8214 (株)AOKIホールディングス 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 | 1,466 | 1,485 | 1,464 | 1,471 | 44,900 | 735.50 |
| 2010-12-29 | 1,498 | 1,498 | 1,470 | 1,478 | 59,300 | 739 |
| 2010-12-28 | 1,500 | 1,500 | 1,478 | 1,490 | 92,700 | 745 |
| 2010-12-27 | 1,459 | 1,500 | 1,449 | 1,499 | 279,900 | 749.50 |
| 2010-12-24 | 1,405 | 1,450 | 1,405 | 1,432 | 180,400 | 716 |
| 2010-12-22 | 1,410 | 1,414 | 1,393 | 1,404 | 108,100 | 702 |
| 2010-12-21 | 1,414 | 1,430 | 1,407 | 1,411 | 80,500 | 705.50 |
| 2010-12-20 | 1,429 | 1,442 | 1,405 | 1,415 | 101,300 | 707.50 |
| 2010-12-17 | 1,405 | 1,433 | 1,387 | 1,424 | 149,500 | 712 |
| 2010-12-16 | 1,429 | 1,441 | 1,395 | 1,396 | 171,900 | 698 |
| 2010-12-15 | 1,410 | 1,435 | 1,394 | 1,429 | 140,100 | 714.50 |
| 2010-12-14 | 1,388 | 1,406 | 1,385 | 1,398 | 164,900 | 699 |
| 2010-12-13 | 1,340 | 1,399 | 1,340 | 1,392 | 103,300 | 696 |
| 2010-12-10 | 1,391 | 1,391 | 1,335 | 1,340 | 194,900 | 670 |
| 2010-12-09 | 1,388 | 1,388 | 1,340 | 1,352 | 151,800 | 676 |
| 2010-12-08 | 1,369 | 1,389 | 1,369 | 1,380 | 59,100 | 690 |
| 2010-12-07 | 1,371 | 1,377 | 1,353 | 1,371 | 95,900 | 685.50 |
| 2010-12-06 | 1,350 | 1,406 | 1,350 | 1,375 | 148,100 | 687.50 |
| 2010-12-03 | 1,349 | 1,349 | 1,324 | 1,336 | 48,000 | 668 |
| 2010-12-02 | 1,342 | 1,348 | 1,317 | 1,342 | 60,000 | 671 |
| 2010-12-01 | 1,321 | 1,331 | 1,308 | 1,315 | 62,600 | 657.50 |
| 2010-11-30 | 1,340 | 1,363 | 1,318 | 1,322 | 100,300 | 661 |
| 2010-11-29 | 1,379 | 1,388 | 1,340 | 1,346 | 95,500 | 673 |
| 2010-11-26 | 1,382 | 1,395 | 1,365 | 1,365 | 67,300 | 682.50 |
| 2010-11-25 | 1,327 | 1,383 | 1,318 | 1,373 | 107,900 | 686.50 |
| 2010-11-24 | 1,339 | 1,351 | 1,314 | 1,326 | 65,800 | 663 |
| 2010-11-22 | 1,332 | 1,360 | 1,326 | 1,354 | 57,000 | 677 |
| 2010-11-19 | 1,329 | 1,334 | 1,307 | 1,332 | 70,800 | 666 |
| 2010-11-18 | 1,271 | 1,334 | 1,271 | 1,333 | 163,800 | 666.50 |
| 2010-11-17 | 1,255 | 1,262 | 1,240 | 1,249 | 117,100 | 624.50 |
| 2010-11-16 | 1,274 | 1,302 | 1,259 | 1,275 | 100,300 | 637.50 |
| 2010-11-15 | 1,299 | 1,300 | 1,249 | 1,287 | 120,100 | 643.50 |
| 2010-11-12 | 1,225 | 1,310 | 1,225 | 1,296 | 146,700 | 648 |
| 2010-11-11 | 1,242 | 1,260 | 1,213 | 1,217 | 138,400 | 608.50 |
| 2010-11-10 | 1,272 | 1,290 | 1,236 | 1,254 | 145,600 | 627 |
| 2010-11-09 | 1,233 | 1,266 | 1,225 | 1,255 | 117,600 | 627.50 |
| 2010-11-08 | 1,211 | 1,236 | 1,199 | 1,225 | 66,300 | 612.50 |
| 2010-11-05 | 1,190 | 1,217 | 1,186 | 1,198 | 74,900 | 599 |
| 2010-11-04 | 1,141 | 1,183 | 1,139 | 1,170 | 116,100 | 585 |
| 2010-11-02 | 1,148 | 1,157 | 1,119 | 1,140 | 45,900 | 570 |
| 2010-11-01 | 1,131 | 1,150 | 1,118 | 1,147 | 65,900 | 573.50 |
| 2010-10-29 | 1,128 | 1,144 | 1,117 | 1,140 | 57,600 | 570 |
| 2010-10-28 | 1,179 | 1,179 | 1,137 | 1,138 | 96,200 | 569 |
| 2010-10-27 | 1,176 | 1,198 | 1,165 | 1,179 | 59,000 | 589.50 |
| 2010-10-26 | 1,209 | 1,218 | 1,171 | 1,174 | 69,500 | 587 |
| 2010-10-25 | 1,172 | 1,190 | 1,168 | 1,179 | 82,800 | 589.50 |
| 2010-10-22 | 1,158 | 1,176 | 1,151 | 1,172 | 48,600 | 586 |
| 2010-10-21 | 1,149 | 1,160 | 1,131 | 1,151 | 55,200 | 575.50 |
| 2010-10-20 | 1,153 | 1,164 | 1,126 | 1,155 | 95,500 | 577.50 |
| 2010-10-19 | 1,165 | 1,165 | 1,143 | 1,150 | 34,800 | 575 |
| 2010-10-18 | 1,134 | 1,154 | 1,129 | 1,137 | 67,100 | 568.50 |
| 2010-10-15 | 1,153 | 1,170 | 1,132 | 1,143 | 53,600 | 571.50 |
| 2010-10-14 | 1,149 | 1,174 | 1,149 | 1,160 | 50,000 | 580 |
| 2010-10-13 | 1,130 | 1,151 | 1,130 | 1,142 | 57,600 | 571 |
| 2010-10-12 | 1,153 | 1,159 | 1,120 | 1,134 | 107,900 | 567 |
| 2010-10-08 | 1,155 | 1,188 | 1,151 | 1,152 | 87,200 | 576 |
| 2010-10-07 | 1,154 | 1,197 | 1,154 | 1,166 | 99,600 | 583 |
| 2010-10-06 | 1,184 | 1,189 | 1,154 | 1,172 | 136,500 | 586 |
| 2010-10-05 | 1,185 | 1,197 | 1,168 | 1,180 | 82,200 | 590 |
| 2010-10-04 | 1,222 | 1,238 | 1,189 | 1,194 | 115,700 | 597 |
| 2010-10-01 | 1,268 | 1,271 | 1,231 | 1,233 | 96,600 | 616.50 |
| 2010-09-30 | 1,247 | 1,274 | 1,237 | 1,267 | 93,000 | 633.50 |
| 2010-09-29 | 1,247 | 1,257 | 1,242 | 1,246 | 40,000 | 623 |
| 2010-09-28 | 1,249 | 1,251 | 1,236 | 1,247 | 40,600 | 623.50 |
| 2010-09-27 | 1,237 | 1,264 | 1,225 | 1,261 | 99,000 | 630.50 |
| 2010-09-24 | 1,256 | 1,256 | 1,232 | 1,236 | 90,500 | 618 |
| 2010-09-22 | 1,236 | 1,268 | 1,226 | 1,255 | 70,000 | 627.50 |
| 2010-09-21 | 1,343 | 1,343 | 1,240 | 1,248 | 186,700 | 624 |
| 2010-09-17 | 1,225 | 1,260 | 1,218 | 1,255 | 158,300 | 627.50 |
| 2010-09-16 | 1,230 | 1,230 | 1,195 | 1,203 | 81,300 | 601.50 |
| 2010-09-15 | 1,198 | 1,240 | 1,192 | 1,224 | 154,700 | 612 |
| 2010-09-14 | 1,197 | 1,214 | 1,178 | 1,193 | 109,000 | 596.50 |
| 2010-09-13 | 1,199 | 1,199 | 1,172 | 1,186 | 128,700 | 593 |
| 2010-09-10 | 1,164 | 1,195 | 1,160 | 1,192 | 116,400 | 596 |
| 2010-09-09 | 1,127 | 1,155 | 1,122 | 1,145 | 60,200 | 572.50 |
| 2010-09-08 | 1,136 | 1,161 | 1,129 | 1,147 | 112,600 | 573.50 |
| 2010-09-07 | 1,127 | 1,148 | 1,127 | 1,138 | 62,200 | 569 |
| 2010-09-06 | 1,105 | 1,130 | 1,105 | 1,126 | 63,800 | 563 |
| 2010-09-03 | 1,072 | 1,105 | 1,071 | 1,095 | 140,700 | 547.50 |
| 2010-09-02 | 1,068 | 1,094 | 1,066 | 1,071 | 159,500 | 535.50 |
| 2010-09-01 | 1,029 | 1,063 | 1,011 | 1,050 | 125,200 | 525 |
| 2010-08-31 | 1,060 | 1,067 | 1,038 | 1,040 | 78,000 | 520 |
| 2010-08-30 | 1,067 | 1,078 | 1,055 | 1,058 | 86,000 | 529 |
| 2010-08-27 | 1,054 | 1,074 | 1,053 | 1,060 | 82,300 | 530 |
| 2010-08-26 | 1,071 | 1,078 | 1,048 | 1,053 | 125,000 | 526.50 |
| 2010-08-25 | 1,066 | 1,075 | 1,054 | 1,062 | 86,300 | 531 |
| 2010-08-24 | 1,073 | 1,080 | 1,064 | 1,068 | 87,400 | 534 |
| 2010-08-23 | 1,099 | 1,108 | 1,088 | 1,089 | 151,000 | 544.50 |
| 2010-08-20 | 1,132 | 1,137 | 1,107 | 1,116 | 147,600 | 558 |
| 2010-08-19 | 1,177 | 1,182 | 1,140 | 1,149 | 103,500 | 574.50 |
| 2010-08-18 | 1,198 | 1,203 | 1,172 | 1,183 | 40,800 | 591.50 |
| 2010-08-17 | 1,170 | 1,186 | 1,168 | 1,182 | 56,100 | 591 |
| 2010-08-16 | 1,179 | 1,190 | 1,166 | 1,178 | 40,800 | 589 |
| 2010-08-13 | 1,186 | 1,205 | 1,170 | 1,190 | 54,300 | 595 |
| 2010-08-12 | 1,188 | 1,240 | 1,178 | 1,189 | 50,800 | 594.50 |
| 2010-08-11 | 1,226 | 1,231 | 1,202 | 1,213 | 38,100 | 606.50 |
| 2010-08-10 | 1,238 | 1,253 | 1,226 | 1,238 | 46,300 | 619 |
| 2010-08-09 | 1,277 | 1,277 | 1,222 | 1,246 | 76,300 | 623 |
| 2010-08-06 | 1,286 | 1,334 | 1,269 | 1,282 | 35,700 | 641 |
| 2010-08-05 | 1,268 | 1,294 | 1,267 | 1,286 | 54,200 | 643 |
| 2010-08-04 | 1,282 | 1,282 | 1,233 | 1,249 | 62,500 | 624.50 |
| 2010-08-03 | 1,302 | 1,305 | 1,277 | 1,281 | 32,300 | 640.50 |
| 2010-08-02 | 1,307 | 1,314 | 1,281 | 1,282 | 33,100 | 641 |
| 2010-07-30 | 1,310 | 1,310 | 1,284 | 1,294 | 42,800 | 647 |
| 2010-07-29 | 1,303 | 1,318 | 1,302 | 1,310 | 36,700 | 655 |
| 2010-07-28 | 1,327 | 1,338 | 1,311 | 1,318 | 58,300 | 659 |
| 2010-07-27 | 1,332 | 1,339 | 1,316 | 1,328 | 50,400 | 664 |
| 2010-07-26 | 1,329 | 1,346 | 1,322 | 1,332 | 91,900 | 666 |
| 2010-07-23 | 1,296 | 1,321 | 1,290 | 1,299 | 91,200 | 649.50 |
| 2010-07-22 | 1,292 | 1,313 | 1,288 | 1,296 | 61,700 | 648 |
| 2010-07-21 | 1,322 | 1,324 | 1,288 | 1,290 | 74,600 | 645 |
| 2010-07-20 | 1,303 | 1,330 | 1,288 | 1,323 | 55,400 | 661.50 |
| 2010-07-16 | 1,324 | 1,345 | 1,324 | 1,330 | 68,900 | 665 |
| 2010-07-15 | 1,337 | 1,340 | 1,322 | 1,337 | 35,500 | 668.50 |
| 2010-07-14 | 1,356 | 1,360 | 1,345 | 1,352 | 71,900 | 676 |
| 2010-07-13 | 1,366 | 1,366 | 1,323 | 1,350 | 68,500 | 675 |
| 2010-07-12 | 1,365 | 1,382 | 1,349 | 1,365 | 61,600 | 682.50 |
| 2010-07-09 | 1,346 | 1,386 | 1,321 | 1,365 | 98,600 | 682.50 |
| 2010-07-08 | 1,378 | 1,378 | 1,343 | 1,356 | 82,700 | 678 |
| 2010-07-07 | 1,350 | 1,358 | 1,314 | 1,330 | 102,900 | 665 |
| 2010-07-06 | 1,343 | 1,372 | 1,331 | 1,363 | 48,900 | 681.50 |
| 2010-07-05 | 1,335 | 1,370 | 1,333 | 1,366 | 57,800 | 683 |
| 2010-07-02 | 1,346 | 1,347 | 1,326 | 1,342 | 83,500 | 671 |
| 2010-07-01 | 1,387 | 1,396 | 1,330 | 1,346 | 115,900 | 673 |
| 2010-06-30 | 1,377 | 1,389 | 1,365 | 1,382 | 71,800 | 691 |
| 2010-06-29 | 1,421 | 1,421 | 1,386 | 1,408 | 189,900 | 704 |
| 2010-06-28 | 1,417 | 1,438 | 1,407 | 1,418 | 154,600 | 709 |
| 2010-06-25 | 1,459 | 1,461 | 1,393 | 1,398 | 144,900 | 699 |
| 2010-06-24 | 1,500 | 1,500 | 1,463 | 1,472 | 155,500 | 736 |
| 2010-06-23 | 1,420 | 1,462 | 1,410 | 1,458 | 165,600 | 729 |
| 2010-06-22 | 1,423 | 1,436 | 1,409 | 1,426 | 101,900 | 713 |
| 2010-06-21 | 1,468 | 1,471 | 1,408 | 1,417 | 256,400 | 708.50 |
| 2010-06-18 | 1,444 | 1,457 | 1,419 | 1,453 | 125,300 | 726.50 |
| 2010-06-17 | 1,468 | 1,480 | 1,454 | 1,460 | 92,700 | 730 |
| 2010-06-16 | 1,407 | 1,463 | 1,392 | 1,450 | 135,000 | 725 |
| 2010-06-15 | 1,383 | 1,392 | 1,372 | 1,382 | 55,200 | 691 |
| 2010-06-14 | 1,390 | 1,405 | 1,367 | 1,383 | 175,200 | 691.50 |
| 2010-06-11 | 1,433 | 1,433 | 1,377 | 1,390 | 183,300 | 695 |
| 2010-06-10 | 1,387 | 1,407 | 1,357 | 1,388 | 124,000 | 694 |
| 2010-06-09 | 1,366 | 1,371 | 1,332 | 1,358 | 140,000 | 679 |
| 2010-06-08 | 1,377 | 1,394 | 1,361 | 1,387 | 147,900 | 693.50 |
| 2010-06-07 | 1,374 | 1,410 | 1,336 | 1,368 | 212,700 | 684 |
| 2010-06-04 | 1,319 | 1,403 | 1,312 | 1,380 | 355,600 | 690 |
| 2010-06-03 | 1,338 | 1,338 | 1,307 | 1,318 | 50,800 | 659 |
| 2010-06-02 | 1,287 | 1,314 | 1,284 | 1,308 | 120,600 | 654 |
| 2010-06-01 | 1,307 | 1,324 | 1,290 | 1,310 | 97,800 | 655 |
| 2010-05-31 | 1,299 | 1,319 | 1,287 | 1,307 | 87,100 | 653.50 |
| 2010-05-28 | 1,264 | 1,345 | 1,260 | 1,314 | 290,600 | 657 |
| 2010-05-27 | 1,213 | 1,242 | 1,205 | 1,234 | 162,000 | 617 |
| 2010-05-26 | 1,289 | 1,289 | 1,232 | 1,232 | 159,900 | 616 |
| 2010-05-25 | 1,282 | 1,313 | 1,270 | 1,289 | 93,300 | 644.50 |
| 2010-05-24 | 1,327 | 1,327 | 1,286 | 1,301 | 171,900 | 650.50 |
| 2010-05-21 | 1,335 | 1,354 | 1,289 | 1,343 | 260,800 | 671.50 |
| 2010-05-20 | 1,342 | 1,386 | 1,326 | 1,365 | 217,100 | 682.50 |
| 2010-05-19 | 1,269 | 1,355 | 1,260 | 1,312 | 190,000 | 656 |
| 2010-05-18 | 1,324 | 1,349 | 1,260 | 1,293 | 186,400 | 646.50 |
| 2010-05-17 | 1,345 | 1,361 | 1,296 | 1,325 | 244,100 | 662.50 |
| 2010-05-14 | 1,399 | 1,419 | 1,356 | 1,363 | 161,900 | 681.50 |
| 2010-05-13 | 1,369 | 1,435 | 1,336 | 1,419 | 378,000 | 709.50 |
| 2010-05-12 | 1,450 | 1,450 | 1,320 | 1,339 | 362,700 | 669.50 |
| 2010-05-11 | 1,433 | 1,520 | 1,406 | 1,458 | 433,800 | 729 |
| 2010-05-10 | 1,269 | 1,344 | 1,245 | 1,314 | 158,300 | 657 |
| 2010-05-07 | 1,265 | 1,280 | 1,256 | 1,272 | 96,600 | 636 |
| 2010-05-06 | 1,297 | 1,307 | 1,270 | 1,295 | 207,800 | 647.50 |
| 2010-04-30 | 1,312 | 1,334 | 1,260 | 1,327 | 211,200 | 663.50 |
| 2010-04-28 | 1,355 | 1,355 | 1,303 | 1,323 | 148,000 | 661.50 |
| 2010-04-27 | 1,361 | 1,371 | 1,349 | 1,363 | 108,000 | 681.50 |
| 2010-04-26 | 1,370 | 1,384 | 1,353 | 1,371 | 186,000 | 685.50 |
| 2010-04-23 | 1,320 | 1,347 | 1,310 | 1,346 | 47,000 | 673 |
| 2010-04-22 | 1,301 | 1,323 | 1,294 | 1,320 | 71,100 | 660 |
| 2010-04-21 | 1,299 | 1,322 | 1,298 | 1,318 | 43,300 | 659 |
| 2010-04-20 | 1,285 | 1,305 | 1,273 | 1,286 | 139,700 | 643 |
| 2010-04-19 | 1,270 | 1,294 | 1,267 | 1,285 | 95,400 | 642.50 |
| 2010-04-16 | 1,310 | 1,330 | 1,299 | 1,305 | 88,800 | 652.50 |
| 2010-04-15 | 1,301 | 1,313 | 1,296 | 1,309 | 27,600 | 654.50 |
| 2010-04-14 | 1,322 | 1,322 | 1,298 | 1,302 | 41,800 | 651 |
| 2010-04-13 | 1,303 | 1,307 | 1,289 | 1,305 | 54,500 | 652.50 |
| 2010-04-12 | 1,307 | 1,327 | 1,307 | 1,320 | 43,300 | 660 |
| 2010-04-09 | 1,284 | 1,334 | 1,276 | 1,323 | 89,700 | 661.50 |
| 2010-04-08 | 1,290 | 1,292 | 1,274 | 1,284 | 55,200 | 642 |
| 2010-04-07 | 1,275 | 1,290 | 1,264 | 1,288 | 43,900 | 644 |
| 2010-04-06 | 1,282 | 1,287 | 1,271 | 1,283 | 66,100 | 641.50 |
| 2010-04-05 | 1,276 | 1,282 | 1,263 | 1,282 | 59,700 | 641 |
| 2010-04-02 | 1,273 | 1,273 | 1,230 | 1,257 | 78,800 | 628.50 |
| 2010-04-01 | 1,259 | 1,264 | 1,246 | 1,251 | 53,000 | 625.50 |
| 2010-03-31 | 1,220 | 1,268 | 1,206 | 1,252 | 144,000 | 626 |
| 2010-03-30 | 1,182 | 1,224 | 1,181 | 1,219 | 60,400 | 609.50 |
| 2010-03-29 | 1,165 | 1,199 | 1,165 | 1,193 | 33,200 | 596.50 |
| 2010-03-26 | 1,200 | 1,213 | 1,175 | 1,209 | 73,000 | 604.50 |
| 2010-03-25 | 1,191 | 1,194 | 1,167 | 1,185 | 133,000 | 592.50 |
| 2010-03-24 | 1,194 | 1,204 | 1,181 | 1,191 | 51,100 | 595.50 |
| 2010-03-23 | 1,187 | 1,207 | 1,180 | 1,194 | 69,500 | 597 |
| 2010-03-19 | 1,187 | 1,195 | 1,180 | 1,195 | 61,300 | 597.50 |
| 2010-03-18 | 1,170 | 1,204 | 1,162 | 1,194 | 108,900 | 597 |
| 2010-03-17 | 1,215 | 1,220 | 1,189 | 1,200 | 74,800 | 600 |
| 2010-03-16 | 1,206 | 1,225 | 1,205 | 1,221 | 50,800 | 610.50 |
| 2010-03-15 | 1,184 | 1,230 | 1,180 | 1,226 | 208,700 | 613 |
| 2010-03-12 | 1,163 | 1,163 | 1,143 | 1,154 | 85,700 | 577 |
| 2010-03-11 | 1,150 | 1,154 | 1,140 | 1,148 | 54,000 | 574 |
| 2010-03-10 | 1,099 | 1,148 | 1,093 | 1,138 | 91,600 | 569 |
| 2010-03-09 | 1,063 | 1,100 | 1,058 | 1,083 | 57,600 | 541.50 |
| 2010-03-08 | 1,065 | 1,083 | 1,049 | 1,073 | 48,600 | 536.50 |
| 2010-03-05 | 1,039 | 1,065 | 1,030 | 1,061 | 54,300 | 530.50 |
| 2010-03-04 | 1,058 | 1,058 | 1,034 | 1,042 | 35,000 | 521 |
| 2010-03-03 | 1,028 | 1,054 | 1,028 | 1,044 | 32,200 | 522 |
| 2010-03-02 | 1,050 | 1,050 | 1,021 | 1,038 | 42,900 | 519 |
| 2010-03-01 | 1,055 | 1,061 | 1,041 | 1,059 | 27,200 | 529.50 |
| 2010-02-26 | 1,054 | 1,063 | 1,038 | 1,060 | 35,100 | 530 |
| 2010-02-25 | 1,041 | 1,056 | 1,032 | 1,053 | 43,200 | 526.50 |
| 2010-02-24 | 1,024 | 1,050 | 1,024 | 1,042 | 57,200 | 521 |
| 2010-02-23 | 1,069 | 1,069 | 1,040 | 1,054 | 42,700 | 527 |
| 2010-02-22 | 1,048 | 1,073 | 1,004 | 1,067 | 123,600 | 533.50 |
| 2010-02-19 | 1,023 | 1,032 | 1,022 | 1,028 | 70,000 | 514 |
| 2010-02-18 | 1,007 | 1,031 | 1,002 | 1,028 | 72,400 | 514 |
| 2010-02-17 | 1,000 | 1,016 | 1,000 | 1,006 | 58,200 | 503 |
| 2010-02-16 | 960 | 997 | 959 | 991 | 78,900 | 495.50 |
| 2010-02-15 | 949 | 958 | 946 | 955 | 29,600 | 477.50 |
| 2010-02-12 | 911 | 955 | 911 | 952 | 109,000 | 476 |
| 2010-02-10 | 906 | 917 | 901 | 901 | 35,000 | 450.50 |
| 2010-02-09 | 917 | 920 | 903 | 916 | 18,400 | 458 |
| 2010-02-08 | 917 | 921 | 911 | 920 | 19,700 | 460 |
| 2010-02-05 | 937 | 940 | 915 | 922 | 21,300 | 461 |
| 2010-02-04 | 938 | 940 | 922 | 937 | 26,200 | 468.50 |
| 2010-02-03 | 928 | 933 | 916 | 929 | 23,500 | 464.50 |
| 2010-02-02 | 907 | 916 | 903 | 913 | 18,200 | 456.50 |
| 2010-02-01 | 906 | 912 | 897 | 907 | 28,800 | 453.50 |
| 2010-01-29 | 949 | 954 | 912 | 923 | 45,800 | 461.50 |
| 2010-01-28 | 930 | 961 | 917 | 940 | 33,500 | 470 |
| 2010-01-27 | 936 | 942 | 933 | 933 | 25,200 | 466.50 |
| 2010-01-26 | 971 | 971 | 942 | 945 | 27,900 | 472.50 |
| 2010-01-25 | 938 | 964 | 938 | 959 | 32,600 | 479.50 |
| 2010-01-22 | 959 | 963 | 932 | 953 | 57,700 | 476.50 |
| 2010-01-21 | 931 | 969 | 922 | 969 | 74,100 | 484.50 |
| 2010-01-20 | 945 | 948 | 931 | 938 | 53,000 | 469 |
| 2010-01-19 | 935 | 949 | 935 | 945 | 30,200 | 472.50 |
| 2010-01-18 | 940 | 946 | 935 | 939 | 23,700 | 469.50 |
| 2010-01-15 | 933 | 943 | 929 | 943 | 29,000 | 471.50 |
| 2010-01-14 | 955 | 955 | 924 | 942 | 40,400 | 471 |
| 2010-01-13 | 944 | 955 | 925 | 943 | 53,600 | 471.50 |
| 2010-01-12 | 925 | 936 | 925 | 936 | 13,900 | 468 |
| 2010-01-08 | 943 | 943 | 922 | 934 | 43,500 | 467 |
| 2010-01-07 | 940 | 941 | 909 | 928 | 38,500 | 464 |
| 2010-01-06 | 948 | 949 | 933 | 940 | 26,200 | 470 |
| 2010-01-05 | 948 | 950 | 936 | 944 | 32,200 | 472 |
| 2010-01-04 | 939 | 946 | 917 | 929 | 9,700 | 464.50 |
分割・併合履歴 ： [2013-12-26]1株→2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1990-03-27]1株→1.3株 [1989-08-15]1株→1.3株 [1988-08-16]1株→2株 [1987-08-17]1株→2株
