7947 (株)エフピコ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 4,500 | 4,500 | 4,500 | 4,500 | 300 | 1,125 |
| 2010-12-29 | 4,500 | 4,510 | 4,500 | 4,510 | 700 | 1,127.50 |
| 2010-12-28 | 4,480 | 4,500 | 4,460 | 4,460 | 5,800 | 1,115 |
| 2010-12-27 | 4,440 | 4,460 | 4,440 | 4,450 | 1,900 | 1,112.50 |
| 2010-12-24 | 4,440 | 4,440 | 4,440 | 4,440 | 300 | 1,110 |
| 2010-12-22 | 4,440 | 4,440 | 4,440 | 4,440 | 1,200 | 1,110 |
| 2010-12-21 | 4,455 | 4,475 | 4,435 | 4,435 | 2,200 | 1,108.75 |
| 2010-12-20 | 4,515 | 4,515 | 4,500 | 4,510 | 1,200 | 1,127.50 |
| 2010-12-17 | 4,555 | 4,560 | 4,540 | 4,540 | 1,800 | 1,135 |
| 2010-12-16 | 4,555 | 4,555 | 4,555 | 4,555 | 100 | 1,138.75 |
| 2010-12-15 | 4,545 | 4,555 | 4,535 | 4,555 | 700 | 1,138.75 |
| 2010-12-14 | 4,575 | 4,575 | 4,540 | 4,540 | 1,100 | 1,135 |
| 2010-12-13 | 4,555 | 4,575 | 4,555 | 4,575 | 8,400 | 1,143.75 |
| 2010-12-10 | 4,600 | 4,600 | 4,505 | 4,555 | 15,900 | 1,138.75 |
| 2010-12-09 | 4,605 | 4,605 | 4,585 | 4,595 | 500 | 1,148.75 |
| 2010-12-08 | 4,550 | 4,590 | 4,550 | 4,590 | 2,700 | 1,147.50 |
| 2010-12-07 | 4,505 | 4,530 | 4,505 | 4,530 | 1,500 | 1,132.50 |
| 2010-12-06 | 4,490 | 4,490 | 4,490 | 4,490 | 100 | 1,122.50 |
| 2010-12-03 | 4,435 | 4,450 | 4,425 | 4,425 | 700 | 1,106.25 |
| 2010-12-02 | 4,440 | 4,440 | 4,425 | 4,425 | 400 | 1,106.25 |
| 2010-11-30 | 4,430 | 4,430 | 4,375 | 4,400 | 1,700 | 1,100 |
| 2010-11-29 | 4,385 | 4,395 | 4,385 | 4,395 | 4,900 | 1,098.75 |
| 2010-11-26 | 4,445 | 4,445 | 4,385 | 4,385 | 800 | 1,096.25 |
| 2010-11-25 | 4,465 | 4,465 | 4,445 | 4,445 | 1,200 | 1,111.25 |
| 2010-11-24 | 4,380 | 4,485 | 4,380 | 4,465 | 600 | 1,116.25 |
| 2010-11-22 | 4,425 | 4,470 | 4,425 | 4,450 | 1,900 | 1,112.50 |
| 2010-11-19 | 4,475 | 4,480 | 4,400 | 4,400 | 1,100 | 1,100 |
| 2010-11-18 | 4,450 | 4,470 | 4,445 | 4,470 | 500 | 1,117.50 |
| 2010-11-16 | 4,405 | 4,405 | 4,405 | 4,405 | 100 | 1,101.25 |
| 2010-11-15 | 4,405 | 4,415 | 4,405 | 4,405 | 2,400 | 1,101.25 |
| 2010-11-12 | 4,450 | 4,450 | 4,405 | 4,405 | 700 | 1,101.25 |
| 2010-11-11 | 4,495 | 4,500 | 4,485 | 4,500 | 900 | 1,125 |
| 2010-11-10 | 4,475 | 4,495 | 4,475 | 4,495 | 500 | 1,123.75 |
| 2010-11-09 | 4,410 | 4,435 | 4,405 | 4,435 | 400 | 1,108.75 |
| 2010-11-08 | 4,475 | 4,475 | 4,475 | 4,475 | 200 | 1,118.75 |
| 2010-11-05 | 4,465 | 4,465 | 4,445 | 4,445 | 200 | 1,111.25 |
| 2010-11-01 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 1,100 |
| 2010-10-29 | 4,420 | 4,420 | 4,420 | 4,420 | 400 | 1,105 |
| 2010-10-28 | 4,520 | 4,520 | 4,410 | 4,410 | 4,700 | 1,102.50 |
| 2010-10-27 | 4,430 | 4,495 | 4,430 | 4,495 | 200 | 1,123.75 |
| 2010-10-26 | 4,170 | 4,430 | 4,170 | 4,430 | 800 | 1,107.50 |
| 2010-10-25 | 4,335 | 4,335 | 4,170 | 4,170 | 400 | 1,042.50 |
| 2010-10-22 | 4,470 | 4,470 | 4,345 | 4,345 | 300 | 1,086.25 |
| 2010-10-21 | 4,515 | 4,515 | 4,505 | 4,510 | 300 | 1,127.50 |
| 2010-10-19 | 4,600 | 4,620 | 4,600 | 4,610 | 300 | 1,152.50 |
| 2010-10-15 | 4,590 | 4,620 | 4,590 | 4,620 | 500 | 1,155 |
| 2010-10-14 | 4,640 | 4,655 | 4,640 | 4,655 | 500 | 1,163.75 |
| 2010-10-13 | 4,635 | 4,635 | 4,635 | 4,635 | 2,200 | 1,158.75 |
| 2010-10-12 | 4,635 | 4,635 | 4,635 | 4,635 | 100 | 1,158.75 |
| 2010-10-08 | 4,710 | 4,740 | 4,710 | 4,730 | 1,600 | 1,182.50 |
| 2010-10-07 | 4,680 | 4,680 | 4,680 | 4,680 | 200 | 1,170 |
| 2010-10-06 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 1,150 |
| 2010-10-05 | 4,530 | 4,555 | 4,530 | 4,555 | 400 | 1,138.75 |
| 2010-10-04 | 4,555 | 4,555 | 4,530 | 4,530 | 400 | 1,132.50 |
| 2010-10-01 | 4,520 | 4,520 | 4,520 | 4,520 | 200 | 1,130 |
| 2010-09-30 | 4,570 | 4,570 | 4,530 | 4,530 | 300 | 1,132.50 |
| 2010-09-29 | 4,595 | 4,595 | 4,585 | 4,585 | 500 | 1,146.25 |
| 2010-09-28 | 4,605 | 4,620 | 4,565 | 4,565 | 1,100 | 1,141.25 |
| 2010-09-27 | 4,675 | 4,675 | 4,655 | 4,655 | 3,400 | 1,163.75 |
| 2010-09-24 | 4,660 | 4,680 | 4,660 | 4,680 | 1,100 | 1,170 |
| 2010-09-22 | 4,680 | 4,680 | 4,670 | 4,670 | 700 | 1,167.50 |
| 2010-09-21 | 4,675 | 4,675 | 4,675 | 4,675 | 200 | 1,168.75 |
| 2010-09-17 | 4,690 | 4,710 | 4,690 | 4,690 | 1,600 | 1,172.50 |
| 2010-09-16 | 4,705 | 4,705 | 4,705 | 4,705 | 100 | 1,176.25 |
| 2010-09-15 | 4,770 | 4,790 | 4,765 | 4,790 | 700 | 1,197.50 |
| 2010-09-14 | 4,790 | 4,790 | 4,745 | 4,745 | 1,900 | 1,186.25 |
| 2010-09-13 | 4,760 | 4,790 | 4,760 | 4,790 | 1,200 | 1,197.50 |
| 2010-09-10 | 4,695 | 4,760 | 4,695 | 4,760 | 11,500 | 1,190 |
| 2010-09-09 | 4,680 | 4,680 | 4,640 | 4,655 | 800 | 1,163.75 |
| 2010-09-06 | 4,745 | 4,745 | 4,745 | 4,745 | 900 | 1,186.25 |
| 2010-09-03 | 4,755 | 4,755 | 4,745 | 4,745 | 300 | 1,186.25 |
| 2010-09-02 | 4,680 | 4,705 | 4,680 | 4,705 | 200 | 1,176.25 |
| 2010-09-01 | 4,545 | 4,580 | 4,545 | 4,580 | 400 | 1,145 |
| 2010-08-31 | 4,530 | 4,530 | 4,530 | 4,530 | 200 | 1,132.50 |
| 2010-08-30 | 4,665 | 4,665 | 4,595 | 4,595 | 700 | 1,148.75 |
| 2010-08-27 | 4,505 | 4,600 | 4,505 | 4,600 | 3,500 | 1,150 |
| 2010-08-26 | 4,490 | 4,505 | 4,490 | 4,505 | 1,300 | 1,126.25 |
| 2010-08-24 | 4,480 | 4,485 | 4,475 | 4,475 | 1,300 | 1,118.75 |
| 2010-08-23 | 4,500 | 4,535 | 4,485 | 4,485 | 600 | 1,121.25 |
| 2010-08-20 | 4,570 | 4,570 | 4,505 | 4,505 | 500 | 1,126.25 |
| 2010-08-19 | 4,555 | 4,555 | 4,540 | 4,555 | 700 | 1,138.75 |
| 2010-08-18 | 4,535 | 4,550 | 4,535 | 4,550 | 400 | 1,137.50 |
| 2010-08-17 | 4,430 | 4,530 | 4,430 | 4,530 | 600 | 1,132.50 |
| 2010-08-13 | 4,540 | 4,540 | 4,490 | 4,500 | 3,900 | 1,125 |
| 2010-08-12 | 4,500 | 4,540 | 4,495 | 4,540 | 500 | 1,135 |
| 2010-08-11 | 4,550 | 4,575 | 4,525 | 4,535 | 800 | 1,133.75 |
| 2010-08-10 | 4,605 | 4,605 | 4,605 | 4,605 | 200 | 1,151.25 |
| 2010-08-09 | 4,760 | 4,760 | 4,760 | 4,760 | 200 | 1,190 |
| 2010-08-06 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 1,162.50 |
| 2010-08-04 | 4,530 | 4,535 | 4,510 | 4,510 | 700 | 1,127.50 |
| 2010-08-03 | 4,555 | 4,555 | 4,555 | 4,555 | 100 | 1,138.75 |
| 2010-07-30 | 4,660 | 4,660 | 4,605 | 4,605 | 1,400 | 1,151.25 |
| 2010-07-29 | 4,700 | 4,705 | 4,660 | 4,660 | 1,400 | 1,165 |
| 2010-07-28 | 4,810 | 4,810 | 4,760 | 4,760 | 6,100 | 1,190 |
| 2010-07-27 | 4,705 | 4,745 | 4,705 | 4,745 | 300 | 1,186.25 |
| 2010-07-26 | 4,670 | 4,670 | 4,670 | 4,670 | 200 | 1,167.50 |
| 2010-07-23 | 4,535 | 4,535 | 4,535 | 4,535 | 100 | 1,133.75 |
| 2010-07-21 | 4,625 | 4,690 | 4,620 | 4,620 | 800 | 1,155 |
| 2010-07-20 | 4,525 | 4,525 | 4,510 | 4,510 | 300 | 1,127.50 |
| 2010-07-16 | 4,510 | 4,510 | 4,495 | 4,495 | 900 | 1,123.75 |
| 2010-07-15 | 4,665 | 4,665 | 4,545 | 4,545 | 4,200 | 1,136.25 |
| 2010-07-14 | 4,700 | 4,700 | 4,695 | 4,695 | 400 | 1,173.75 |
| 2010-07-13 | 4,695 | 4,715 | 4,670 | 4,670 | 8,800 | 1,167.50 |
| 2010-07-12 | 4,700 | 4,700 | 4,690 | 4,690 | 300 | 1,172.50 |
| 2010-07-09 | 4,705 | 4,730 | 4,690 | 4,730 | 700 | 1,182.50 |
| 2010-07-08 | 4,680 | 4,680 | 4,680 | 4,680 | 100 | 1,170 |
| 2010-07-07 | 4,710 | 4,710 | 4,690 | 4,690 | 500 | 1,172.50 |
| 2010-07-06 | 4,715 | 4,715 | 4,715 | 4,715 | 500 | 1,178.75 |
| 2010-07-05 | 4,635 | 4,695 | 4,635 | 4,695 | 1,100 | 1,173.75 |
| 2010-07-02 | 4,665 | 4,665 | 4,620 | 4,665 | 700 | 1,166.25 |
| 2010-07-01 | 4,610 | 4,640 | 4,610 | 4,640 | 800 | 1,160 |
| 2010-06-30 | 4,650 | 4,695 | 4,650 | 4,680 | 700 | 1,170 |
| 2010-06-29 | 4,810 | 4,810 | 4,750 | 4,750 | 3,100 | 1,187.50 |
| 2010-06-28 | 4,790 | 4,790 | 4,785 | 4,785 | 300 | 1,196.25 |
| 2010-06-25 | 4,645 | 4,740 | 4,645 | 4,720 | 800 | 1,180 |
| 2010-06-24 | 4,730 | 4,730 | 4,690 | 4,690 | 600 | 1,172.50 |
| 2010-06-23 | 4,725 | 4,770 | 4,725 | 4,770 | 800 | 1,192.50 |
| 2010-06-22 | 4,775 | 4,800 | 4,775 | 4,795 | 1,000 | 1,198.75 |
| 2010-06-21 | 4,625 | 4,790 | 4,625 | 4,770 | 1,500 | 1,192.50 |
| 2010-06-18 | 4,600 | 4,600 | 4,600 | 4,600 | 500 | 1,150 |
| 2010-06-17 | 4,680 | 4,680 | 4,600 | 4,600 | 600 | 1,150 |
| 2010-06-16 | 4,665 | 4,665 | 4,600 | 4,610 | 500 | 1,152.50 |
| 2010-06-15 | 4,670 | 4,670 | 4,625 | 4,650 | 5,000 | 1,162.50 |
| 2010-06-14 | 4,660 | 4,660 | 4,620 | 4,620 | 200 | 1,155 |
| 2010-06-11 | 4,540 | 4,615 | 4,540 | 4,590 | 11,000 | 1,147.50 |
| 2010-06-10 | 4,565 | 4,565 | 4,520 | 4,530 | 400 | 1,132.50 |
| 2010-06-09 | 4,460 | 4,505 | 4,460 | 4,495 | 900 | 1,123.75 |
| 2010-06-08 | 4,470 | 4,490 | 4,470 | 4,490 | 1,200 | 1,122.50 |
| 2010-06-07 | 4,495 | 4,575 | 4,495 | 4,575 | 600 | 1,143.75 |
| 2010-06-04 | 4,620 | 4,620 | 4,620 | 4,620 | 200 | 1,155 |
| 2010-06-03 | 4,570 | 4,615 | 4,570 | 4,600 | 700 | 1,150 |
| 2010-06-02 | 4,575 | 4,630 | 4,530 | 4,555 | 2,200 | 1,138.75 |
| 2010-06-01 | 4,555 | 4,635 | 4,555 | 4,615 | 2,500 | 1,153.75 |
| 2010-05-31 | 4,470 | 4,495 | 4,470 | 4,485 | 900 | 1,121.25 |
| 2010-05-28 | 4,535 | 4,535 | 4,420 | 4,455 | 2,100 | 1,113.75 |
| 2010-05-27 | 4,455 | 4,530 | 4,455 | 4,530 | 1,800 | 1,132.50 |
| 2010-05-26 | 4,335 | 4,465 | 4,335 | 4,440 | 2,000 | 1,110 |
| 2010-05-25 | 4,295 | 4,370 | 4,295 | 4,340 | 2,800 | 1,085 |
| 2010-05-24 | 4,345 | 4,370 | 4,310 | 4,365 | 1,800 | 1,091.25 |
| 2010-05-21 | 4,315 | 4,355 | 4,315 | 4,330 | 2,600 | 1,082.50 |
| 2010-05-20 | 4,495 | 4,495 | 4,425 | 4,425 | 800 | 1,106.25 |
| 2010-05-19 | 4,610 | 4,610 | 4,380 | 4,460 | 4,200 | 1,115 |
| 2010-05-18 | 4,605 | 4,605 | 4,505 | 4,585 | 800 | 1,146.25 |
| 2010-05-17 | 4,500 | 4,645 | 4,500 | 4,610 | 2,100 | 1,152.50 |
| 2010-05-14 | 4,420 | 4,510 | 4,420 | 4,485 | 4,000 | 1,121.25 |
| 2010-05-13 | 4,340 | 4,415 | 4,340 | 4,405 | 1,700 | 1,101.25 |
| 2010-05-12 | 4,120 | 4,130 | 4,105 | 4,130 | 1,000 | 1,032.50 |
| 2010-05-11 | 4,350 | 4,375 | 4,140 | 4,195 | 2,200 | 1,048.75 |
| 2010-05-10 | 4,175 | 4,250 | 4,160 | 4,245 | 1,200 | 1,061.25 |
| 2010-05-07 | 4,135 | 4,150 | 4,130 | 4,150 | 2,700 | 1,037.50 |
| 2010-05-06 | 4,305 | 4,305 | 4,190 | 4,205 | 1,800 | 1,051.25 |
| 2010-04-30 | 4,370 | 4,370 | 4,325 | 4,335 | 1,600 | 1,083.75 |
| 2010-04-28 | 4,260 | 4,320 | 4,260 | 4,300 | 2,300 | 1,075 |
| 2010-04-27 | 4,470 | 4,470 | 4,395 | 4,400 | 4,800 | 1,100 |
| 2010-04-26 | 4,400 | 4,470 | 4,400 | 4,470 | 2,700 | 1,117.50 |
| 2010-04-23 | 4,365 | 4,385 | 4,355 | 4,355 | 1,400 | 1,088.75 |
| 2010-04-22 | 4,400 | 4,420 | 4,305 | 4,340 | 2,400 | 1,085 |
| 2010-04-21 | 4,385 | 4,400 | 4,320 | 4,385 | 11,200 | 1,096.25 |
| 2010-04-20 | 4,250 | 4,400 | 4,230 | 4,305 | 12,800 | 1,076.25 |
| 2010-04-19 | 4,155 | 4,155 | 4,110 | 4,110 | 1,600 | 1,027.50 |
| 2010-04-16 | 4,160 | 4,160 | 4,140 | 4,140 | 700 | 1,035 |
| 2010-04-15 | 4,135 | 4,165 | 4,135 | 4,165 | 600 | 1,041.25 |
| 2010-04-14 | 4,170 | 4,170 | 4,130 | 4,135 | 3,900 | 1,033.75 |
| 2010-04-13 | 4,200 | 4,205 | 4,155 | 4,170 | 3,300 | 1,042.50 |
| 2010-04-12 | 4,235 | 4,235 | 4,200 | 4,200 | 1,300 | 1,050 |
| 2010-04-09 | 4,170 | 4,240 | 4,170 | 4,210 | 1,600 | 1,052.50 |
| 2010-04-08 | 4,185 | 4,195 | 4,165 | 4,165 | 2,200 | 1,041.25 |
| 2010-04-07 | 4,205 | 4,205 | 4,190 | 4,190 | 2,400 | 1,047.50 |
| 2010-04-06 | 4,375 | 4,375 | 4,245 | 4,245 | 2,300 | 1,061.25 |
| 2010-04-05 | 4,370 | 4,380 | 4,370 | 4,375 | 1,900 | 1,093.75 |
| 2010-04-02 | 4,355 | 4,355 | 4,330 | 4,330 | 700 | 1,082.50 |
| 2010-04-01 | 4,340 | 4,360 | 4,335 | 4,340 | 4,500 | 1,085 |
| 2010-03-31 | 4,210 | 4,285 | 4,210 | 4,280 | 3,000 | 1,070 |
| 2010-03-30 | 4,220 | 4,220 | 4,205 | 4,215 | 700 | 1,053.75 |
| 2010-03-29 | 4,170 | 4,215 | 4,150 | 4,215 | 1,200 | 1,053.75 |
| 2010-03-26 | 4,195 | 4,220 | 4,195 | 4,220 | 4,400 | 1,055 |
| 2010-03-25 | 4,145 | 4,145 | 4,130 | 4,130 | 2,500 | 1,032.50 |
| 2010-03-24 | 4,150 | 4,150 | 4,150 | 4,150 | 200 | 1,037.50 |
| 2010-03-23 | 4,135 | 4,135 | 4,100 | 4,100 | 800 | 1,025 |
| 2010-03-19 | 4,130 | 4,130 | 4,130 | 4,130 | 200 | 1,032.50 |
| 2010-03-18 | 4,120 | 4,120 | 4,120 | 4,120 | 100 | 1,030 |
| 2010-03-17 | 4,145 | 4,145 | 4,145 | 4,145 | 300 | 1,036.25 |
| 2010-03-16 | 4,110 | 4,110 | 4,095 | 4,110 | 300 | 1,027.50 |
| 2010-03-15 | 4,135 | 4,135 | 4,105 | 4,105 | 2,600 | 1,026.25 |
| 2010-03-12 | 4,110 | 4,135 | 4,110 | 4,135 | 8,600 | 1,033.75 |
| 2010-03-11 | 4,110 | 4,110 | 4,110 | 4,110 | 500 | 1,027.50 |
| 2010-03-10 | 4,100 | 4,150 | 4,100 | 4,110 | 1,300 | 1,027.50 |
| 2010-03-09 | 4,130 | 4,130 | 4,130 | 4,130 | 100 | 1,032.50 |
| 2010-03-08 | 4,150 | 4,165 | 4,140 | 4,155 | 1,000 | 1,038.75 |
| 2010-03-04 | 4,120 | 4,120 | 4,100 | 4,100 | 200 | 1,025 |
| 2010-03-02 | 4,220 | 4,220 | 4,180 | 4,210 | 900 | 1,052.50 |
| 2010-03-01 | 4,215 | 4,220 | 4,195 | 4,200 | 2,600 | 1,050 |
| 2010-02-26 | 4,220 | 4,220 | 4,215 | 4,215 | 800 | 1,053.75 |
| 2010-02-25 | 4,225 | 4,225 | 4,205 | 4,220 | 900 | 1,055 |
| 2010-02-24 | 4,205 | 4,205 | 4,165 | 4,165 | 2,000 | 1,041.25 |
| 2010-02-23 | 4,315 | 4,315 | 4,200 | 4,255 | 1,300 | 1,063.75 |
| 2010-02-22 | 4,350 | 4,350 | 4,290 | 4,330 | 1,200 | 1,082.50 |
| 2010-02-19 | 4,310 | 4,310 | 4,280 | 4,280 | 600 | 1,070 |
| 2010-02-18 | 4,280 | 4,310 | 4,280 | 4,310 | 500 | 1,077.50 |
| 2010-02-17 | 4,395 | 4,395 | 4,320 | 4,320 | 300 | 1,080 |
| 2010-02-16 | 4,290 | 4,325 | 4,280 | 4,325 | 3,000 | 1,081.25 |
| 2010-02-15 | 4,200 | 4,220 | 4,195 | 4,220 | 700 | 1,055 |
| 2010-02-12 | 4,205 | 4,205 | 4,170 | 4,175 | 1,500 | 1,043.75 |
| 2010-02-10 | 4,115 | 4,115 | 4,110 | 4,110 | 700 | 1,027.50 |
| 2010-02-09 | 4,040 | 4,040 | 4,030 | 4,030 | 200 | 1,007.50 |
| 2010-02-08 | 4,140 | 4,195 | 4,030 | 4,030 | 900 | 1,007.50 |
| 2010-02-05 | 4,325 | 4,325 | 4,185 | 4,185 | 300 | 1,046.25 |
| 2010-02-04 | 4,250 | 4,290 | 4,245 | 4,290 | 800 | 1,072.50 |
| 2010-02-03 | 4,300 | 4,300 | 4,290 | 4,295 | 1,100 | 1,073.75 |
| 2010-02-02 | 4,285 | 4,300 | 4,215 | 4,285 | 1,100 | 1,071.25 |
| 2010-02-01 | 4,230 | 4,285 | 4,230 | 4,285 | 1,500 | 1,071.25 |
| 2010-01-29 | 4,365 | 4,365 | 4,345 | 4,350 | 500 | 1,087.50 |
| 2010-01-28 | 4,410 | 4,425 | 4,380 | 4,390 | 1,100 | 1,097.50 |
| 2010-01-27 | 4,325 | 4,330 | 4,270 | 4,270 | 2,500 | 1,067.50 |
| 2010-01-26 | 4,385 | 4,385 | 4,315 | 4,325 | 1,100 | 1,081.25 |
| 2010-01-25 | 4,415 | 4,415 | 4,380 | 4,385 | 900 | 1,096.25 |
| 2010-01-22 | 4,280 | 4,480 | 4,280 | 4,480 | 1,800 | 1,120 |
| 2010-01-21 | 4,340 | 4,420 | 4,340 | 4,420 | 3,300 | 1,105 |
| 2010-01-20 | 4,410 | 4,480 | 4,310 | 4,340 | 2,500 | 1,085 |
| 2010-01-19 | 4,200 | 4,200 | 4,200 | 4,200 | 800 | 1,050 |
| 2010-01-18 | 4,210 | 4,210 | 4,210 | 4,210 | 500 | 1,052.50 |
| 2010-01-15 | 4,100 | 4,230 | 4,100 | 4,230 | 2,900 | 1,057.50 |
| 2010-01-14 | 4,065 | 4,100 | 4,065 | 4,100 | 500 | 1,025 |
| 2010-01-13 | 4,100 | 4,100 | 4,050 | 4,050 | 3,000 | 1,012.50 |
| 2010-01-12 | 4,050 | 4,100 | 4,050 | 4,100 | 1,500 | 1,025 |
| 2010-01-08 | 4,070 | 4,100 | 4,040 | 4,050 | 1,900 | 1,012.50 |
| 2010-01-07 | 4,150 | 4,150 | 4,095 | 4,095 | 600 | 1,023.75 |
| 2010-01-06 | 4,200 | 4,230 | 4,200 | 4,230 | 1,300 | 1,057.50 |
| 2010-01-05 | 4,220 | 4,220 | 4,220 | 4,220 | 200 | 1,055 |
| 2010-01-04 | 4,200 | 4,270 | 4,180 | 4,200 | 2,200 | 1,050 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2014-03-27]1株→2株 [1992-01-28]1株→1.25株 [1991-03-26]1株→1.2株
