8185 (株)チヨダ 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 | 1,068 | 1,080 | 1,068 | 1,077 | 121,300 | 1,077 |
| 2010-12-29 | 1,052 | 1,066 | 1,052 | 1,066 | 68,800 | 1,066 |
| 2010-12-28 | 1,049 | 1,063 | 1,049 | 1,056 | 90,100 | 1,056 |
| 2010-12-27 | 1,046 | 1,052 | 1,040 | 1,050 | 108,600 | 1,050 |
| 2010-12-24 | 1,050 | 1,053 | 1,044 | 1,046 | 133,500 | 1,046 |
| 2010-12-22 | 1,050 | 1,051 | 1,041 | 1,044 | 121,400 | 1,044 |
| 2010-12-21 | 1,053 | 1,055 | 1,048 | 1,050 | 136,100 | 1,050 |
| 2010-12-20 | 1,054 | 1,066 | 1,051 | 1,055 | 223,400 | 1,055 |
| 2010-12-17 | 1,033 | 1,050 | 1,032 | 1,047 | 205,100 | 1,047 |
| 2010-12-16 | 1,023 | 1,037 | 1,020 | 1,030 | 200,700 | 1,030 |
| 2010-12-15 | 1,028 | 1,029 | 1,019 | 1,025 | 142,900 | 1,025 |
| 2010-12-14 | 1,010 | 1,019 | 1,002 | 1,019 | 188,100 | 1,019 |
| 2010-12-13 | 1,000 | 1,011 | 999 | 1,009 | 154,400 | 1,009 |
| 2010-12-10 | 1,008 | 1,008 | 997 | 1,001 | 172,200 | 1,001 |
| 2010-12-09 | 1,004 | 1,009 | 999 | 1,002 | 171,900 | 1,002 |
| 2010-12-08 | 995 | 1,004 | 995 | 1,003 | 103,500 | 1,003 |
| 2010-12-07 | 997 | 999 | 992 | 995 | 123,000 | 995 |
| 2010-12-06 | 993 | 997 | 990 | 993 | 68,800 | 993 |
| 2010-12-03 | 996 | 1,004 | 991 | 993 | 152,400 | 993 |
| 2010-12-02 | 986 | 998 | 982 | 995 | 222,800 | 995 |
| 2010-12-01 | 979 | 984 | 975 | 978 | 119,400 | 978 |
| 2010-11-30 | 980 | 986 | 979 | 979 | 137,300 | 979 |
| 2010-11-29 | 981 | 987 | 976 | 980 | 182,800 | 980 |
| 2010-11-26 | 986 | 991 | 985 | 985 | 111,100 | 985 |
| 2010-11-25 | 998 | 998 | 985 | 989 | 158,500 | 989 |
| 2010-11-24 | 995 | 1,004 | 991 | 995 | 295,700 | 995 |
| 2010-11-22 | 994 | 1,004 | 990 | 1,001 | 266,600 | 1,001 |
| 2010-11-19 | 990 | 995 | 977 | 985 | 183,600 | 985 |
| 2010-11-18 | 978 | 992 | 976 | 990 | 237,200 | 990 |
| 2010-11-17 | 960 | 970 | 960 | 969 | 100,900 | 969 |
| 2010-11-16 | 963 | 974 | 963 | 967 | 139,200 | 967 |
| 2010-11-15 | 969 | 979 | 964 | 965 | 164,600 | 965 |
| 2010-11-12 | 960 | 983 | 958 | 976 | 151,400 | 976 |
| 2010-11-11 | 966 | 970 | 956 | 969 | 152,100 | 969 |
| 2010-11-10 | 972 | 985 | 968 | 972 | 119,300 | 972 |
| 2010-11-09 | 971 | 980 | 963 | 978 | 123,900 | 978 |
| 2010-11-08 | 970 | 978 | 962 | 975 | 90,300 | 975 |
| 2010-11-05 | 969 | 977 | 961 | 970 | 125,200 | 970 |
| 2010-11-04 | 965 | 981 | 956 | 971 | 89,700 | 971 |
| 2010-11-02 | 944 | 964 | 944 | 956 | 185,200 | 956 |
| 2010-11-01 | 958 | 961 | 943 | 948 | 209,100 | 948 |
| 2010-10-29 | 957 | 977 | 952 | 973 | 105,700 | 973 |
| 2010-10-28 | 975 | 975 | 956 | 967 | 162,900 | 967 |
| 2010-10-27 | 980 | 980 | 963 | 971 | 101,600 | 971 |
| 2010-10-26 | 985 | 986 | 969 | 976 | 124,200 | 976 |
| 2010-10-25 | 997 | 1,011 | 990 | 993 | 162,000 | 993 |
| 2010-10-22 | 971 | 995 | 971 | 994 | 193,600 | 994 |
| 2010-10-21 | 945 | 969 | 929 | 967 | 245,000 | 967 |
| 2010-10-20 | 926 | 944 | 913 | 937 | 159,800 | 937 |
| 2010-10-19 | 951 | 957 | 922 | 925 | 245,600 | 925 |
| 2010-10-18 | 919 | 962 | 914 | 962 | 123,400 | 962 |
| 2010-10-15 | 938 | 938 | 915 | 923 | 183,000 | 923 |
| 2010-10-14 | 953 | 957 | 942 | 944 | 118,900 | 944 |
| 2010-10-13 | 944 | 975 | 943 | 947 | 158,100 | 947 |
| 2010-10-12 | 937 | 998 | 937 | 949 | 377,300 | 949 |
| 2010-10-08 | 926 | 933 | 923 | 930 | 176,800 | 930 |
| 2010-10-07 | 923 | 927 | 920 | 927 | 106,700 | 927 |
| 2010-10-06 | 904 | 927 | 903 | 919 | 329,900 | 919 |
| 2010-10-05 | 917 | 925 | 910 | 919 | 119,600 | 919 |
| 2010-10-04 | 919 | 926 | 917 | 917 | 81,900 | 917 |
| 2010-10-01 | 901 | 919 | 900 | 918 | 236,300 | 918 |
| 2010-09-30 | 927 | 935 | 900 | 900 | 301,200 | 900 |
| 2010-09-29 | 929 | 935 | 923 | 927 | 81,900 | 927 |
| 2010-09-28 | 925 | 928 | 923 | 928 | 80,300 | 928 |
| 2010-09-27 | 919 | 922 | 916 | 922 | 151,900 | 922 |
| 2010-09-24 | 919 | 929 | 915 | 919 | 113,600 | 919 |
| 2010-09-22 | 914 | 923 | 911 | 918 | 85,400 | 918 |
| 2010-09-21 | 914 | 924 | 913 | 916 | 134,900 | 916 |
| 2010-09-17 | 900 | 915 | 898 | 909 | 241,200 | 909 |
| 2010-09-16 | 922 | 923 | 909 | 911 | 143,000 | 911 |
| 2010-09-15 | 920 | 928 | 918 | 923 | 127,900 | 923 |
| 2010-09-14 | 923 | 924 | 918 | 921 | 122,100 | 921 |
| 2010-09-13 | 923 | 928 | 917 | 920 | 105,200 | 920 |
| 2010-09-10 | 921 | 927 | 920 | 923 | 133,600 | 923 |
| 2010-09-09 | 932 | 932 | 920 | 922 | 75,000 | 922 |
| 2010-09-08 | 921 | 929 | 916 | 925 | 107,800 | 925 |
| 2010-09-07 | 930 | 934 | 921 | 929 | 66,500 | 929 |
| 2010-09-06 | 920 | 934 | 920 | 934 | 87,900 | 934 |
| 2010-09-03 | 940 | 943 | 917 | 920 | 178,900 | 920 |
| 2010-09-02 | 933 | 945 | 930 | 944 | 174,800 | 944 |
| 2010-09-01 | 950 | 951 | 915 | 933 | 238,900 | 933 |
| 2010-08-31 | 982 | 985 | 954 | 955 | 198,000 | 955 |
| 2010-08-30 | 1,000 | 1,001 | 981 | 990 | 228,900 | 990 |
| 2010-08-27 | 999 | 1,006 | 963 | 997 | 341,700 | 997 |
| 2010-08-26 | 1,067 | 1,068 | 1,035 | 1,042 | 667,500 | 1,042 |
| 2010-08-25 | 1,065 | 1,075 | 1,064 | 1,070 | 249,200 | 1,070 |
| 2010-08-24 | 1,070 | 1,071 | 1,066 | 1,070 | 135,900 | 1,070 |
| 2010-08-23 | 1,070 | 1,076 | 1,070 | 1,071 | 169,800 | 1,071 |
| 2010-08-20 | 1,068 | 1,071 | 1,068 | 1,069 | 140,100 | 1,069 |
| 2010-08-19 | 1,071 | 1,078 | 1,068 | 1,072 | 118,600 | 1,072 |
| 2010-08-18 | 1,068 | 1,074 | 1,065 | 1,071 | 109,300 | 1,071 |
| 2010-08-17 | 1,080 | 1,080 | 1,063 | 1,065 | 155,100 | 1,065 |
| 2010-08-16 | 1,082 | 1,085 | 1,081 | 1,082 | 121,200 | 1,082 |
| 2010-08-13 | 1,072 | 1,085 | 1,069 | 1,081 | 105,300 | 1,081 |
| 2010-08-12 | 1,081 | 1,084 | 1,067 | 1,072 | 127,100 | 1,072 |
| 2010-08-11 | 1,083 | 1,092 | 1,080 | 1,090 | 129,500 | 1,090 |
| 2010-08-10 | 1,085 | 1,085 | 1,078 | 1,082 | 127,400 | 1,082 |
| 2010-08-09 | 1,062 | 1,080 | 1,062 | 1,078 | 108,700 | 1,078 |
| 2010-08-06 | 1,063 | 1,065 | 1,060 | 1,063 | 86,500 | 1,063 |
| 2010-08-05 | 1,059 | 1,064 | 1,056 | 1,064 | 78,800 | 1,064 |
| 2010-08-04 | 1,055 | 1,058 | 1,053 | 1,055 | 85,300 | 1,055 |
| 2010-08-03 | 1,060 | 1,062 | 1,055 | 1,055 | 78,400 | 1,055 |
| 2010-08-02 | 1,060 | 1,063 | 1,056 | 1,058 | 69,100 | 1,058 |
| 2010-07-30 | 1,058 | 1,058 | 1,053 | 1,054 | 65,200 | 1,054 |
| 2010-07-29 | 1,055 | 1,059 | 1,054 | 1,054 | 80,400 | 1,054 |
| 2010-07-28 | 1,056 | 1,060 | 1,054 | 1,054 | 168,200 | 1,054 |
| 2010-07-27 | 1,054 | 1,060 | 1,053 | 1,059 | 56,700 | 1,059 |
| 2010-07-26 | 1,056 | 1,064 | 1,052 | 1,054 | 146,000 | 1,054 |
| 2010-07-23 | 1,060 | 1,066 | 1,056 | 1,057 | 68,100 | 1,057 |
| 2010-07-22 | 1,050 | 1,063 | 1,050 | 1,056 | 42,100 | 1,056 |
| 2010-07-21 | 1,053 | 1,061 | 1,050 | 1,056 | 90,200 | 1,056 |
| 2010-07-20 | 1,050 | 1,056 | 1,045 | 1,051 | 75,600 | 1,051 |
| 2010-07-16 | 1,058 | 1,061 | 1,050 | 1,050 | 102,300 | 1,050 |
| 2010-07-15 | 1,067 | 1,067 | 1,060 | 1,060 | 61,400 | 1,060 |
| 2010-07-14 | 1,064 | 1,070 | 1,058 | 1,065 | 58,700 | 1,065 |
| 2010-07-13 | 1,071 | 1,073 | 1,056 | 1,057 | 132,100 | 1,057 |
| 2010-07-12 | 1,080 | 1,084 | 1,072 | 1,073 | 97,400 | 1,073 |
| 2010-07-09 | 1,094 | 1,094 | 1,082 | 1,085 | 68,900 | 1,085 |
| 2010-07-08 | 1,098 | 1,101 | 1,085 | 1,087 | 72,200 | 1,087 |
| 2010-07-07 | 1,085 | 1,093 | 1,078 | 1,086 | 86,400 | 1,086 |
| 2010-07-06 | 1,080 | 1,089 | 1,078 | 1,084 | 71,500 | 1,084 |
| 2010-07-05 | 1,072 | 1,084 | 1,068 | 1,082 | 60,900 | 1,082 |
| 2010-07-02 | 1,059 | 1,069 | 1,056 | 1,069 | 90,800 | 1,069 |
| 2010-07-01 | 1,060 | 1,067 | 1,058 | 1,059 | 68,900 | 1,059 |
| 2010-06-30 | 1,078 | 1,078 | 1,057 | 1,061 | 145,800 | 1,061 |
| 2010-06-29 | 1,083 | 1,106 | 1,081 | 1,097 | 136,500 | 1,097 |
| 2010-06-28 | 1,076 | 1,080 | 1,071 | 1,078 | 67,100 | 1,078 |
| 2010-06-25 | 1,097 | 1,098 | 1,076 | 1,079 | 101,500 | 1,079 |
| 2010-06-24 | 1,080 | 1,093 | 1,080 | 1,080 | 75,600 | 1,080 |
| 2010-06-23 | 1,087 | 1,094 | 1,083 | 1,086 | 71,000 | 1,086 |
| 2010-06-22 | 1,104 | 1,107 | 1,097 | 1,103 | 138,700 | 1,103 |
| 2010-06-21 | 1,104 | 1,111 | 1,094 | 1,103 | 173,800 | 1,103 |
| 2010-06-18 | 1,059 | 1,093 | 1,059 | 1,092 | 191,300 | 1,092 |
| 2010-06-17 | 1,070 | 1,073 | 1,060 | 1,065 | 132,500 | 1,065 |
| 2010-06-16 | 1,080 | 1,084 | 1,071 | 1,074 | 108,800 | 1,074 |
| 2010-06-15 | 1,093 | 1,096 | 1,074 | 1,075 | 110,300 | 1,075 |
| 2010-06-14 | 1,087 | 1,115 | 1,087 | 1,097 | 88,500 | 1,097 |
| 2010-06-11 | 1,081 | 1,085 | 1,073 | 1,076 | 149,100 | 1,076 |
| 2010-06-10 | 1,080 | 1,091 | 1,076 | 1,080 | 103,900 | 1,080 |
| 2010-06-09 | 1,100 | 1,100 | 1,075 | 1,084 | 164,700 | 1,084 |
| 2010-06-08 | 1,097 | 1,109 | 1,095 | 1,100 | 74,200 | 1,100 |
| 2010-06-07 | 1,130 | 1,134 | 1,099 | 1,104 | 105,800 | 1,104 |
| 2010-06-04 | 1,129 | 1,136 | 1,125 | 1,135 | 71,200 | 1,135 |
| 2010-06-03 | 1,138 | 1,140 | 1,122 | 1,128 | 105,700 | 1,128 |
| 2010-06-02 | 1,131 | 1,143 | 1,131 | 1,134 | 96,800 | 1,134 |
| 2010-06-01 | 1,133 | 1,139 | 1,119 | 1,131 | 85,000 | 1,131 |
| 2010-05-31 | 1,138 | 1,144 | 1,125 | 1,139 | 84,200 | 1,139 |
| 2010-05-28 | 1,141 | 1,172 | 1,134 | 1,138 | 70,100 | 1,138 |
| 2010-05-27 | 1,141 | 1,156 | 1,117 | 1,132 | 111,900 | 1,132 |
| 2010-05-26 | 1,151 | 1,170 | 1,144 | 1,154 | 99,600 | 1,154 |
| 2010-05-25 | 1,160 | 1,160 | 1,145 | 1,154 | 100,800 | 1,154 |
| 2010-05-24 | 1,172 | 1,173 | 1,150 | 1,157 | 113,300 | 1,157 |
| 2010-05-21 | 1,200 | 1,215 | 1,181 | 1,182 | 166,000 | 1,182 |
| 2010-05-20 | 1,211 | 1,225 | 1,209 | 1,220 | 70,000 | 1,220 |
| 2010-05-19 | 1,211 | 1,227 | 1,209 | 1,219 | 91,100 | 1,219 |
| 2010-05-18 | 1,213 | 1,241 | 1,206 | 1,220 | 112,000 | 1,220 |
| 2010-05-17 | 1,205 | 1,214 | 1,198 | 1,204 | 87,600 | 1,204 |
| 2010-05-14 | 1,214 | 1,219 | 1,195 | 1,216 | 72,900 | 1,216 |
| 2010-05-13 | 1,215 | 1,218 | 1,195 | 1,216 | 92,000 | 1,216 |
| 2010-05-12 | 1,221 | 1,222 | 1,202 | 1,209 | 81,700 | 1,209 |
| 2010-05-11 | 1,215 | 1,221 | 1,207 | 1,214 | 150,400 | 1,214 |
| 2010-05-10 | 1,188 | 1,215 | 1,182 | 1,212 | 96,300 | 1,212 |
| 2010-05-07 | 1,180 | 1,201 | 1,176 | 1,195 | 133,800 | 1,195 |
| 2010-05-06 | 1,180 | 1,207 | 1,176 | 1,202 | 153,300 | 1,202 |
| 2010-04-30 | 1,202 | 1,204 | 1,191 | 1,198 | 83,100 | 1,198 |
| 2010-04-28 | 1,187 | 1,190 | 1,176 | 1,187 | 80,400 | 1,187 |
| 2010-04-27 | 1,216 | 1,216 | 1,196 | 1,204 | 58,700 | 1,204 |
| 2010-04-26 | 1,208 | 1,211 | 1,202 | 1,208 | 67,900 | 1,208 |
| 2010-04-23 | 1,185 | 1,212 | 1,181 | 1,206 | 75,400 | 1,206 |
| 2010-04-22 | 1,178 | 1,185 | 1,163 | 1,181 | 106,200 | 1,181 |
| 2010-04-21 | 1,185 | 1,193 | 1,176 | 1,191 | 116,800 | 1,191 |
| 2010-04-20 | 1,168 | 1,181 | 1,165 | 1,172 | 81,400 | 1,172 |
| 2010-04-19 | 1,180 | 1,182 | 1,160 | 1,170 | 84,400 | 1,170 |
| 2010-04-16 | 1,198 | 1,198 | 1,179 | 1,185 | 100,800 | 1,185 |
| 2010-04-15 | 1,215 | 1,215 | 1,186 | 1,197 | 152,600 | 1,197 |
| 2010-04-14 | 1,212 | 1,217 | 1,203 | 1,215 | 210,800 | 1,215 |
| 2010-04-13 | 1,196 | 1,211 | 1,181 | 1,211 | 228,400 | 1,211 |
| 2010-04-12 | 1,170 | 1,195 | 1,170 | 1,194 | 169,600 | 1,194 |
| 2010-04-09 | 1,160 | 1,165 | 1,152 | 1,162 | 72,000 | 1,162 |
| 2010-04-08 | 1,155 | 1,170 | 1,155 | 1,165 | 62,600 | 1,165 |
| 2010-04-07 | 1,161 | 1,163 | 1,148 | 1,161 | 71,200 | 1,161 |
| 2010-04-06 | 1,157 | 1,163 | 1,154 | 1,161 | 64,400 | 1,161 |
| 2010-04-05 | 1,170 | 1,170 | 1,156 | 1,163 | 61,800 | 1,163 |
| 2010-04-02 | 1,161 | 1,167 | 1,157 | 1,159 | 55,000 | 1,159 |
| 2010-04-01 | 1,154 | 1,163 | 1,142 | 1,160 | 72,500 | 1,160 |
| 2010-03-31 | 1,170 | 1,171 | 1,153 | 1,154 | 69,800 | 1,154 |
| 2010-03-30 | 1,141 | 1,162 | 1,138 | 1,158 | 88,200 | 1,158 |
| 2010-03-29 | 1,119 | 1,143 | 1,118 | 1,128 | 75,500 | 1,128 |
| 2010-03-26 | 1,130 | 1,134 | 1,108 | 1,121 | 163,000 | 1,121 |
| 2010-03-25 | 1,141 | 1,145 | 1,130 | 1,133 | 135,400 | 1,133 |
| 2010-03-24 | 1,170 | 1,170 | 1,137 | 1,149 | 149,700 | 1,149 |
| 2010-03-23 | 1,147 | 1,167 | 1,137 | 1,155 | 112,200 | 1,155 |
| 2010-03-19 | 1,137 | 1,143 | 1,132 | 1,140 | 75,400 | 1,140 |
| 2010-03-18 | 1,121 | 1,135 | 1,120 | 1,126 | 67,300 | 1,126 |
| 2010-03-17 | 1,130 | 1,130 | 1,115 | 1,121 | 66,100 | 1,121 |
| 2010-03-16 | 1,100 | 1,128 | 1,100 | 1,118 | 126,800 | 1,118 |
| 2010-03-15 | 1,106 | 1,106 | 1,094 | 1,099 | 54,900 | 1,099 |
| 2010-03-12 | 1,071 | 1,087 | 1,071 | 1,086 | 76,400 | 1,086 |
| 2010-03-11 | 1,088 | 1,090 | 1,072 | 1,082 | 59,500 | 1,082 |
| 2010-03-10 | 1,073 | 1,087 | 1,061 | 1,083 | 119,900 | 1,083 |
| 2010-03-09 | 1,071 | 1,083 | 1,071 | 1,073 | 96,700 | 1,073 |
| 2010-03-08 | 1,092 | 1,095 | 1,079 | 1,085 | 93,300 | 1,085 |
| 2010-03-05 | 1,080 | 1,086 | 1,067 | 1,072 | 74,000 | 1,072 |
| 2010-03-04 | 1,056 | 1,070 | 1,055 | 1,061 | 78,200 | 1,061 |
| 2010-03-03 | 1,061 | 1,068 | 1,051 | 1,066 | 101,900 | 1,066 |
| 2010-03-02 | 1,082 | 1,086 | 1,057 | 1,071 | 100,900 | 1,071 |
| 2010-03-01 | 1,077 | 1,101 | 1,077 | 1,093 | 100,500 | 1,093 |
| 2010-02-26 | 1,092 | 1,092 | 1,074 | 1,086 | 110,500 | 1,086 |
| 2010-02-25 | 1,081 | 1,098 | 1,080 | 1,088 | 129,900 | 1,088 |
| 2010-02-24 | 1,067 | 1,098 | 1,050 | 1,095 | 400,000 | 1,095 |
| 2010-02-23 | 1,182 | 1,198 | 1,149 | 1,187 | 345,400 | 1,187 |
| 2010-02-22 | 1,215 | 1,224 | 1,210 | 1,215 | 233,700 | 1,215 |
| 2010-02-19 | 1,194 | 1,207 | 1,193 | 1,203 | 138,500 | 1,203 |
| 2010-02-18 | 1,191 | 1,193 | 1,185 | 1,187 | 124,400 | 1,187 |
| 2010-02-17 | 1,156 | 1,195 | 1,156 | 1,179 | 134,200 | 1,179 |
| 2010-02-16 | 1,145 | 1,154 | 1,142 | 1,151 | 127,600 | 1,151 |
| 2010-02-15 | 1,171 | 1,178 | 1,142 | 1,142 | 239,400 | 1,142 |
| 2010-02-12 | 1,198 | 1,200 | 1,175 | 1,183 | 145,300 | 1,183 |
| 2010-02-10 | 1,217 | 1,220 | 1,190 | 1,192 | 155,800 | 1,192 |
| 2010-02-09 | 1,213 | 1,223 | 1,197 | 1,212 | 159,600 | 1,212 |
| 2010-02-08 | 1,192 | 1,218 | 1,184 | 1,213 | 176,000 | 1,213 |
| 2010-02-05 | 1,180 | 1,194 | 1,180 | 1,191 | 98,500 | 1,191 |
| 2010-02-04 | 1,187 | 1,194 | 1,173 | 1,181 | 107,900 | 1,181 |
| 2010-02-03 | 1,175 | 1,184 | 1,172 | 1,178 | 94,900 | 1,178 |
| 2010-02-02 | 1,175 | 1,179 | 1,167 | 1,175 | 118,000 | 1,175 |
| 2010-02-01 | 1,182 | 1,182 | 1,171 | 1,177 | 63,100 | 1,177 |
| 2010-01-29 | 1,190 | 1,196 | 1,178 | 1,181 | 123,500 | 1,181 |
| 2010-01-28 | 1,181 | 1,230 | 1,165 | 1,196 | 165,900 | 1,196 |
| 2010-01-27 | 1,185 | 1,187 | 1,167 | 1,170 | 106,100 | 1,170 |
| 2010-01-26 | 1,206 | 1,209 | 1,186 | 1,186 | 139,300 | 1,186 |
| 2010-01-25 | 1,214 | 1,222 | 1,205 | 1,205 | 66,200 | 1,205 |
| 2010-01-22 | 1,205 | 1,212 | 1,198 | 1,205 | 92,200 | 1,205 |
| 2010-01-21 | 1,194 | 1,215 | 1,188 | 1,200 | 121,400 | 1,200 |
| 2010-01-20 | 1,175 | 1,196 | 1,175 | 1,184 | 83,000 | 1,184 |
| 2010-01-19 | 1,165 | 1,187 | 1,165 | 1,176 | 58,700 | 1,176 |
| 2010-01-18 | 1,160 | 1,174 | 1,160 | 1,165 | 50,800 | 1,165 |
| 2010-01-15 | 1,164 | 1,169 | 1,160 | 1,165 | 100,300 | 1,165 |
| 2010-01-14 | 1,161 | 1,172 | 1,158 | 1,170 | 56,700 | 1,170 |
| 2010-01-13 | 1,151 | 1,183 | 1,138 | 1,171 | 174,300 | 1,171 |
| 2010-01-12 | 1,175 | 1,185 | 1,162 | 1,166 | 332,200 | 1,166 |
| 2010-01-08 | 1,215 | 1,220 | 1,211 | 1,215 | 47,100 | 1,215 |
| 2010-01-07 | 1,209 | 1,215 | 1,205 | 1,215 | 56,600 | 1,215 |
| 2010-01-06 | 1,207 | 1,209 | 1,201 | 1,209 | 38,400 | 1,209 |
| 2010-01-05 | 1,217 | 1,221 | 1,202 | 1,207 | 68,500 | 1,207 |
| 2010-01-04 | 1,209 | 1,229 | 1,207 | 1,211 | 44,100 | 1,211 |
分割・併合履歴 ： [1991-08-27]1株→1.3株 [1989-08-28]1株→1.2株 [1988-08-27]1株→1.1株 [1988-02-25]1株→1.1株 [1987-08-27]1株→1.1株 [1986-08-27]1株→1.1株 [1985-08-28]1株→1.25株
