8364 (株)清水銀行 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 | 3,520 | 3,545 | 3,495 | 3,510 | 4,800 | 3,510 |
| 2010-12-29 | 3,565 | 3,565 | 3,525 | 3,555 | 2,400 | 3,555 |
| 2010-12-28 | 3,505 | 3,540 | 3,500 | 3,535 | 2,900 | 3,535 |
| 2010-12-27 | 3,500 | 3,525 | 3,495 | 3,500 | 11,800 | 3,500 |
| 2010-12-24 | 3,565 | 3,585 | 3,515 | 3,565 | 14,200 | 3,565 |
| 2010-12-22 | 3,600 | 3,625 | 3,585 | 3,600 | 12,200 | 3,600 |
| 2010-12-21 | 3,630 | 3,665 | 3,505 | 3,640 | 25,700 | 3,640 |
| 2010-12-20 | 3,670 | 3,715 | 3,655 | 3,660 | 20,500 | 3,660 |
| 2010-12-17 | 3,630 | 3,680 | 3,615 | 3,670 | 17,200 | 3,670 |
| 2010-12-16 | 3,670 | 3,680 | 3,605 | 3,660 | 15,300 | 3,660 |
| 2010-12-15 | 3,600 | 3,690 | 3,600 | 3,690 | 27,100 | 3,690 |
| 2010-12-14 | 3,495 | 3,595 | 3,495 | 3,595 | 17,100 | 3,595 |
| 2010-12-13 | 3,555 | 3,570 | 3,500 | 3,560 | 24,200 | 3,560 |
| 2010-12-10 | 3,515 | 3,565 | 3,515 | 3,555 | 23,700 | 3,555 |
| 2010-12-09 | 3,505 | 3,530 | 3,470 | 3,515 | 9,000 | 3,515 |
| 2010-12-08 | 3,470 | 3,510 | 3,450 | 3,505 | 12,700 | 3,505 |
| 2010-12-07 | 3,550 | 3,550 | 3,430 | 3,470 | 11,700 | 3,470 |
| 2010-12-06 | 3,530 | 3,620 | 3,530 | 3,570 | 12,700 | 3,570 |
| 2010-12-03 | 3,490 | 3,595 | 3,490 | 3,575 | 11,000 | 3,575 |
| 2010-12-02 | 3,585 | 3,595 | 3,555 | 3,555 | 6,300 | 3,555 |
| 2010-12-01 | 3,505 | 3,530 | 3,470 | 3,530 | 6,500 | 3,530 |
| 2010-11-30 | 3,590 | 3,615 | 3,505 | 3,505 | 7,600 | 3,505 |
| 2010-11-29 | 3,590 | 3,655 | 3,590 | 3,620 | 8,100 | 3,620 |
| 2010-11-26 | 3,600 | 3,610 | 3,555 | 3,585 | 3,900 | 3,585 |
| 2010-11-25 | 3,600 | 3,615 | 3,565 | 3,565 | 4,600 | 3,565 |
| 2010-11-24 | 3,645 | 3,650 | 3,600 | 3,600 | 5,000 | 3,600 |
| 2010-11-22 | 3,645 | 3,660 | 3,625 | 3,640 | 7,200 | 3,640 |
| 2010-11-19 | 3,625 | 3,660 | 3,615 | 3,650 | 11,900 | 3,650 |
| 2010-11-18 | 3,480 | 3,625 | 3,480 | 3,615 | 14,100 | 3,615 |
| 2010-11-17 | 3,385 | 3,480 | 3,385 | 3,475 | 8,000 | 3,475 |
| 2010-11-16 | 3,430 | 3,480 | 3,410 | 3,445 | 10,600 | 3,445 |
| 2010-11-15 | 3,420 | 3,490 | 3,420 | 3,450 | 2,700 | 3,450 |
| 2010-11-12 | 3,460 | 3,460 | 3,375 | 3,385 | 7,800 | 3,385 |
| 2010-11-11 | 3,500 | 3,500 | 3,430 | 3,460 | 6,800 | 3,460 |
| 2010-11-10 | 3,430 | 3,555 | 3,430 | 3,500 | 9,700 | 3,500 |
| 2010-11-09 | 3,375 | 3,445 | 3,375 | 3,425 | 3,100 | 3,425 |
| 2010-11-08 | 3,495 | 3,495 | 3,405 | 3,410 | 4,900 | 3,410 |
| 2010-11-05 | 3,420 | 3,470 | 3,410 | 3,425 | 12,300 | 3,425 |
| 2010-11-04 | 3,335 | 3,485 | 3,335 | 3,345 | 8,500 | 3,345 |
| 2010-11-02 | 3,340 | 3,340 | 3,250 | 3,295 | 5,400 | 3,295 |
| 2010-11-01 | 3,295 | 3,395 | 3,285 | 3,335 | 7,200 | 3,335 |
| 2010-10-29 | 3,210 | 3,325 | 3,195 | 3,290 | 9,800 | 3,290 |
| 2010-10-28 | 3,275 | 3,290 | 3,235 | 3,245 | 16,300 | 3,245 |
| 2010-10-27 | 3,360 | 3,420 | 3,275 | 3,310 | 12,800 | 3,310 |
| 2010-10-26 | 3,375 | 3,400 | 3,360 | 3,360 | 8,700 | 3,360 |
| 2010-10-25 | 3,455 | 3,470 | 3,375 | 3,375 | 8,100 | 3,375 |
| 2010-10-22 | 3,495 | 3,550 | 3,485 | 3,485 | 7,300 | 3,485 |
| 2010-10-21 | 3,460 | 3,475 | 3,420 | 3,475 | 10,000 | 3,475 |
| 2010-10-20 | 3,520 | 3,520 | 3,470 | 3,490 | 9,000 | 3,490 |
| 2010-10-19 | 3,530 | 3,625 | 3,505 | 3,520 | 9,500 | 3,520 |
| 2010-10-18 | 3,430 | 3,560 | 3,430 | 3,525 | 7,000 | 3,525 |
| 2010-10-15 | 3,510 | 3,510 | 3,370 | 3,410 | 8,900 | 3,410 |
| 2010-10-14 | 3,440 | 3,510 | 3,420 | 3,495 | 7,600 | 3,495 |
| 2010-10-13 | 3,435 | 3,455 | 3,410 | 3,430 | 7,700 | 3,430 |
| 2010-10-12 | 3,560 | 3,560 | 3,430 | 3,435 | 12,700 | 3,435 |
| 2010-10-08 | 3,700 | 3,700 | 3,535 | 3,535 | 12,600 | 3,535 |
| 2010-10-07 | 3,600 | 3,715 | 3,600 | 3,700 | 5,900 | 3,700 |
| 2010-10-06 | 3,645 | 3,645 | 3,540 | 3,605 | 6,500 | 3,605 |
| 2010-10-05 | 3,555 | 3,650 | 3,505 | 3,640 | 6,300 | 3,640 |
| 2010-10-04 | 3,560 | 3,595 | 3,525 | 3,545 | 4,700 | 3,545 |
| 2010-10-01 | 3,560 | 3,590 | 3,430 | 3,580 | 14,100 | 3,580 |
| 2010-09-30 | 3,680 | 3,710 | 3,530 | 3,530 | 10,800 | 3,530 |
| 2010-09-29 | 3,625 | 3,700 | 3,625 | 3,700 | 5,600 | 3,700 |
| 2010-09-28 | 3,645 | 3,665 | 3,570 | 3,620 | 6,100 | 3,620 |
| 2010-09-27 | 3,645 | 3,680 | 3,615 | 3,675 | 11,200 | 3,675 |
| 2010-09-24 | 3,665 | 3,720 | 3,610 | 3,640 | 4,200 | 3,640 |
| 2010-09-22 | 3,715 | 3,735 | 3,700 | 3,700 | 4,200 | 3,700 |
| 2010-09-21 | 3,780 | 3,795 | 3,725 | 3,730 | 5,800 | 3,730 |
| 2010-09-17 | 3,715 | 3,765 | 3,715 | 3,755 | 5,400 | 3,755 |
| 2010-09-16 | 3,730 | 3,730 | 3,670 | 3,715 | 4,100 | 3,715 |
| 2010-09-15 | 3,695 | 3,760 | 3,670 | 3,725 | 4,900 | 3,725 |
| 2010-09-14 | 3,705 | 3,735 | 3,700 | 3,720 | 6,000 | 3,720 |
| 2010-09-13 | 3,750 | 3,750 | 3,635 | 3,710 | 4,100 | 3,710 |
| 2010-09-10 | 3,765 | 3,785 | 3,680 | 3,725 | 14,600 | 3,725 |
| 2010-09-09 | 3,700 | 3,750 | 3,700 | 3,745 | 3,200 | 3,745 |
| 2010-09-08 | 3,715 | 3,715 | 3,675 | 3,690 | 3,200 | 3,690 |
| 2010-09-07 | 3,685 | 3,755 | 3,685 | 3,740 | 5,800 | 3,740 |
| 2010-09-06 | 3,670 | 3,740 | 3,670 | 3,740 | 2,900 | 3,740 |
| 2010-09-03 | 3,645 | 3,690 | 3,645 | 3,660 | 3,200 | 3,660 |
| 2010-09-02 | 3,670 | 3,670 | 3,625 | 3,660 | 4,100 | 3,660 |
| 2010-09-01 | 3,555 | 3,600 | 3,500 | 3,600 | 8,500 | 3,600 |
| 2010-08-31 | 3,645 | 3,645 | 3,540 | 3,550 | 4,200 | 3,550 |
| 2010-08-30 | 3,640 | 3,700 | 3,640 | 3,670 | 4,300 | 3,670 |
| 2010-08-27 | 3,555 | 3,620 | 3,520 | 3,610 | 9,200 | 3,610 |
| 2010-08-26 | 3,530 | 3,560 | 3,500 | 3,560 | 3,300 | 3,560 |
| 2010-08-25 | 3,515 | 3,550 | 3,480 | 3,530 | 4,200 | 3,530 |
| 2010-08-24 | 3,570 | 3,585 | 3,550 | 3,575 | 8,900 | 3,575 |
| 2010-08-23 | 3,640 | 3,655 | 3,540 | 3,585 | 8,100 | 3,585 |
| 2010-08-20 | 3,690 | 3,730 | 3,570 | 3,585 | 8,600 | 3,585 |
| 2010-08-19 | 3,695 | 3,725 | 3,670 | 3,690 | 5,300 | 3,690 |
| 2010-08-18 | 3,665 | 3,700 | 3,605 | 3,685 | 8,100 | 3,685 |
| 2010-08-17 | 3,595 | 3,640 | 3,590 | 3,625 | 8,200 | 3,625 |
| 2010-08-16 | 3,600 | 3,650 | 3,600 | 3,650 | 2,900 | 3,650 |
| 2010-08-13 | 3,580 | 3,670 | 3,540 | 3,635 | 7,000 | 3,635 |
| 2010-08-12 | 3,540 | 3,610 | 3,540 | 3,575 | 8,300 | 3,575 |
| 2010-08-11 | 3,680 | 3,685 | 3,585 | 3,595 | 6,500 | 3,595 |
| 2010-08-10 | 3,755 | 3,775 | 3,710 | 3,715 | 4,100 | 3,715 |
| 2010-08-09 | 3,745 | 3,760 | 3,685 | 3,755 | 3,600 | 3,755 |
| 2010-08-06 | 3,675 | 3,755 | 3,675 | 3,755 | 6,100 | 3,755 |
| 2010-08-05 | 3,645 | 3,715 | 3,645 | 3,710 | 5,200 | 3,710 |
| 2010-08-04 | 3,675 | 3,675 | 3,630 | 3,645 | 5,200 | 3,645 |
| 2010-08-03 | 3,745 | 3,755 | 3,695 | 3,715 | 5,700 | 3,715 |
| 2010-08-02 | 3,600 | 3,840 | 3,600 | 3,675 | 9,200 | 3,675 |
| 2010-07-30 | 3,690 | 3,690 | 3,600 | 3,600 | 6,500 | 3,600 |
| 2010-07-29 | 3,735 | 3,745 | 3,695 | 3,695 | 5,800 | 3,695 |
| 2010-07-28 | 3,715 | 3,740 | 3,670 | 3,740 | 5,700 | 3,740 |
| 2010-07-27 | 3,680 | 3,690 | 3,660 | 3,670 | 9,700 | 3,670 |
| 2010-07-26 | 3,645 | 3,690 | 3,645 | 3,660 | 3,600 | 3,660 |
| 2010-07-23 | 3,635 | 3,675 | 3,625 | 3,635 | 8,000 | 3,635 |
| 2010-07-22 | 3,655 | 3,660 | 3,590 | 3,605 | 11,300 | 3,605 |
| 2010-07-21 | 3,675 | 3,685 | 3,645 | 3,645 | 6,500 | 3,645 |
| 2010-07-20 | 3,590 | 3,670 | 3,590 | 3,645 | 10,900 | 3,645 |
| 2010-07-16 | 3,560 | 3,660 | 3,560 | 3,590 | 6,700 | 3,590 |
| 2010-07-15 | 3,675 | 3,705 | 3,610 | 3,610 | 5,300 | 3,610 |
| 2010-07-14 | 3,705 | 3,730 | 3,655 | 3,675 | 7,800 | 3,675 |
| 2010-07-13 | 3,680 | 3,695 | 3,645 | 3,645 | 5,100 | 3,645 |
| 2010-07-12 | 3,680 | 3,730 | 3,680 | 3,680 | 3,000 | 3,680 |
| 2010-07-09 | 3,680 | 3,715 | 3,655 | 3,685 | 6,800 | 3,685 |
| 2010-07-08 | 3,625 | 3,790 | 3,625 | 3,675 | 10,200 | 3,675 |
| 2010-07-07 | 3,605 | 3,610 | 3,565 | 3,605 | 4,900 | 3,605 |
| 2010-07-06 | 3,575 | 3,600 | 3,575 | 3,600 | 2,600 | 3,600 |
| 2010-07-05 | 3,530 | 3,640 | 3,530 | 3,575 | 4,400 | 3,575 |
| 2010-07-02 | 3,620 | 3,620 | 3,530 | 3,570 | 6,600 | 3,570 |
| 2010-07-01 | 3,595 | 3,630 | 3,550 | 3,610 | 12,200 | 3,610 |
| 2010-06-30 | 3,525 | 3,595 | 3,510 | 3,595 | 7,200 | 3,595 |
| 2010-06-29 | 3,615 | 3,655 | 3,570 | 3,595 | 4,500 | 3,595 |
| 2010-06-28 | 3,590 | 3,615 | 3,575 | 3,615 | 3,600 | 3,615 |
| 2010-06-25 | 3,550 | 3,640 | 3,550 | 3,590 | 5,400 | 3,590 |
| 2010-06-24 | 3,640 | 3,650 | 3,620 | 3,620 | 1,300 | 3,620 |
| 2010-06-23 | 3,580 | 3,630 | 3,580 | 3,625 | 2,200 | 3,625 |
| 2010-06-22 | 3,595 | 3,675 | 3,530 | 3,650 | 7,600 | 3,650 |
| 2010-06-21 | 3,495 | 3,620 | 3,495 | 3,585 | 4,800 | 3,585 |
| 2010-06-18 | 3,495 | 3,530 | 3,460 | 3,495 | 6,900 | 3,495 |
| 2010-06-17 | 3,450 | 3,495 | 3,450 | 3,495 | 2,900 | 3,495 |
| 2010-06-16 | 3,485 | 3,485 | 3,460 | 3,475 | 2,800 | 3,475 |
| 2010-06-15 | 3,410 | 3,485 | 3,410 | 3,450 | 2,700 | 3,450 |
| 2010-06-14 | 3,430 | 3,435 | 3,415 | 3,420 | 1,900 | 3,420 |
| 2010-06-11 | 3,455 | 3,455 | 3,425 | 3,425 | 9,400 | 3,425 |
| 2010-06-10 | 3,320 | 3,420 | 3,320 | 3,415 | 11,400 | 3,415 |
| 2010-06-09 | 3,280 | 3,320 | 3,265 | 3,310 | 6,100 | 3,310 |
| 2010-06-08 | 3,245 | 3,285 | 3,245 | 3,280 | 2,900 | 3,280 |
| 2010-06-07 | 3,345 | 3,345 | 3,285 | 3,285 | 1,700 | 3,285 |
| 2010-06-04 | 3,345 | 3,360 | 3,340 | 3,350 | 2,100 | 3,350 |
| 2010-06-03 | 3,340 | 3,350 | 3,305 | 3,350 | 2,800 | 3,350 |
| 2010-06-02 | 3,350 | 3,350 | 3,300 | 3,335 | 9,300 | 3,335 |
| 2010-06-01 | 3,295 | 3,350 | 3,295 | 3,345 | 4,300 | 3,345 |
| 2010-05-31 | 3,300 | 3,345 | 3,280 | 3,315 | 6,800 | 3,315 |
| 2010-05-28 | 3,345 | 3,345 | 3,265 | 3,280 | 9,700 | 3,280 |
| 2010-05-27 | 3,330 | 3,340 | 3,255 | 3,335 | 6,100 | 3,335 |
| 2010-05-26 | 3,350 | 3,380 | 3,325 | 3,355 | 8,400 | 3,355 |
| 2010-05-25 | 3,335 | 3,375 | 3,285 | 3,350 | 5,700 | 3,350 |
| 2010-05-24 | 3,380 | 3,380 | 3,280 | 3,335 | 9,400 | 3,335 |
| 2010-05-21 | 3,400 | 3,400 | 3,320 | 3,350 | 13,100 | 3,350 |
| 2010-05-20 | 3,430 | 3,430 | 3,360 | 3,400 | 8,500 | 3,400 |
| 2010-05-19 | 3,395 | 3,465 | 3,395 | 3,430 | 5,100 | 3,430 |
| 2010-05-18 | 3,460 | 3,480 | 3,415 | 3,465 | 6,400 | 3,465 |
| 2010-05-17 | 3,415 | 3,465 | 3,375 | 3,460 | 9,500 | 3,460 |
| 2010-05-14 | 3,360 | 3,500 | 3,340 | 3,485 | 13,800 | 3,485 |
| 2010-05-13 | 3,360 | 3,365 | 3,330 | 3,360 | 2,100 | 3,360 |
| 2010-05-12 | 3,350 | 3,410 | 3,350 | 3,360 | 3,800 | 3,360 |
| 2010-05-11 | 3,445 | 3,445 | 3,340 | 3,365 | 2,600 | 3,365 |
| 2010-05-10 | 3,340 | 3,385 | 3,310 | 3,385 | 5,900 | 3,385 |
| 2010-05-07 | 3,385 | 3,475 | 3,340 | 3,340 | 14,700 | 3,340 |
| 2010-05-06 | 3,500 | 3,500 | 3,415 | 3,430 | 9,900 | 3,430 |
| 2010-04-30 | 3,575 | 3,575 | 3,490 | 3,500 | 7,400 | 3,500 |
| 2010-04-28 | 3,520 | 3,595 | 3,465 | 3,510 | 13,800 | 3,510 |
| 2010-04-27 | 3,555 | 3,570 | 3,535 | 3,570 | 7,400 | 3,570 |
| 2010-04-26 | 3,565 | 3,650 | 3,565 | 3,575 | 8,000 | 3,575 |
| 2010-04-23 | 3,505 | 3,550 | 3,500 | 3,530 | 7,200 | 3,530 |
| 2010-04-22 | 3,555 | 3,555 | 3,505 | 3,525 | 12,800 | 3,525 |
| 2010-04-21 | 3,565 | 3,570 | 3,550 | 3,565 | 13,400 | 3,565 |
| 2010-04-20 | 3,565 | 3,580 | 3,560 | 3,565 | 3,900 | 3,565 |
| 2010-04-19 | 3,555 | 3,565 | 3,550 | 3,550 | 3,700 | 3,550 |
| 2010-04-16 | 3,655 | 3,655 | 3,585 | 3,600 | 2,900 | 3,600 |
| 2010-04-15 | 3,625 | 3,640 | 3,615 | 3,635 | 3,000 | 3,635 |
| 2010-04-14 | 3,640 | 3,645 | 3,590 | 3,605 | 5,500 | 3,605 |
| 2010-04-13 | 3,680 | 3,680 | 3,610 | 3,620 | 6,700 | 3,620 |
| 2010-04-12 | 3,760 | 3,760 | 3,690 | 3,705 | 6,600 | 3,705 |
| 2010-04-09 | 3,710 | 3,760 | 3,710 | 3,720 | 3,700 | 3,720 |
| 2010-04-08 | 3,725 | 3,730 | 3,705 | 3,705 | 5,500 | 3,705 |
| 2010-04-07 | 3,700 | 3,755 | 3,700 | 3,740 | 6,000 | 3,740 |
| 2010-04-06 | 3,700 | 3,705 | 3,675 | 3,700 | 7,400 | 3,700 |
| 2010-04-05 | 3,700 | 3,735 | 3,695 | 3,735 | 7,800 | 3,735 |
| 2010-04-02 | 3,785 | 3,785 | 3,720 | 3,725 | 3,600 | 3,725 |
| 2010-04-01 | 3,750 | 3,750 | 3,710 | 3,750 | 8,900 | 3,750 |
| 2010-03-31 | 3,720 | 3,780 | 3,720 | 3,760 | 7,100 | 3,760 |
| 2010-03-30 | 3,705 | 3,740 | 3,705 | 3,740 | 8,200 | 3,740 |
| 2010-03-29 | 3,675 | 3,685 | 3,670 | 3,685 | 2,200 | 3,685 |
| 2010-03-26 | 3,640 | 3,705 | 3,640 | 3,705 | 8,200 | 3,705 |
| 2010-03-25 | 3,675 | 3,680 | 3,635 | 3,640 | 6,000 | 3,640 |
| 2010-03-24 | 3,645 | 3,685 | 3,635 | 3,675 | 6,800 | 3,675 |
| 2010-03-23 | 3,535 | 3,600 | 3,535 | 3,590 | 2,900 | 3,590 |
| 2010-03-19 | 3,545 | 3,575 | 3,505 | 3,570 | 8,300 | 3,570 |
| 2010-03-18 | 3,560 | 3,560 | 3,540 | 3,540 | 1,900 | 3,540 |
| 2010-03-17 | 3,550 | 3,555 | 3,485 | 3,555 | 8,600 | 3,555 |
| 2010-03-16 | 3,515 | 3,550 | 3,310 | 3,545 | 16,900 | 3,545 |
| 2010-03-15 | 3,515 | 3,590 | 3,515 | 3,580 | 4,600 | 3,580 |
| 2010-03-12 | 3,510 | 3,540 | 3,485 | 3,540 | 7,700 | 3,540 |
| 2010-03-11 | 3,535 | 3,540 | 3,485 | 3,510 | 4,300 | 3,510 |
| 2010-03-10 | 3,605 | 3,605 | 3,530 | 3,530 | 2,200 | 3,530 |
| 2010-03-09 | 3,560 | 3,590 | 3,560 | 3,565 | 1,000 | 3,565 |
| 2010-03-08 | 3,590 | 3,595 | 3,550 | 3,580 | 3,800 | 3,580 |
| 2010-03-05 | 3,590 | 3,630 | 3,535 | 3,540 | 9,200 | 3,540 |
| 2010-03-04 | 3,550 | 3,570 | 3,525 | 3,540 | 5,300 | 3,540 |
| 2010-03-03 | 3,595 | 3,600 | 3,525 | 3,600 | 4,900 | 3,600 |
| 2010-03-02 | 3,600 | 3,600 | 3,520 | 3,570 | 4,100 | 3,570 |
| 2010-03-01 | 3,540 | 3,595 | 3,540 | 3,570 | 4,800 | 3,570 |
| 2010-02-26 | 3,460 | 3,565 | 3,460 | 3,550 | 9,800 | 3,550 |
| 2010-02-25 | 3,480 | 3,480 | 3,415 | 3,435 | 6,500 | 3,435 |
| 2010-02-24 | 3,530 | 3,530 | 3,455 | 3,480 | 3,700 | 3,480 |
| 2010-02-23 | 3,590 | 3,590 | 3,535 | 3,540 | 3,800 | 3,540 |
| 2010-02-22 | 3,500 | 3,565 | 3,470 | 3,520 | 8,900 | 3,520 |
| 2010-02-19 | 3,570 | 3,570 | 3,485 | 3,495 | 8,400 | 3,495 |
| 2010-02-18 | 3,590 | 3,590 | 3,540 | 3,565 | 3,200 | 3,565 |
| 2010-02-17 | 3,530 | 3,575 | 3,530 | 3,570 | 2,900 | 3,570 |
| 2010-02-16 | 3,505 | 3,560 | 3,500 | 3,525 | 2,400 | 3,525 |
| 2010-02-15 | 3,550 | 3,550 | 3,430 | 3,500 | 5,300 | 3,500 |
| 2010-02-12 | 3,530 | 3,545 | 3,515 | 3,545 | 4,900 | 3,545 |
| 2010-02-10 | 3,590 | 3,590 | 3,510 | 3,520 | 6,300 | 3,520 |
| 2010-02-09 | 3,595 | 3,610 | 3,570 | 3,570 | 8,200 | 3,570 |
| 2010-02-08 | 3,615 | 3,620 | 3,595 | 3,600 | 6,700 | 3,600 |
| 2010-02-05 | 3,690 | 3,710 | 3,605 | 3,615 | 3,800 | 3,615 |
| 2010-02-04 | 3,685 | 3,700 | 3,655 | 3,700 | 3,200 | 3,700 |
| 2010-02-03 | 3,700 | 3,760 | 3,685 | 3,685 | 3,900 | 3,685 |
| 2010-02-02 | 3,625 | 3,705 | 3,610 | 3,700 | 7,000 | 3,700 |
| 2010-02-01 | 3,640 | 3,650 | 3,595 | 3,625 | 6,300 | 3,625 |
| 2010-01-29 | 3,660 | 3,665 | 3,635 | 3,640 | 6,400 | 3,640 |
| 2010-01-28 | 3,630 | 3,660 | 3,625 | 3,640 | 5,800 | 3,640 |
| 2010-01-27 | 3,600 | 3,635 | 3,600 | 3,610 | 8,300 | 3,610 |
| 2010-01-26 | 3,885 | 3,890 | 3,570 | 3,605 | 37,500 | 3,605 |
| 2010-01-25 | 3,900 | 3,940 | 3,860 | 3,885 | 4,900 | 3,885 |
| 2010-01-22 | 3,995 | 4,000 | 3,840 | 3,900 | 10,200 | 3,900 |
| 2010-01-21 | 3,915 | 4,000 | 3,885 | 4,000 | 8,100 | 4,000 |
| 2010-01-20 | 3,920 | 3,920 | 3,890 | 3,915 | 5,400 | 3,915 |
| 2010-01-19 | 3,835 | 3,920 | 3,835 | 3,920 | 5,400 | 3,920 |
| 2010-01-18 | 3,860 | 3,875 | 3,800 | 3,855 | 8,000 | 3,855 |
| 2010-01-15 | 3,890 | 3,920 | 3,855 | 3,920 | 9,100 | 3,920 |
| 2010-01-14 | 3,890 | 3,890 | 3,875 | 3,890 | 4,400 | 3,890 |
| 2010-01-13 | 3,880 | 3,920 | 3,860 | 3,905 | 6,600 | 3,905 |
| 2010-01-12 | 3,890 | 3,895 | 3,860 | 3,885 | 4,600 | 3,885 |
| 2010-01-08 | 3,890 | 3,895 | 3,860 | 3,895 | 4,500 | 3,895 |
| 2010-01-07 | 3,855 | 3,880 | 3,850 | 3,860 | 5,200 | 3,860 |
| 2010-01-06 | 3,825 | 3,875 | 3,825 | 3,855 | 4,300 | 3,855 |
| 2010-01-05 | 3,880 | 3,880 | 3,820 | 3,825 | 6,900 | 3,825 |
| 2010-01-04 | 3,765 | 3,840 | 3,765 | 3,830 | 1,800 | 3,830 |
分割・併合履歴 ： [1989-01-27]1株→1.126株 [1985-01-28]1株→1.222株
