8219 青山商事(株) 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 | 1,475 | 1,480 | 1,475 | 1,477 | 1,800 | 1,477 |
| 2010-12-29 | 1,467 | 1,494 | 1,467 | 1,486 | 4,300 | 1,486 |
| 2010-12-28 | 1,462 | 1,471 | 1,462 | 1,469 | 4,500 | 1,469 |
| 2010-12-27 | 1,476 | 1,485 | 1,475 | 1,483 | 5,000 | 1,483 |
| 2010-12-24 | 1,480 | 1,488 | 1,471 | 1,472 | 18,400 | 1,472 |
| 2010-12-22 | 1,481 | 1,489 | 1,471 | 1,476 | 9,800 | 1,476 |
| 2010-12-21 | 1,502 | 1,502 | 1,473 | 1,473 | 14,000 | 1,473 |
| 2010-12-20 | 1,465 | 1,477 | 1,452 | 1,476 | 7,600 | 1,476 |
| 2010-12-17 | 1,435 | 1,466 | 1,435 | 1,452 | 10,200 | 1,452 |
| 2010-12-16 | 1,455 | 1,459 | 1,443 | 1,448 | 5,200 | 1,448 |
| 2010-12-15 | 1,436 | 1,466 | 1,435 | 1,462 | 6,700 | 1,462 |
| 2010-12-14 | 1,437 | 1,452 | 1,416 | 1,452 | 15,800 | 1,452 |
| 2010-12-13 | 1,380 | 1,439 | 1,380 | 1,436 | 5,600 | 1,436 |
| 2010-12-10 | 1,402 | 1,420 | 1,390 | 1,390 | 86,500 | 1,390 |
| 2010-12-09 | 1,426 | 1,433 | 1,380 | 1,401 | 10,700 | 1,401 |
| 2010-12-08 | 1,456 | 1,456 | 1,410 | 1,426 | 16,100 | 1,426 |
| 2010-12-07 | 1,498 | 1,498 | 1,416 | 1,426 | 8,700 | 1,426 |
| 2010-12-06 | 1,479 | 1,499 | 1,460 | 1,468 | 17,100 | 1,468 |
| 2010-12-03 | 1,480 | 1,485 | 1,460 | 1,475 | 7,900 | 1,475 |
| 2010-12-02 | 1,437 | 1,491 | 1,437 | 1,483 | 2,700 | 1,483 |
| 2010-12-01 | 1,461 | 1,471 | 1,449 | 1,467 | 2,400 | 1,467 |
| 2010-11-30 | 1,478 | 1,508 | 1,470 | 1,470 | 6,100 | 1,470 |
| 2010-11-29 | 1,501 | 1,504 | 1,498 | 1,500 | 2,800 | 1,500 |
| 2010-11-26 | 1,502 | 1,502 | 1,490 | 1,501 | 2,100 | 1,501 |
| 2010-11-25 | 1,464 | 1,470 | 1,464 | 1,468 | 3,000 | 1,468 |
| 2010-11-24 | 1,450 | 1,472 | 1,450 | 1,463 | 3,900 | 1,463 |
| 2010-11-22 | 1,458 | 1,464 | 1,398 | 1,444 | 4,900 | 1,444 |
| 2010-11-19 | 1,415 | 1,416 | 1,386 | 1,402 | 2,800 | 1,402 |
| 2010-11-18 | 1,371 | 1,435 | 1,371 | 1,435 | 3,600 | 1,435 |
| 2010-11-17 | 1,373 | 1,401 | 1,373 | 1,401 | 1,200 | 1,401 |
| 2010-11-16 | 1,393 | 1,404 | 1,393 | 1,404 | 1,500 | 1,404 |
| 2010-11-15 | 1,383 | 1,383 | 1,368 | 1,368 | 1,300 | 1,368 |
| 2010-11-12 | 1,375 | 1,392 | 1,371 | 1,382 | 5,100 | 1,382 |
| 2010-11-11 | 1,362 | 1,362 | 1,352 | 1,362 | 3,100 | 1,362 |
| 2010-11-10 | 1,345 | 1,363 | 1,315 | 1,332 | 5,400 | 1,332 |
| 2010-11-09 | 1,292 | 1,350 | 1,278 | 1,321 | 5,900 | 1,321 |
| 2010-11-08 | 1,281 | 1,310 | 1,252 | 1,271 | 15,700 | 1,271 |
| 2010-11-05 | 1,234 | 1,264 | 1,234 | 1,251 | 7,100 | 1,251 |
| 2010-11-04 | 1,211 | 1,237 | 1,198 | 1,213 | 14,800 | 1,213 |
| 2010-11-02 | 1,269 | 1,271 | 1,269 | 1,271 | 600 | 1,271 |
| 2010-11-01 | 1,290 | 1,295 | 1,276 | 1,276 | 1,100 | 1,276 |
| 2010-10-29 | 1,286 | 1,311 | 1,286 | 1,299 | 4,700 | 1,299 |
| 2010-10-28 | 1,285 | 1,303 | 1,283 | 1,283 | 9,300 | 1,283 |
| 2010-10-26 | 1,306 | 1,313 | 1,302 | 1,302 | 500 | 1,302 |
| 2010-10-25 | 1,281 | 1,296 | 1,281 | 1,292 | 5,500 | 1,292 |
| 2010-10-22 | 1,280 | 1,306 | 1,280 | 1,301 | 2,400 | 1,301 |
| 2010-10-21 | 1,282 | 1,309 | 1,280 | 1,292 | 3,000 | 1,292 |
| 2010-10-20 | 1,286 | 1,314 | 1,286 | 1,302 | 2,500 | 1,302 |
| 2010-10-19 | 1,326 | 1,326 | 1,300 | 1,316 | 1,200 | 1,316 |
| 2010-10-18 | 1,298 | 1,311 | 1,286 | 1,298 | 3,500 | 1,298 |
| 2010-10-15 | 1,296 | 1,314 | 1,296 | 1,304 | 6,200 | 1,304 |
| 2010-10-14 | 1,300 | 1,313 | 1,298 | 1,310 | 6,300 | 1,310 |
| 2010-10-13 | 1,287 | 1,287 | 1,287 | 1,287 | 400 | 1,287 |
| 2010-10-12 | 1,326 | 1,326 | 1,280 | 1,289 | 1,000 | 1,289 |
| 2010-10-08 | 1,320 | 1,349 | 1,320 | 1,326 | 5,500 | 1,326 |
| 2010-10-07 | 1,313 | 1,325 | 1,313 | 1,314 | 3,300 | 1,314 |
| 2010-10-06 | 1,296 | 1,314 | 1,276 | 1,305 | 15,900 | 1,305 |
| 2010-10-05 | 1,291 | 1,295 | 1,267 | 1,295 | 8,000 | 1,295 |
| 2010-10-04 | 1,285 | 1,308 | 1,285 | 1,291 | 4,000 | 1,291 |
| 2010-10-01 | 1,326 | 1,330 | 1,280 | 1,285 | 8,200 | 1,285 |
| 2010-09-30 | 1,350 | 1,367 | 1,338 | 1,340 | 5,900 | 1,340 |
| 2010-09-29 | 1,310 | 1,334 | 1,310 | 1,327 | 4,900 | 1,327 |
| 2010-09-28 | 1,287 | 1,314 | 1,284 | 1,312 | 4,300 | 1,312 |
| 2010-09-27 | 1,295 | 1,300 | 1,278 | 1,300 | 15,600 | 1,300 |
| 2010-09-24 | 1,291 | 1,312 | 1,282 | 1,282 | 9,000 | 1,282 |
| 2010-09-22 | 1,339 | 1,359 | 1,319 | 1,319 | 4,500 | 1,319 |
| 2010-09-21 | 1,389 | 1,389 | 1,330 | 1,340 | 3,400 | 1,340 |
| 2010-09-17 | 1,356 | 1,360 | 1,343 | 1,359 | 5,300 | 1,359 |
| 2010-09-16 | 1,317 | 1,344 | 1,317 | 1,334 | 2,900 | 1,334 |
| 2010-09-15 | 1,279 | 1,321 | 1,279 | 1,316 | 6,200 | 1,316 |
| 2010-09-14 | 1,331 | 1,332 | 1,299 | 1,308 | 5,200 | 1,308 |
| 2010-09-13 | 1,358 | 1,398 | 1,331 | 1,331 | 5,000 | 1,331 |
| 2010-09-10 | 1,335 | 1,359 | 1,324 | 1,358 | 55,100 | 1,358 |
| 2010-09-09 | 1,291 | 1,314 | 1,291 | 1,306 | 3,300 | 1,306 |
| 2010-09-08 | 1,301 | 1,301 | 1,265 | 1,284 | 2,300 | 1,284 |
| 2010-09-07 | 1,287 | 1,309 | 1,285 | 1,291 | 2,300 | 1,291 |
| 2010-09-06 | 1,265 | 1,271 | 1,260 | 1,270 | 14,700 | 1,270 |
| 2010-09-03 | 1,204 | 1,219 | 1,193 | 1,217 | 8,900 | 1,217 |
| 2010-09-02 | 1,210 | 1,210 | 1,202 | 1,204 | 2,100 | 1,204 |
| 2010-09-01 | 1,155 | 1,199 | 1,155 | 1,193 | 3,500 | 1,193 |
| 2010-08-31 | 1,200 | 1,200 | 1,153 | 1,153 | 6,700 | 1,153 |
| 2010-08-30 | 1,224 | 1,226 | 1,210 | 1,213 | 5,200 | 1,213 |
| 2010-08-27 | 1,161 | 1,219 | 1,160 | 1,194 | 6,400 | 1,194 |
| 2010-08-26 | 1,150 | 1,182 | 1,150 | 1,182 | 8,000 | 1,182 |
| 2010-08-25 | 1,160 | 1,161 | 1,152 | 1,152 | 1,500 | 1,152 |
| 2010-08-24 | 1,154 | 1,165 | 1,154 | 1,159 | 6,200 | 1,159 |
| 2010-08-23 | 1,168 | 1,175 | 1,155 | 1,155 | 2,700 | 1,155 |
| 2010-08-20 | 1,178 | 1,185 | 1,155 | 1,155 | 3,700 | 1,155 |
| 2010-08-19 | 1,200 | 1,216 | 1,193 | 1,198 | 5,800 | 1,198 |
| 2010-08-18 | 1,211 | 1,216 | 1,205 | 1,210 | 4,400 | 1,210 |
| 2010-08-17 | 1,217 | 1,220 | 1,210 | 1,211 | 4,600 | 1,211 |
| 2010-08-16 | 1,228 | 1,250 | 1,228 | 1,233 | 1,600 | 1,233 |
| 2010-08-13 | 1,248 | 1,261 | 1,244 | 1,254 | 4,500 | 1,254 |
| 2010-08-12 | 1,251 | 1,261 | 1,228 | 1,245 | 2,700 | 1,245 |
| 2010-08-11 | 1,300 | 1,300 | 1,260 | 1,277 | 1,800 | 1,277 |
| 2010-08-10 | 1,333 | 1,363 | 1,318 | 1,321 | 2,600 | 1,321 |
| 2010-08-09 | 1,320 | 1,323 | 1,320 | 1,323 | 800 | 1,323 |
| 2010-08-06 | 1,388 | 1,440 | 1,339 | 1,339 | 34,300 | 1,339 |
| 2010-08-05 | 1,365 | 1,369 | 1,355 | 1,365 | 5,400 | 1,365 |
| 2010-08-04 | 1,351 | 1,356 | 1,333 | 1,348 | 2,600 | 1,348 |
| 2010-08-03 | 1,382 | 1,390 | 1,368 | 1,368 | 3,700 | 1,368 |
| 2010-08-02 | 1,370 | 1,370 | 1,341 | 1,345 | 4,000 | 1,345 |
| 2010-07-30 | 1,409 | 1,409 | 1,370 | 1,370 | 9,900 | 1,370 |
| 2010-07-29 | 1,428 | 1,429 | 1,412 | 1,412 | 3,800 | 1,412 |
| 2010-07-28 | 1,427 | 1,444 | 1,427 | 1,444 | 3,600 | 1,444 |
| 2010-07-27 | 1,413 | 1,440 | 1,413 | 1,427 | 3,600 | 1,427 |
| 2010-07-26 | 1,433 | 1,441 | 1,425 | 1,425 | 3,100 | 1,425 |
| 2010-07-23 | 1,454 | 1,454 | 1,398 | 1,411 | 6,400 | 1,411 |
| 2010-07-22 | 1,447 | 1,447 | 1,417 | 1,424 | 2,400 | 1,424 |
| 2010-07-21 | 1,455 | 1,457 | 1,451 | 1,451 | 2,300 | 1,451 |
| 2010-07-20 | 1,440 | 1,484 | 1,438 | 1,452 | 4,900 | 1,452 |
| 2010-07-16 | 1,451 | 1,472 | 1,442 | 1,452 | 4,900 | 1,452 |
| 2010-07-15 | 1,487 | 1,514 | 1,478 | 1,478 | 6,800 | 1,478 |
| 2010-07-14 | 1,514 | 1,525 | 1,504 | 1,522 | 11,600 | 1,522 |
| 2010-07-13 | 1,500 | 1,500 | 1,476 | 1,476 | 9,000 | 1,476 |
| 2010-07-12 | 1,540 | 1,560 | 1,528 | 1,528 | 2,200 | 1,528 |
| 2010-07-09 | 1,605 | 1,605 | 1,563 | 1,563 | 1,700 | 1,563 |
| 2010-07-08 | 1,628 | 1,630 | 1,575 | 1,575 | 2,200 | 1,575 |
| 2010-07-07 | 1,594 | 1,594 | 1,575 | 1,588 | 3,100 | 1,588 |
| 2010-07-06 | 1,590 | 1,646 | 1,566 | 1,606 | 14,200 | 1,606 |
| 2010-07-05 | 1,561 | 1,599 | 1,561 | 1,598 | 6,200 | 1,598 |
| 2010-07-02 | 1,542 | 1,564 | 1,538 | 1,564 | 2,500 | 1,564 |
| 2010-07-01 | 1,569 | 1,585 | 1,545 | 1,560 | 2,800 | 1,560 |
| 2010-06-30 | 1,605 | 1,625 | 1,582 | 1,582 | 3,200 | 1,582 |
| 2010-06-29 | 1,625 | 1,625 | 1,615 | 1,623 | 3,100 | 1,623 |
| 2010-06-28 | 1,616 | 1,630 | 1,586 | 1,597 | 3,100 | 1,597 |
| 2010-06-25 | 1,636 | 1,660 | 1,634 | 1,645 | 3,600 | 1,645 |
| 2010-06-24 | 1,680 | 1,686 | 1,666 | 1,666 | 1,700 | 1,666 |
| 2010-06-23 | 1,649 | 1,654 | 1,641 | 1,644 | 4,500 | 1,644 |
| 2010-06-22 | 1,679 | 1,688 | 1,679 | 1,688 | 1,300 | 1,688 |
| 2010-06-21 | 1,682 | 1,708 | 1,682 | 1,708 | 2,900 | 1,708 |
| 2010-06-18 | 1,658 | 1,682 | 1,658 | 1,682 | 3,600 | 1,682 |
| 2010-06-17 | 1,715 | 1,719 | 1,685 | 1,685 | 1,500 | 1,685 |
| 2010-06-16 | 1,701 | 1,720 | 1,690 | 1,710 | 3,800 | 1,710 |
| 2010-06-15 | 1,637 | 1,671 | 1,637 | 1,670 | 5,600 | 1,670 |
| 2010-06-14 | 1,635 | 1,665 | 1,635 | 1,662 | 1,500 | 1,662 |
| 2010-06-11 | 1,658 | 1,668 | 1,618 | 1,625 | 53,100 | 1,625 |
| 2010-06-10 | 1,640 | 1,640 | 1,628 | 1,628 | 2,000 | 1,628 |
| 2010-06-09 | 1,615 | 1,648 | 1,615 | 1,616 | 5,500 | 1,616 |
| 2010-06-08 | 1,630 | 1,642 | 1,613 | 1,630 | 5,800 | 1,630 |
| 2010-06-07 | 1,633 | 1,684 | 1,598 | 1,598 | 22,000 | 1,598 |
| 2010-06-04 | 1,630 | 1,644 | 1,630 | 1,643 | 6,000 | 1,643 |
| 2010-06-03 | 1,597 | 1,628 | 1,591 | 1,617 | 3,900 | 1,617 |
| 2010-06-02 | 1,570 | 1,582 | 1,553 | 1,559 | 6,800 | 1,559 |
| 2010-06-01 | 1,606 | 1,633 | 1,577 | 1,601 | 4,700 | 1,601 |
| 2010-05-31 | 1,547 | 1,574 | 1,533 | 1,566 | 4,900 | 1,566 |
| 2010-05-28 | 1,501 | 1,568 | 1,501 | 1,564 | 8,700 | 1,564 |
| 2010-05-27 | 1,491 | 1,522 | 1,489 | 1,497 | 18,300 | 1,497 |
| 2010-05-26 | 1,480 | 1,519 | 1,480 | 1,511 | 8,200 | 1,511 |
| 2010-05-25 | 1,517 | 1,536 | 1,515 | 1,519 | 10,500 | 1,519 |
| 2010-05-24 | 1,490 | 1,530 | 1,480 | 1,515 | 7,700 | 1,515 |
| 2010-05-21 | 1,537 | 1,537 | 1,490 | 1,490 | 10,600 | 1,490 |
| 2010-05-20 | 1,575 | 1,605 | 1,535 | 1,577 | 3,800 | 1,577 |
| 2010-05-19 | 1,535 | 1,569 | 1,535 | 1,545 | 4,500 | 1,545 |
| 2010-05-18 | 1,609 | 1,634 | 1,590 | 1,592 | 2,600 | 1,592 |
| 2010-05-17 | 1,641 | 1,650 | 1,568 | 1,612 | 5,400 | 1,612 |
| 2010-05-14 | 1,655 | 1,666 | 1,635 | 1,641 | 6,400 | 1,641 |
| 2010-05-13 | 1,700 | 1,700 | 1,633 | 1,676 | 10,100 | 1,676 |
| 2010-05-12 | 1,710 | 1,750 | 1,654 | 1,663 | 3,300 | 1,663 |
| 2010-05-11 | 1,660 | 1,738 | 1,660 | 1,711 | 13,700 | 1,711 |
| 2010-05-10 | 1,568 | 1,679 | 1,568 | 1,649 | 12,400 | 1,649 |
| 2010-05-07 | 1,532 | 1,590 | 1,521 | 1,528 | 7,400 | 1,528 |
| 2010-05-06 | 1,630 | 1,630 | 1,567 | 1,567 | 20,600 | 1,567 |
| 2010-04-30 | 1,594 | 1,634 | 1,593 | 1,632 | 4,000 | 1,632 |
| 2010-04-28 | 1,524 | 1,541 | 1,524 | 1,536 | 7,600 | 1,536 |
| 2010-04-27 | 1,562 | 1,609 | 1,551 | 1,604 | 9,800 | 1,604 |
| 2010-04-26 | 1,600 | 1,625 | 1,576 | 1,586 | 7,400 | 1,586 |
| 2010-04-23 | 1,577 | 1,606 | 1,576 | 1,603 | 6,400 | 1,603 |
| 2010-04-22 | 1,559 | 1,559 | 1,526 | 1,541 | 5,900 | 1,541 |
| 2010-04-21 | 1,535 | 1,575 | 1,535 | 1,566 | 11,900 | 1,566 |
| 2010-04-20 | 1,492 | 1,537 | 1,492 | 1,524 | 4,300 | 1,524 |
| 2010-04-19 | 1,599 | 1,599 | 1,560 | 1,572 | 4,200 | 1,572 |
| 2010-04-16 | 1,629 | 1,629 | 1,592 | 1,609 | 4,100 | 1,609 |
| 2010-04-15 | 1,646 | 1,646 | 1,633 | 1,633 | 1,600 | 1,633 |
| 2010-04-14 | 1,635 | 1,655 | 1,635 | 1,649 | 14,200 | 1,649 |
| 2010-04-13 | 1,650 | 1,665 | 1,639 | 1,639 | 1,200 | 1,639 |
| 2010-04-12 | 1,629 | 1,685 | 1,628 | 1,628 | 4,800 | 1,628 |
| 2010-04-09 | 1,620 | 1,640 | 1,620 | 1,629 | 8,200 | 1,629 |
| 2010-04-08 | 1,615 | 1,649 | 1,612 | 1,624 | 5,900 | 1,624 |
| 2010-04-07 | 1,635 | 1,655 | 1,631 | 1,639 | 10,900 | 1,639 |
| 2010-04-06 | 1,642 | 1,675 | 1,621 | 1,630 | 20,100 | 1,630 |
| 2010-04-05 | 1,615 | 1,645 | 1,614 | 1,634 | 12,700 | 1,634 |
| 2010-04-02 | 1,608 | 1,640 | 1,590 | 1,634 | 10,300 | 1,634 |
| 2010-04-01 | 1,561 | 1,600 | 1,561 | 1,598 | 8,100 | 1,598 |
| 2010-03-31 | 1,539 | 1,568 | 1,539 | 1,548 | 14,200 | 1,548 |
| 2010-03-30 | 1,529 | 1,565 | 1,529 | 1,553 | 17,200 | 1,553 |
| 2010-03-29 | 1,509 | 1,532 | 1,474 | 1,475 | 16,200 | 1,475 |
| 2010-03-26 | 1,466 | 1,549 | 1,466 | 1,549 | 45,700 | 1,549 |
| 2010-03-25 | 1,525 | 1,525 | 1,495 | 1,506 | 22,600 | 1,506 |
| 2010-03-24 | 1,562 | 1,562 | 1,540 | 1,550 | 1,900 | 1,550 |
| 2010-03-23 | 1,571 | 1,571 | 1,560 | 1,562 | 4,300 | 1,562 |
| 2010-03-19 | 1,575 | 1,576 | 1,565 | 1,569 | 2,100 | 1,569 |
| 2010-03-18 | 1,550 | 1,587 | 1,550 | 1,586 | 6,900 | 1,586 |
| 2010-03-17 | 1,557 | 1,562 | 1,548 | 1,559 | 7,500 | 1,559 |
| 2010-03-16 | 1,540 | 1,547 | 1,537 | 1,545 | 2,500 | 1,545 |
| 2010-03-15 | 1,585 | 1,597 | 1,544 | 1,547 | 6,100 | 1,547 |
| 2010-03-12 | 1,550 | 1,591 | 1,550 | 1,590 | 44,100 | 1,590 |
| 2010-03-11 | 1,530 | 1,556 | 1,530 | 1,556 | 2,600 | 1,556 |
| 2010-03-10 | 1,527 | 1,527 | 1,486 | 1,517 | 6,300 | 1,517 |
| 2010-03-09 | 1,514 | 1,514 | 1,497 | 1,497 | 1,700 | 1,497 |
| 2010-03-08 | 1,538 | 1,544 | 1,507 | 1,507 | 12,200 | 1,507 |
| 2010-03-05 | 1,450 | 1,485 | 1,450 | 1,485 | 11,300 | 1,485 |
| 2010-03-04 | 1,464 | 1,464 | 1,439 | 1,442 | 3,200 | 1,442 |
| 2010-03-03 | 1,440 | 1,463 | 1,440 | 1,463 | 2,800 | 1,463 |
| 2010-03-02 | 1,482 | 1,482 | 1,461 | 1,462 | 2,500 | 1,462 |
| 2010-03-01 | 1,421 | 1,467 | 1,421 | 1,467 | 5,800 | 1,467 |
| 2010-02-26 | 1,418 | 1,454 | 1,417 | 1,451 | 3,600 | 1,451 |
| 2010-02-25 | 1,434 | 1,434 | 1,382 | 1,414 | 5,500 | 1,414 |
| 2010-02-24 | 1,405 | 1,421 | 1,374 | 1,419 | 7,200 | 1,419 |
| 2010-02-23 | 1,423 | 1,433 | 1,400 | 1,424 | 3,500 | 1,424 |
| 2010-02-22 | 1,404 | 1,436 | 1,404 | 1,416 | 4,400 | 1,416 |
| 2010-02-19 | 1,373 | 1,399 | 1,365 | 1,388 | 6,200 | 1,388 |
| 2010-02-18 | 1,370 | 1,378 | 1,340 | 1,374 | 2,600 | 1,374 |
| 2010-02-17 | 1,305 | 1,346 | 1,305 | 1,346 | 2,900 | 1,346 |
| 2010-02-16 | 1,301 | 1,345 | 1,301 | 1,330 | 900 | 1,330 |
| 2010-02-15 | 1,310 | 1,310 | 1,301 | 1,301 | 700 | 1,301 |
| 2010-02-12 | 1,305 | 1,308 | 1,301 | 1,306 | 5,400 | 1,306 |
| 2010-02-10 | 1,318 | 1,320 | 1,291 | 1,303 | 1,900 | 1,303 |
| 2010-02-09 | 1,300 | 1,317 | 1,300 | 1,304 | 1,400 | 1,304 |
| 2010-02-08 | 1,352 | 1,360 | 1,317 | 1,317 | 15,800 | 1,317 |
| 2010-02-05 | 1,320 | 1,389 | 1,320 | 1,334 | 10,600 | 1,334 |
| 2010-02-04 | 1,321 | 1,390 | 1,321 | 1,343 | 3,200 | 1,343 |
| 2010-02-03 | 1,274 | 1,340 | 1,274 | 1,300 | 3,100 | 1,300 |
| 2010-02-02 | 1,275 | 1,286 | 1,270 | 1,285 | 5,100 | 1,285 |
| 2010-02-01 | 1,245 | 1,282 | 1,245 | 1,270 | 7,400 | 1,270 |
| 2010-01-29 | 1,255 | 1,285 | 1,255 | 1,259 | 3,300 | 1,259 |
| 2010-01-28 | 1,254 | 1,299 | 1,253 | 1,282 | 4,500 | 1,282 |
| 2010-01-27 | 1,297 | 1,297 | 1,297 | 1,297 | 100 | 1,297 |
| 2010-01-26 | 1,293 | 1,305 | 1,265 | 1,267 | 5,700 | 1,267 |
| 2010-01-25 | 1,262 | 1,283 | 1,262 | 1,276 | 5,000 | 1,276 |
| 2010-01-22 | 1,303 | 1,310 | 1,281 | 1,310 | 4,000 | 1,310 |
| 2010-01-21 | 1,318 | 1,323 | 1,316 | 1,320 | 8,500 | 1,320 |
| 2010-01-20 | 1,350 | 1,350 | 1,315 | 1,318 | 3,400 | 1,318 |
| 2010-01-19 | 1,325 | 1,337 | 1,325 | 1,337 | 4,200 | 1,337 |
| 2010-01-18 | 1,340 | 1,340 | 1,320 | 1,325 | 5,200 | 1,325 |
| 2010-01-15 | 1,314 | 1,345 | 1,314 | 1,345 | 15,400 | 1,345 |
| 2010-01-14 | 1,329 | 1,329 | 1,306 | 1,314 | 3,700 | 1,314 |
| 2010-01-13 | 1,313 | 1,320 | 1,290 | 1,313 | 1,900 | 1,313 |
| 2010-01-12 | 1,343 | 1,343 | 1,288 | 1,311 | 9,500 | 1,311 |
| 2010-01-08 | 1,303 | 1,380 | 1,303 | 1,364 | 10,000 | 1,364 |
| 2010-01-07 | 1,286 | 1,327 | 1,286 | 1,300 | 1,900 | 1,300 |
| 2010-01-06 | 1,290 | 1,349 | 1,280 | 1,304 | 20,500 | 1,304 |
| 2010-01-05 | 1,264 | 1,282 | 1,264 | 1,282 | 6,700 | 1,282 |
| 2010-01-04 | 1,205 | 1,245 | 1,205 | 1,245 | 5,900 | 1,245 |
分割・併合履歴 ： [1993-03-26]1株→1.5株 [1991-03-26]1株→1.5株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.5株
