8160 (株)木曽路 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 | 1,737 | 1,737 | 1,719 | 1,727 | 13,100 | 1,727 |
| 2010-12-29 | 1,720 | 1,736 | 1,718 | 1,734 | 17,200 | 1,734 |
| 2010-12-28 | 1,687 | 1,719 | 1,687 | 1,715 | 16,800 | 1,715 |
| 2010-12-27 | 1,716 | 1,718 | 1,694 | 1,697 | 33,500 | 1,697 |
| 2010-12-24 | 1,706 | 1,706 | 1,690 | 1,697 | 21,600 | 1,697 |
| 2010-12-22 | 1,725 | 1,726 | 1,710 | 1,714 | 22,000 | 1,714 |
| 2010-12-21 | 1,727 | 1,737 | 1,725 | 1,725 | 33,800 | 1,725 |
| 2010-12-20 | 1,715 | 1,728 | 1,715 | 1,724 | 19,100 | 1,724 |
| 2010-12-17 | 1,725 | 1,733 | 1,719 | 1,720 | 23,400 | 1,720 |
| 2010-12-16 | 1,728 | 1,728 | 1,718 | 1,724 | 26,500 | 1,724 |
| 2010-12-15 | 1,710 | 1,719 | 1,700 | 1,717 | 24,000 | 1,717 |
| 2010-12-14 | 1,706 | 1,709 | 1,700 | 1,709 | 17,300 | 1,709 |
| 2010-12-13 | 1,694 | 1,703 | 1,680 | 1,696 | 18,500 | 1,696 |
| 2010-12-10 | 1,701 | 1,706 | 1,677 | 1,694 | 64,700 | 1,694 |
| 2010-12-09 | 1,711 | 1,719 | 1,692 | 1,700 | 25,900 | 1,700 |
| 2010-12-08 | 1,690 | 1,710 | 1,680 | 1,710 | 30,300 | 1,710 |
| 2010-12-07 | 1,683 | 1,695 | 1,674 | 1,695 | 28,200 | 1,695 |
| 2010-12-06 | 1,643 | 1,689 | 1,643 | 1,683 | 33,900 | 1,683 |
| 2010-12-03 | 1,634 | 1,644 | 1,633 | 1,639 | 22,900 | 1,639 |
| 2010-12-02 | 1,626 | 1,635 | 1,625 | 1,629 | 21,300 | 1,629 |
| 2010-12-01 | 1,615 | 1,633 | 1,614 | 1,626 | 21,400 | 1,626 |
| 2010-11-30 | 1,630 | 1,630 | 1,617 | 1,617 | 28,400 | 1,617 |
| 2010-11-29 | 1,621 | 1,639 | 1,621 | 1,630 | 20,400 | 1,630 |
| 2010-11-26 | 1,621 | 1,639 | 1,621 | 1,624 | 15,900 | 1,624 |
| 2010-11-25 | 1,620 | 1,629 | 1,613 | 1,621 | 34,400 | 1,621 |
| 2010-11-24 | 1,620 | 1,631 | 1,618 | 1,620 | 19,700 | 1,620 |
| 2010-11-22 | 1,648 | 1,648 | 1,627 | 1,631 | 30,200 | 1,631 |
| 2010-11-19 | 1,638 | 1,641 | 1,633 | 1,639 | 33,500 | 1,639 |
| 2010-11-18 | 1,624 | 1,638 | 1,619 | 1,638 | 26,100 | 1,638 |
| 2010-11-17 | 1,620 | 1,626 | 1,616 | 1,623 | 23,700 | 1,623 |
| 2010-11-16 | 1,636 | 1,636 | 1,625 | 1,626 | 31,100 | 1,626 |
| 2010-11-15 | 1,635 | 1,640 | 1,630 | 1,633 | 17,300 | 1,633 |
| 2010-11-12 | 1,637 | 1,648 | 1,635 | 1,635 | 20,900 | 1,635 |
| 2010-11-11 | 1,649 | 1,649 | 1,630 | 1,637 | 24,200 | 1,637 |
| 2010-11-10 | 1,652 | 1,666 | 1,641 | 1,649 | 26,500 | 1,649 |
| 2010-11-09 | 1,672 | 1,679 | 1,644 | 1,651 | 19,800 | 1,651 |
| 2010-11-08 | 1,669 | 1,680 | 1,662 | 1,672 | 24,500 | 1,672 |
| 2010-11-05 | 1,668 | 1,680 | 1,654 | 1,664 | 32,100 | 1,664 |
| 2010-11-04 | 1,635 | 1,669 | 1,635 | 1,649 | 32,400 | 1,649 |
| 2010-11-02 | 1,662 | 1,668 | 1,634 | 1,635 | 19,000 | 1,635 |
| 2010-11-01 | 1,648 | 1,670 | 1,648 | 1,662 | 16,300 | 1,662 |
| 2010-10-29 | 1,678 | 1,678 | 1,633 | 1,640 | 27,300 | 1,640 |
| 2010-10-28 | 1,675 | 1,686 | 1,655 | 1,677 | 43,300 | 1,677 |
| 2010-10-27 | 1,664 | 1,679 | 1,656 | 1,673 | 30,000 | 1,673 |
| 2010-10-26 | 1,649 | 1,675 | 1,649 | 1,665 | 43,600 | 1,665 |
| 2010-10-25 | 1,650 | 1,654 | 1,601 | 1,638 | 55,100 | 1,638 |
| 2010-10-22 | 1,712 | 1,712 | 1,663 | 1,667 | 59,200 | 1,667 |
| 2010-10-21 | 1,742 | 1,742 | 1,701 | 1,711 | 33,500 | 1,711 |
| 2010-10-20 | 1,751 | 1,755 | 1,725 | 1,735 | 27,100 | 1,735 |
| 2010-10-19 | 1,759 | 1,784 | 1,750 | 1,754 | 16,100 | 1,754 |
| 2010-10-18 | 1,741 | 1,774 | 1,730 | 1,754 | 16,900 | 1,754 |
| 2010-10-15 | 1,769 | 1,773 | 1,746 | 1,747 | 29,900 | 1,747 |
| 2010-10-14 | 1,762 | 1,771 | 1,760 | 1,765 | 18,600 | 1,765 |
| 2010-10-13 | 1,773 | 1,781 | 1,760 | 1,761 | 25,700 | 1,761 |
| 2010-10-12 | 1,807 | 1,807 | 1,774 | 1,774 | 25,300 | 1,774 |
| 2010-10-08 | 1,803 | 1,827 | 1,800 | 1,805 | 28,100 | 1,805 |
| 2010-10-07 | 1,815 | 1,840 | 1,795 | 1,802 | 26,000 | 1,802 |
| 2010-10-06 | 1,818 | 1,823 | 1,801 | 1,814 | 18,900 | 1,814 |
| 2010-10-05 | 1,785 | 1,824 | 1,784 | 1,816 | 27,000 | 1,816 |
| 2010-10-04 | 1,811 | 1,812 | 1,795 | 1,795 | 22,100 | 1,795 |
| 2010-10-01 | 1,838 | 1,838 | 1,810 | 1,810 | 51,100 | 1,810 |
| 2010-09-30 | 1,857 | 1,861 | 1,831 | 1,839 | 33,800 | 1,839 |
| 2010-09-29 | 1,869 | 1,874 | 1,851 | 1,867 | 29,700 | 1,867 |
| 2010-09-28 | 1,875 | 1,876 | 1,852 | 1,869 | 58,300 | 1,869 |
| 2010-09-27 | 1,890 | 1,894 | 1,874 | 1,894 | 185,600 | 1,894 |
| 2010-09-24 | 1,909 | 1,918 | 1,897 | 1,898 | 46,700 | 1,898 |
| 2010-09-22 | 1,920 | 1,920 | 1,912 | 1,912 | 21,200 | 1,912 |
| 2010-09-21 | 1,929 | 1,930 | 1,911 | 1,918 | 33,000 | 1,918 |
| 2010-09-17 | 1,905 | 1,918 | 1,902 | 1,911 | 16,200 | 1,911 |
| 2010-09-16 | 1,919 | 1,919 | 1,893 | 1,897 | 10,600 | 1,897 |
| 2010-09-15 | 1,900 | 1,910 | 1,891 | 1,900 | 23,600 | 1,900 |
| 2010-09-14 | 1,883 | 1,899 | 1,881 | 1,891 | 9,800 | 1,891 |
| 2010-09-13 | 1,895 | 1,900 | 1,884 | 1,887 | 11,000 | 1,887 |
| 2010-09-10 | 1,880 | 1,895 | 1,875 | 1,886 | 42,600 | 1,886 |
| 2010-09-09 | 1,878 | 1,880 | 1,871 | 1,880 | 11,400 | 1,880 |
| 2010-09-08 | 1,861 | 1,874 | 1,861 | 1,874 | 10,600 | 1,874 |
| 2010-09-07 | 1,865 | 1,878 | 1,861 | 1,865 | 8,800 | 1,865 |
| 2010-09-06 | 1,864 | 1,878 | 1,861 | 1,875 | 13,900 | 1,875 |
| 2010-09-03 | 1,868 | 1,876 | 1,855 | 1,864 | 17,400 | 1,864 |
| 2010-09-02 | 1,858 | 1,874 | 1,854 | 1,872 | 21,200 | 1,872 |
| 2010-09-01 | 1,829 | 1,850 | 1,817 | 1,847 | 29,700 | 1,847 |
| 2010-08-31 | 1,850 | 1,866 | 1,825 | 1,826 | 20,900 | 1,826 |
| 2010-08-30 | 1,873 | 1,878 | 1,856 | 1,869 | 17,900 | 1,869 |
| 2010-08-27 | 1,845 | 1,854 | 1,825 | 1,854 | 24,900 | 1,854 |
| 2010-08-26 | 1,847 | 1,847 | 1,833 | 1,845 | 15,500 | 1,845 |
| 2010-08-25 | 1,839 | 1,844 | 1,825 | 1,839 | 18,100 | 1,839 |
| 2010-08-24 | 1,836 | 1,842 | 1,823 | 1,834 | 16,600 | 1,834 |
| 2010-08-23 | 1,845 | 1,845 | 1,828 | 1,835 | 20,400 | 1,835 |
| 2010-08-20 | 1,850 | 1,850 | 1,835 | 1,844 | 19,800 | 1,844 |
| 2010-08-19 | 1,829 | 1,850 | 1,827 | 1,850 | 18,500 | 1,850 |
| 2010-08-18 | 1,826 | 1,837 | 1,823 | 1,833 | 14,600 | 1,833 |
| 2010-08-17 | 1,832 | 1,834 | 1,824 | 1,832 | 18,400 | 1,832 |
| 2010-08-16 | 1,830 | 1,835 | 1,821 | 1,834 | 8,700 | 1,834 |
| 2010-08-13 | 1,830 | 1,838 | 1,819 | 1,830 | 16,000 | 1,830 |
| 2010-08-12 | 1,815 | 1,832 | 1,815 | 1,832 | 14,800 | 1,832 |
| 2010-08-11 | 1,831 | 1,839 | 1,818 | 1,822 | 21,200 | 1,822 |
| 2010-08-10 | 1,850 | 1,850 | 1,832 | 1,842 | 13,200 | 1,842 |
| 2010-08-09 | 1,844 | 1,856 | 1,831 | 1,849 | 18,300 | 1,849 |
| 2010-08-06 | 1,840 | 1,851 | 1,830 | 1,847 | 10,300 | 1,847 |
| 2010-08-05 | 1,838 | 1,857 | 1,826 | 1,857 | 26,500 | 1,857 |
| 2010-08-04 | 1,840 | 1,840 | 1,814 | 1,824 | 17,500 | 1,824 |
| 2010-08-03 | 1,824 | 1,850 | 1,824 | 1,842 | 16,400 | 1,842 |
| 2010-08-02 | 1,820 | 1,835 | 1,814 | 1,820 | 11,900 | 1,820 |
| 2010-07-30 | 1,830 | 1,837 | 1,805 | 1,811 | 27,200 | 1,811 |
| 2010-07-29 | 1,829 | 1,852 | 1,829 | 1,830 | 12,800 | 1,830 |
| 2010-07-28 | 1,855 | 1,865 | 1,835 | 1,855 | 15,100 | 1,855 |
| 2010-07-27 | 1,830 | 1,848 | 1,823 | 1,846 | 12,200 | 1,846 |
| 2010-07-26 | 1,830 | 1,839 | 1,825 | 1,834 | 9,100 | 1,834 |
| 2010-07-23 | 1,832 | 1,848 | 1,821 | 1,837 | 15,600 | 1,837 |
| 2010-07-22 | 1,829 | 1,859 | 1,822 | 1,836 | 9,300 | 1,836 |
| 2010-07-21 | 1,853 | 1,853 | 1,830 | 1,830 | 19,200 | 1,830 |
| 2010-07-20 | 1,840 | 1,861 | 1,815 | 1,852 | 22,600 | 1,852 |
| 2010-07-16 | 1,853 | 1,883 | 1,846 | 1,849 | 12,900 | 1,849 |
| 2010-07-15 | 1,864 | 1,872 | 1,852 | 1,854 | 16,800 | 1,854 |
| 2010-07-14 | 1,852 | 1,884 | 1,852 | 1,867 | 17,700 | 1,867 |
| 2010-07-13 | 1,900 | 1,900 | 1,862 | 1,862 | 16,100 | 1,862 |
| 2010-07-12 | 1,891 | 1,898 | 1,881 | 1,885 | 10,100 | 1,885 |
| 2010-07-09 | 1,902 | 1,902 | 1,881 | 1,888 | 11,800 | 1,888 |
| 2010-07-08 | 1,889 | 1,902 | 1,879 | 1,892 | 26,300 | 1,892 |
| 2010-07-07 | 1,872 | 1,879 | 1,866 | 1,875 | 11,000 | 1,875 |
| 2010-07-06 | 1,884 | 1,884 | 1,857 | 1,883 | 26,100 | 1,883 |
| 2010-07-05 | 1,842 | 1,885 | 1,835 | 1,880 | 16,200 | 1,880 |
| 2010-07-02 | 1,857 | 1,857 | 1,840 | 1,852 | 16,600 | 1,852 |
| 2010-07-01 | 1,875 | 1,881 | 1,845 | 1,856 | 14,900 | 1,856 |
| 2010-06-30 | 1,857 | 1,885 | 1,850 | 1,875 | 22,800 | 1,875 |
| 2010-06-29 | 1,879 | 1,879 | 1,855 | 1,865 | 18,200 | 1,865 |
| 2010-06-28 | 1,866 | 1,881 | 1,863 | 1,876 | 19,600 | 1,876 |
| 2010-06-25 | 1,806 | 1,871 | 1,806 | 1,863 | 23,200 | 1,863 |
| 2010-06-24 | 1,833 | 1,852 | 1,815 | 1,842 | 13,800 | 1,842 |
| 2010-06-23 | 1,853 | 1,883 | 1,840 | 1,852 | 21,600 | 1,852 |
| 2010-06-22 | 1,890 | 1,894 | 1,860 | 1,890 | 18,800 | 1,890 |
| 2010-06-21 | 1,889 | 1,894 | 1,862 | 1,891 | 27,600 | 1,891 |
| 2010-06-18 | 1,869 | 1,886 | 1,869 | 1,884 | 13,500 | 1,884 |
| 2010-06-17 | 1,881 | 1,890 | 1,880 | 1,885 | 10,600 | 1,885 |
| 2010-06-16 | 1,893 | 1,893 | 1,877 | 1,888 | 16,900 | 1,888 |
| 2010-06-15 | 1,864 | 1,888 | 1,860 | 1,887 | 9,300 | 1,887 |
| 2010-06-14 | 1,885 | 1,885 | 1,864 | 1,878 | 9,100 | 1,878 |
| 2010-06-11 | 1,840 | 1,892 | 1,823 | 1,881 | 61,600 | 1,881 |
| 2010-06-10 | 1,820 | 1,846 | 1,807 | 1,842 | 22,500 | 1,842 |
| 2010-06-09 | 1,800 | 1,825 | 1,792 | 1,813 | 12,500 | 1,813 |
| 2010-06-08 | 1,790 | 1,820 | 1,784 | 1,811 | 13,200 | 1,811 |
| 2010-06-07 | 1,815 | 1,828 | 1,790 | 1,794 | 11,600 | 1,794 |
| 2010-06-04 | 1,825 | 1,832 | 1,815 | 1,826 | 15,700 | 1,826 |
| 2010-06-03 | 1,811 | 1,839 | 1,809 | 1,834 | 17,400 | 1,834 |
| 2010-06-02 | 1,800 | 1,807 | 1,800 | 1,804 | 20,500 | 1,804 |
| 2010-06-01 | 1,822 | 1,822 | 1,801 | 1,803 | 9,900 | 1,803 |
| 2010-05-31 | 1,781 | 1,813 | 1,780 | 1,807 | 18,500 | 1,807 |
| 2010-05-28 | 1,777 | 1,798 | 1,762 | 1,765 | 33,100 | 1,765 |
| 2010-05-27 | 1,775 | 1,779 | 1,759 | 1,767 | 33,700 | 1,767 |
| 2010-05-26 | 1,821 | 1,840 | 1,750 | 1,799 | 44,700 | 1,799 |
| 2010-05-25 | 1,850 | 1,851 | 1,828 | 1,831 | 32,600 | 1,831 |
| 2010-05-24 | 1,860 | 1,885 | 1,853 | 1,856 | 30,200 | 1,856 |
| 2010-05-21 | 1,879 | 1,880 | 1,860 | 1,865 | 43,400 | 1,865 |
| 2010-05-20 | 1,869 | 1,883 | 1,868 | 1,880 | 30,500 | 1,880 |
| 2010-05-19 | 1,876 | 1,884 | 1,863 | 1,869 | 24,500 | 1,869 |
| 2010-05-18 | 1,875 | 1,883 | 1,874 | 1,879 | 13,700 | 1,879 |
| 2010-05-17 | 1,888 | 1,888 | 1,873 | 1,877 | 22,900 | 1,877 |
| 2010-05-14 | 1,891 | 1,895 | 1,884 | 1,884 | 19,600 | 1,884 |
| 2010-05-13 | 1,899 | 1,901 | 1,893 | 1,893 | 17,200 | 1,893 |
| 2010-05-12 | 1,895 | 1,900 | 1,893 | 1,895 | 13,600 | 1,895 |
| 2010-05-11 | 1,900 | 1,900 | 1,890 | 1,895 | 16,300 | 1,895 |
| 2010-05-10 | 1,886 | 1,900 | 1,883 | 1,900 | 24,000 | 1,900 |
| 2010-05-07 | 1,900 | 1,925 | 1,883 | 1,890 | 36,400 | 1,890 |
| 2010-05-06 | 1,900 | 1,912 | 1,895 | 1,902 | 30,500 | 1,902 |
| 2010-04-30 | 1,907 | 1,936 | 1,900 | 1,933 | 44,700 | 1,933 |
| 2010-04-28 | 1,910 | 1,910 | 1,886 | 1,890 | 28,800 | 1,890 |
| 2010-04-27 | 1,914 | 1,917 | 1,899 | 1,917 | 26,000 | 1,917 |
| 2010-04-26 | 1,891 | 1,914 | 1,891 | 1,914 | 42,900 | 1,914 |
| 2010-04-23 | 1,881 | 1,902 | 1,881 | 1,890 | 20,300 | 1,890 |
| 2010-04-22 | 1,891 | 1,891 | 1,876 | 1,881 | 28,300 | 1,881 |
| 2010-04-21 | 1,886 | 1,905 | 1,882 | 1,904 | 28,900 | 1,904 |
| 2010-04-20 | 1,876 | 1,886 | 1,872 | 1,883 | 25,100 | 1,883 |
| 2010-04-19 | 1,890 | 1,894 | 1,876 | 1,876 | 35,600 | 1,876 |
| 2010-04-16 | 1,903 | 1,910 | 1,896 | 1,899 | 11,900 | 1,899 |
| 2010-04-15 | 1,912 | 1,912 | 1,903 | 1,903 | 17,100 | 1,903 |
| 2010-04-14 | 1,895 | 1,913 | 1,895 | 1,905 | 19,500 | 1,905 |
| 2010-04-13 | 1,914 | 1,914 | 1,899 | 1,907 | 21,900 | 1,907 |
| 2010-04-12 | 1,908 | 1,917 | 1,908 | 1,908 | 12,200 | 1,908 |
| 2010-04-09 | 1,902 | 1,913 | 1,901 | 1,913 | 20,500 | 1,913 |
| 2010-04-08 | 1,903 | 1,908 | 1,902 | 1,902 | 15,500 | 1,902 |
| 2010-04-07 | 1,912 | 1,914 | 1,902 | 1,903 | 14,100 | 1,903 |
| 2010-04-06 | 1,925 | 1,925 | 1,903 | 1,903 | 21,400 | 1,903 |
| 2010-04-05 | 1,906 | 1,915 | 1,902 | 1,915 | 25,500 | 1,915 |
| 2010-04-02 | 1,929 | 1,929 | 1,905 | 1,909 | 16,900 | 1,909 |
| 2010-04-01 | 1,927 | 1,927 | 1,903 | 1,907 | 23,600 | 1,907 |
| 2010-03-31 | 1,903 | 1,928 | 1,902 | 1,914 | 35,000 | 1,914 |
| 2010-03-30 | 1,901 | 1,916 | 1,901 | 1,907 | 33,300 | 1,907 |
| 2010-03-29 | 1,900 | 1,920 | 1,891 | 1,916 | 51,300 | 1,916 |
| 2010-03-26 | 1,951 | 1,956 | 1,930 | 1,950 | 124,000 | 1,950 |
| 2010-03-25 | 1,949 | 1,953 | 1,946 | 1,950 | 44,400 | 1,950 |
| 2010-03-24 | 1,945 | 1,955 | 1,945 | 1,955 | 32,200 | 1,955 |
| 2010-03-23 | 1,948 | 1,955 | 1,945 | 1,952 | 27,700 | 1,952 |
| 2010-03-19 | 1,935 | 1,945 | 1,931 | 1,945 | 24,300 | 1,945 |
| 2010-03-18 | 1,949 | 1,949 | 1,934 | 1,934 | 14,300 | 1,934 |
| 2010-03-17 | 1,950 | 1,950 | 1,940 | 1,943 | 19,000 | 1,943 |
| 2010-03-16 | 1,949 | 1,949 | 1,940 | 1,942 | 15,100 | 1,942 |
| 2010-03-15 | 1,938 | 1,943 | 1,934 | 1,942 | 15,700 | 1,942 |
| 2010-03-12 | 1,929 | 1,936 | 1,927 | 1,934 | 29,700 | 1,934 |
| 2010-03-11 | 1,929 | 1,929 | 1,915 | 1,929 | 6,300 | 1,929 |
| 2010-03-10 | 1,920 | 1,931 | 1,913 | 1,913 | 8,600 | 1,913 |
| 2010-03-09 | 1,921 | 1,938 | 1,921 | 1,925 | 14,700 | 1,925 |
| 2010-03-08 | 1,929 | 1,930 | 1,911 | 1,920 | 15,000 | 1,920 |
| 2010-03-05 | 1,923 | 1,940 | 1,921 | 1,928 | 23,500 | 1,928 |
| 2010-03-04 | 1,915 | 1,926 | 1,901 | 1,908 | 21,400 | 1,908 |
| 2010-03-03 | 1,926 | 1,926 | 1,906 | 1,920 | 20,200 | 1,920 |
| 2010-03-02 | 1,919 | 1,929 | 1,910 | 1,926 | 27,800 | 1,926 |
| 2010-03-01 | 1,920 | 1,927 | 1,913 | 1,917 | 11,500 | 1,917 |
| 2010-02-26 | 1,889 | 1,918 | 1,888 | 1,907 | 26,300 | 1,907 |
| 2010-02-25 | 1,888 | 1,890 | 1,876 | 1,888 | 13,800 | 1,888 |
| 2010-02-24 | 1,886 | 1,900 | 1,873 | 1,876 | 21,600 | 1,876 |
| 2010-02-23 | 1,928 | 1,928 | 1,882 | 1,902 | 25,600 | 1,902 |
| 2010-02-22 | 1,903 | 1,939 | 1,900 | 1,910 | 36,600 | 1,910 |
| 2010-02-19 | 1,902 | 1,903 | 1,887 | 1,902 | 18,400 | 1,902 |
| 2010-02-18 | 1,892 | 1,905 | 1,892 | 1,895 | 7,200 | 1,895 |
| 2010-02-17 | 1,871 | 1,914 | 1,871 | 1,891 | 19,300 | 1,891 |
| 2010-02-16 | 1,878 | 1,879 | 1,870 | 1,875 | 8,700 | 1,875 |
| 2010-02-15 | 1,885 | 1,886 | 1,871 | 1,871 | 9,500 | 1,871 |
| 2010-02-12 | 1,877 | 1,886 | 1,860 | 1,884 | 24,900 | 1,884 |
| 2010-02-10 | 1,888 | 1,890 | 1,876 | 1,876 | 25,900 | 1,876 |
| 2010-02-09 | 1,890 | 1,891 | 1,871 | 1,881 | 28,000 | 1,881 |
| 2010-02-08 | 1,908 | 1,908 | 1,890 | 1,896 | 23,300 | 1,896 |
| 2010-02-05 | 1,920 | 1,930 | 1,912 | 1,914 | 21,700 | 1,914 |
| 2010-02-04 | 1,930 | 1,930 | 1,925 | 1,930 | 17,900 | 1,930 |
| 2010-02-03 | 1,927 | 1,930 | 1,924 | 1,925 | 15,200 | 1,925 |
| 2010-02-02 | 1,930 | 1,934 | 1,916 | 1,927 | 17,200 | 1,927 |
| 2010-02-01 | 1,930 | 1,963 | 1,915 | 1,953 | 30,300 | 1,953 |
| 2010-01-29 | 1,948 | 1,950 | 1,930 | 1,930 | 23,100 | 1,930 |
| 2010-01-28 | 1,940 | 1,948 | 1,937 | 1,938 | 8,800 | 1,938 |
| 2010-01-27 | 1,945 | 1,952 | 1,936 | 1,937 | 23,100 | 1,937 |
| 2010-01-26 | 1,960 | 1,967 | 1,941 | 1,941 | 22,700 | 1,941 |
| 2010-01-25 | 1,968 | 1,974 | 1,955 | 1,959 | 12,200 | 1,959 |
| 2010-01-22 | 1,968 | 1,970 | 1,950 | 1,960 | 19,200 | 1,960 |
| 2010-01-21 | 1,955 | 1,976 | 1,955 | 1,968 | 22,300 | 1,968 |
| 2010-01-20 | 1,964 | 1,974 | 1,957 | 1,966 | 15,000 | 1,966 |
| 2010-01-19 | 1,977 | 1,978 | 1,960 | 1,964 | 9,900 | 1,964 |
| 2010-01-18 | 1,970 | 1,977 | 1,957 | 1,966 | 11,900 | 1,966 |
| 2010-01-15 | 1,980 | 1,980 | 1,961 | 1,969 | 17,700 | 1,969 |
| 2010-01-14 | 1,958 | 1,978 | 1,950 | 1,978 | 15,000 | 1,978 |
| 2010-01-13 | 1,979 | 1,985 | 1,962 | 1,963 | 16,800 | 1,963 |
| 2010-01-12 | 1,970 | 1,987 | 1,955 | 1,979 | 17,500 | 1,979 |
| 2010-01-08 | 1,959 | 1,968 | 1,950 | 1,955 | 18,900 | 1,955 |
| 2010-01-07 | 1,943 | 1,958 | 1,943 | 1,958 | 14,500 | 1,958 |
| 2010-01-06 | 1,958 | 1,958 | 1,941 | 1,947 | 13,700 | 1,947 |
| 2010-01-05 | 1,960 | 1,963 | 1,941 | 1,941 | 18,000 | 1,941 |
| 2010-01-04 | 1,930 | 1,958 | 1,930 | 1,955 | 8,500 | 1,955 |
分割・併合履歴 ： [1997-03-26]1株→1.15株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.2株
