8382 (株)中国銀行 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 | 990 | 993 | 979 | 983 | 378,000 | 983 |
| 2010-12-29 | 988 | 997 | 984 | 992 | 240,000 | 992 |
| 2010-12-28 | 986 | 990 | 982 | 988 | 260,000 | 988 |
| 2010-12-27 | 994 | 994 | 983 | 983 | 539,000 | 983 |
| 2010-12-24 | 998 | 999 | 983 | 992 | 708,000 | 992 |
| 2010-12-22 | 987 | 1,007 | 985 | 997 | 855,000 | 997 |
| 2010-12-21 | 992 | 999 | 990 | 992 | 512,000 | 992 |
| 2010-12-20 | 1,015 | 1,015 | 970 | 996 | 683,000 | 996 |
| 2010-12-17 | 1,014 | 1,027 | 1,008 | 1,012 | 871,000 | 1,012 |
| 2010-12-16 | 1,005 | 1,020 | 1,001 | 1,014 | 898,000 | 1,014 |
| 2010-12-15 | 1,007 | 1,010 | 1,000 | 1,003 | 590,000 | 1,003 |
| 2010-12-14 | 995 | 1,002 | 990 | 1,000 | 695,000 | 1,000 |
| 2010-12-13 | 969 | 993 | 968 | 993 | 625,000 | 993 |
| 2010-12-10 | 971 | 979 | 961 | 976 | 791,000 | 976 |
| 2010-12-09 | 956 | 968 | 956 | 967 | 472,000 | 967 |
| 2010-12-08 | 944 | 956 | 944 | 956 | 416,000 | 956 |
| 2010-12-07 | 950 | 950 | 940 | 945 | 357,000 | 945 |
| 2010-12-06 | 947 | 953 | 941 | 948 | 265,000 | 948 |
| 2010-12-03 | 949 | 962 | 943 | 946 | 612,000 | 946 |
| 2010-12-02 | 954 | 963 | 948 | 948 | 496,000 | 948 |
| 2010-12-01 | 946 | 951 | 935 | 947 | 472,000 | 947 |
| 2010-11-30 | 955 | 958 | 946 | 951 | 638,000 | 951 |
| 2010-11-29 | 956 | 966 | 950 | 961 | 517,000 | 961 |
| 2010-11-26 | 962 | 965 | 954 | 956 | 545,000 | 956 |
| 2010-11-25 | 969 | 969 | 953 | 958 | 439,000 | 958 |
| 2010-11-24 | 960 | 971 | 957 | 958 | 409,000 | 958 |
| 2010-11-22 | 980 | 985 | 973 | 974 | 307,000 | 974 |
| 2010-11-19 | 985 | 986 | 972 | 977 | 322,000 | 977 |
| 2010-11-18 | 953 | 981 | 951 | 981 | 608,000 | 981 |
| 2010-11-17 | 947 | 957 | 943 | 952 | 296,000 | 952 |
| 2010-11-16 | 965 | 973 | 947 | 948 | 617,000 | 948 |
| 2010-11-15 | 993 | 994 | 961 | 963 | 563,000 | 963 |
| 2010-11-12 | 998 | 1,012 | 990 | 992 | 395,000 | 992 |
| 2010-11-11 | 1,005 | 1,018 | 1,001 | 1,010 | 386,000 | 1,010 |
| 2010-11-10 | 985 | 1,012 | 985 | 1,011 | 534,000 | 1,011 |
| 2010-11-09 | 971 | 983 | 971 | 981 | 504,000 | 981 |
| 2010-11-08 | 976 | 979 | 963 | 975 | 566,000 | 975 |
| 2010-11-05 | 956 | 984 | 956 | 976 | 739,000 | 976 |
| 2010-11-04 | 946 | 965 | 946 | 953 | 590,000 | 953 |
| 2010-11-02 | 924 | 936 | 917 | 932 | 399,000 | 932 |
| 2010-11-01 | 933 | 937 | 922 | 924 | 392,000 | 924 |
| 2010-10-29 | 914 | 935 | 904 | 934 | 547,000 | 934 |
| 2010-10-28 | 920 | 925 | 912 | 914 | 806,000 | 914 |
| 2010-10-27 | 951 | 953 | 917 | 926 | 834,000 | 926 |
| 2010-10-26 | 951 | 964 | 946 | 954 | 647,000 | 954 |
| 2010-10-25 | 971 | 975 | 954 | 958 | 647,000 | 958 |
| 2010-10-22 | 964 | 978 | 964 | 967 | 303,000 | 967 |
| 2010-10-21 | 964 | 970 | 954 | 964 | 460,000 | 964 |
| 2010-10-20 | 981 | 982 | 963 | 970 | 490,000 | 970 |
| 2010-10-19 | 986 | 1,001 | 981 | 988 | 310,000 | 988 |
| 2010-10-18 | 974 | 993 | 970 | 981 | 324,000 | 981 |
| 2010-10-15 | 995 | 996 | 968 | 970 | 319,000 | 970 |
| 2010-10-14 | 996 | 1,005 | 987 | 996 | 384,000 | 996 |
| 2010-10-13 | 993 | 1,003 | 987 | 991 | 263,000 | 991 |
| 2010-10-12 | 1,035 | 1,035 | 989 | 992 | 368,000 | 992 |
| 2010-10-08 | 1,050 | 1,056 | 1,028 | 1,028 | 324,000 | 1,028 |
| 2010-10-07 | 1,019 | 1,056 | 1,019 | 1,051 | 493,000 | 1,051 |
| 2010-10-06 | 1,015 | 1,029 | 1,000 | 1,026 | 496,000 | 1,026 |
| 2010-10-05 | 988 | 1,021 | 975 | 1,014 | 549,000 | 1,014 |
| 2010-10-04 | 1,012 | 1,014 | 985 | 988 | 411,000 | 988 |
| 2010-10-01 | 1,015 | 1,018 | 998 | 1,012 | 357,000 | 1,012 |
| 2010-09-30 | 1,045 | 1,055 | 1,015 | 1,015 | 369,000 | 1,015 |
| 2010-09-29 | 1,039 | 1,047 | 1,035 | 1,042 | 226,000 | 1,042 |
| 2010-09-28 | 1,029 | 1,043 | 1,029 | 1,042 | 221,000 | 1,042 |
| 2010-09-27 | 1,030 | 1,043 | 1,016 | 1,043 | 327,000 | 1,043 |
| 2010-09-24 | 1,026 | 1,039 | 1,018 | 1,025 | 330,000 | 1,025 |
| 2010-09-22 | 1,029 | 1,037 | 1,028 | 1,028 | 160,000 | 1,028 |
| 2010-09-21 | 1,042 | 1,048 | 1,031 | 1,034 | 253,000 | 1,034 |
| 2010-09-17 | 1,042 | 1,051 | 1,037 | 1,038 | 280,000 | 1,038 |
| 2010-09-16 | 1,065 | 1,066 | 1,039 | 1,042 | 260,000 | 1,042 |
| 2010-09-15 | 1,050 | 1,067 | 1,044 | 1,059 | 418,000 | 1,059 |
| 2010-09-14 | 1,048 | 1,057 | 1,045 | 1,052 | 198,000 | 1,052 |
| 2010-09-13 | 1,052 | 1,053 | 1,044 | 1,045 | 147,000 | 1,045 |
| 2010-09-10 | 1,054 | 1,067 | 1,041 | 1,042 | 540,000 | 1,042 |
| 2010-09-09 | 1,055 | 1,056 | 1,044 | 1,056 | 169,000 | 1,056 |
| 2010-09-08 | 1,043 | 1,047 | 1,031 | 1,043 | 296,000 | 1,043 |
| 2010-09-07 | 1,055 | 1,058 | 1,045 | 1,058 | 212,000 | 1,058 |
| 2010-09-06 | 1,032 | 1,056 | 1,025 | 1,056 | 477,000 | 1,056 |
| 2010-09-03 | 1,023 | 1,029 | 1,019 | 1,024 | 160,000 | 1,024 |
| 2010-09-02 | 1,027 | 1,027 | 1,009 | 1,026 | 327,000 | 1,026 |
| 2010-09-01 | 994 | 1,018 | 993 | 1,018 | 499,000 | 1,018 |
| 2010-08-31 | 1,006 | 1,010 | 986 | 990 | 560,000 | 990 |
| 2010-08-30 | 1,029 | 1,045 | 1,020 | 1,024 | 321,000 | 1,024 |
| 2010-08-27 | 1,005 | 1,028 | 1,005 | 1,023 | 304,000 | 1,023 |
| 2010-08-26 | 1,007 | 1,013 | 999 | 1,013 | 246,000 | 1,013 |
| 2010-08-25 | 1,011 | 1,011 | 1,000 | 1,008 | 271,000 | 1,008 |
| 2010-08-24 | 1,005 | 1,019 | 1,002 | 1,013 | 375,000 | 1,013 |
| 2010-08-23 | 1,019 | 1,023 | 1,012 | 1,019 | 225,000 | 1,019 |
| 2010-08-20 | 1,021 | 1,037 | 1,014 | 1,025 | 554,000 | 1,025 |
| 2010-08-19 | 1,025 | 1,038 | 1,020 | 1,034 | 391,000 | 1,034 |
| 2010-08-18 | 1,012 | 1,030 | 1,005 | 1,024 | 317,000 | 1,024 |
| 2010-08-17 | 1,010 | 1,010 | 998 | 1,001 | 219,000 | 1,001 |
| 2010-08-16 | 997 | 1,013 | 993 | 1,010 | 201,000 | 1,010 |
| 2010-08-13 | 989 | 1,000 | 983 | 1,000 | 256,000 | 1,000 |
| 2010-08-12 | 990 | 990 | 979 | 987 | 341,000 | 987 |
| 2010-08-11 | 1,007 | 1,013 | 996 | 996 | 195,000 | 996 |
| 2010-08-10 | 1,023 | 1,029 | 1,012 | 1,019 | 201,000 | 1,019 |
| 2010-08-09 | 1,018 | 1,023 | 1,017 | 1,022 | 121,000 | 1,022 |
| 2010-08-06 | 1,011 | 1,021 | 1,008 | 1,021 | 240,000 | 1,021 |
| 2010-08-05 | 1,008 | 1,011 | 1,004 | 1,011 | 205,000 | 1,011 |
| 2010-08-04 | 1,001 | 1,004 | 993 | 1,000 | 298,000 | 1,000 |
| 2010-08-03 | 1,019 | 1,019 | 1,000 | 1,001 | 330,000 | 1,001 |
| 2010-08-02 | 1,011 | 1,022 | 1,008 | 1,012 | 230,000 | 1,012 |
| 2010-07-30 | 1,032 | 1,039 | 1,004 | 1,007 | 371,000 | 1,007 |
| 2010-07-29 | 1,042 | 1,046 | 1,032 | 1,033 | 303,000 | 1,033 |
| 2010-07-28 | 1,036 | 1,052 | 1,036 | 1,050 | 213,000 | 1,050 |
| 2010-07-27 | 1,028 | 1,040 | 1,026 | 1,031 | 160,000 | 1,031 |
| 2010-07-26 | 1,041 | 1,043 | 1,032 | 1,032 | 118,000 | 1,032 |
| 2010-07-23 | 1,035 | 1,041 | 1,022 | 1,034 | 356,000 | 1,034 |
| 2010-07-22 | 1,001 | 1,014 | 1,001 | 1,005 | 174,000 | 1,005 |
| 2010-07-21 | 1,018 | 1,018 | 1,005 | 1,006 | 211,000 | 1,006 |
| 2010-07-20 | 996 | 1,019 | 996 | 1,008 | 294,000 | 1,008 |
| 2010-07-16 | 1,023 | 1,030 | 1,009 | 1,015 | 237,000 | 1,015 |
| 2010-07-15 | 1,043 | 1,043 | 1,022 | 1,022 | 247,000 | 1,022 |
| 2010-07-14 | 1,059 | 1,063 | 1,044 | 1,046 | 184,000 | 1,046 |
| 2010-07-13 | 1,064 | 1,068 | 1,042 | 1,046 | 255,000 | 1,046 |
| 2010-07-12 | 1,077 | 1,081 | 1,060 | 1,060 | 133,000 | 1,060 |
| 2010-07-09 | 1,090 | 1,090 | 1,073 | 1,077 | 182,000 | 1,077 |
| 2010-07-08 | 1,083 | 1,094 | 1,082 | 1,090 | 255,000 | 1,090 |
| 2010-07-07 | 1,060 | 1,063 | 1,052 | 1,059 | 254,000 | 1,059 |
| 2010-07-06 | 1,031 | 1,062 | 1,028 | 1,062 | 354,000 | 1,062 |
| 2010-07-05 | 1,051 | 1,055 | 1,039 | 1,041 | 223,000 | 1,041 |
| 2010-07-02 | 1,041 | 1,053 | 1,036 | 1,053 | 334,000 | 1,053 |
| 2010-07-01 | 1,050 | 1,050 | 1,028 | 1,030 | 437,000 | 1,030 |
| 2010-06-30 | 1,057 | 1,067 | 1,037 | 1,050 | 459,000 | 1,050 |
| 2010-06-29 | 1,076 | 1,081 | 1,071 | 1,076 | 330,000 | 1,076 |
| 2010-06-28 | 1,066 | 1,074 | 1,051 | 1,074 | 385,000 | 1,074 |
| 2010-06-25 | 1,049 | 1,062 | 1,049 | 1,056 | 323,000 | 1,056 |
| 2010-06-24 | 1,050 | 1,063 | 1,045 | 1,049 | 278,000 | 1,049 |
| 2010-06-23 | 1,059 | 1,059 | 1,043 | 1,047 | 319,000 | 1,047 |
| 2010-06-22 | 1,047 | 1,071 | 1,045 | 1,062 | 305,000 | 1,062 |
| 2010-06-21 | 1,031 | 1,056 | 1,031 | 1,046 | 330,000 | 1,046 |
| 2010-06-18 | 1,036 | 1,036 | 1,016 | 1,023 | 322,000 | 1,023 |
| 2010-06-17 | 1,025 | 1,034 | 1,021 | 1,029 | 209,000 | 1,029 |
| 2010-06-16 | 1,030 | 1,030 | 1,020 | 1,025 | 266,000 | 1,025 |
| 2010-06-15 | 1,023 | 1,024 | 1,015 | 1,015 | 456,000 | 1,015 |
| 2010-06-14 | 1,036 | 1,036 | 1,023 | 1,032 | 224,000 | 1,032 |
| 2010-06-11 | 1,045 | 1,048 | 1,032 | 1,035 | 395,000 | 1,035 |
| 2010-06-10 | 1,035 | 1,036 | 1,023 | 1,030 | 132,000 | 1,030 |
| 2010-06-09 | 1,023 | 1,032 | 1,016 | 1,027 | 264,000 | 1,027 |
| 2010-06-08 | 1,024 | 1,030 | 1,018 | 1,023 | 192,000 | 1,023 |
| 2010-06-07 | 1,031 | 1,034 | 1,024 | 1,024 | 228,000 | 1,024 |
| 2010-06-04 | 1,071 | 1,071 | 1,050 | 1,061 | 262,000 | 1,061 |
| 2010-06-03 | 1,057 | 1,064 | 1,053 | 1,062 | 182,000 | 1,062 |
| 2010-06-02 | 1,050 | 1,062 | 1,043 | 1,049 | 284,000 | 1,049 |
| 2010-06-01 | 1,051 | 1,065 | 1,051 | 1,060 | 226,000 | 1,060 |
| 2010-05-31 | 1,058 | 1,069 | 1,053 | 1,059 | 396,000 | 1,059 |
| 2010-05-28 | 1,071 | 1,075 | 1,053 | 1,055 | 511,000 | 1,055 |
| 2010-05-27 | 1,068 | 1,069 | 1,058 | 1,064 | 382,000 | 1,064 |
| 2010-05-26 | 1,086 | 1,087 | 1,072 | 1,080 | 455,000 | 1,080 |
| 2010-05-25 | 1,083 | 1,089 | 1,070 | 1,089 | 286,000 | 1,089 |
| 2010-05-24 | 1,090 | 1,091 | 1,076 | 1,082 | 306,000 | 1,082 |
| 2010-05-21 | 1,120 | 1,120 | 1,085 | 1,093 | 412,000 | 1,093 |
| 2010-05-20 | 1,130 | 1,141 | 1,123 | 1,130 | 317,000 | 1,130 |
| 2010-05-19 | 1,137 | 1,145 | 1,133 | 1,143 | 206,000 | 1,143 |
| 2010-05-18 | 1,160 | 1,160 | 1,145 | 1,149 | 173,000 | 1,149 |
| 2010-05-17 | 1,135 | 1,154 | 1,133 | 1,150 | 350,000 | 1,150 |
| 2010-05-14 | 1,160 | 1,170 | 1,157 | 1,157 | 200,000 | 1,157 |
| 2010-05-13 | 1,169 | 1,180 | 1,155 | 1,173 | 263,000 | 1,173 |
| 2010-05-12 | 1,171 | 1,172 | 1,158 | 1,168 | 280,000 | 1,168 |
| 2010-05-11 | 1,182 | 1,185 | 1,158 | 1,163 | 285,000 | 1,163 |
| 2010-05-10 | 1,145 | 1,180 | 1,144 | 1,180 | 286,000 | 1,180 |
| 2010-05-07 | 1,131 | 1,159 | 1,131 | 1,156 | 386,000 | 1,156 |
| 2010-05-06 | 1,183 | 1,207 | 1,164 | 1,173 | 414,000 | 1,173 |
| 2010-04-30 | 1,220 | 1,224 | 1,204 | 1,208 | 249,000 | 1,208 |
| 2010-04-28 | 1,203 | 1,209 | 1,199 | 1,201 | 253,000 | 1,201 |
| 2010-04-27 | 1,250 | 1,252 | 1,222 | 1,229 | 259,000 | 1,229 |
| 2010-04-26 | 1,244 | 1,250 | 1,240 | 1,250 | 301,000 | 1,250 |
| 2010-04-23 | 1,224 | 1,238 | 1,209 | 1,230 | 371,000 | 1,230 |
| 2010-04-22 | 1,243 | 1,243 | 1,215 | 1,223 | 291,000 | 1,223 |
| 2010-04-21 | 1,232 | 1,244 | 1,231 | 1,242 | 382,000 | 1,242 |
| 2010-04-20 | 1,229 | 1,238 | 1,222 | 1,226 | 272,000 | 1,226 |
| 2010-04-19 | 1,239 | 1,239 | 1,221 | 1,221 | 200,000 | 1,221 |
| 2010-04-16 | 1,259 | 1,261 | 1,241 | 1,242 | 227,000 | 1,242 |
| 2010-04-15 | 1,246 | 1,257 | 1,243 | 1,255 | 352,000 | 1,255 |
| 2010-04-14 | 1,240 | 1,249 | 1,236 | 1,236 | 222,000 | 1,236 |
| 2010-04-13 | 1,247 | 1,254 | 1,233 | 1,239 | 257,000 | 1,239 |
| 2010-04-12 | 1,257 | 1,271 | 1,246 | 1,255 | 264,000 | 1,255 |
| 2010-04-09 | 1,251 | 1,251 | 1,240 | 1,243 | 359,000 | 1,243 |
| 2010-04-08 | 1,261 | 1,261 | 1,246 | 1,247 | 443,000 | 1,247 |
| 2010-04-07 | 1,254 | 1,279 | 1,251 | 1,272 | 318,000 | 1,272 |
| 2010-04-06 | 1,258 | 1,258 | 1,234 | 1,249 | 293,000 | 1,249 |
| 2010-04-05 | 1,259 | 1,264 | 1,245 | 1,255 | 174,000 | 1,255 |
| 2010-04-02 | 1,280 | 1,280 | 1,250 | 1,259 | 276,000 | 1,259 |
| 2010-04-01 | 1,250 | 1,271 | 1,250 | 1,268 | 391,000 | 1,268 |
| 2010-03-31 | 1,245 | 1,277 | 1,245 | 1,262 | 498,000 | 1,262 |
| 2010-03-30 | 1,223 | 1,240 | 1,223 | 1,238 | 247,000 | 1,238 |
| 2010-03-29 | 1,208 | 1,219 | 1,206 | 1,217 | 171,000 | 1,217 |
| 2010-03-26 | 1,202 | 1,224 | 1,202 | 1,224 | 265,000 | 1,224 |
| 2010-03-25 | 1,221 | 1,223 | 1,195 | 1,196 | 345,000 | 1,196 |
| 2010-03-24 | 1,200 | 1,216 | 1,196 | 1,214 | 316,000 | 1,214 |
| 2010-03-23 | 1,190 | 1,196 | 1,187 | 1,192 | 257,000 | 1,192 |
| 2010-03-19 | 1,175 | 1,198 | 1,173 | 1,194 | 430,000 | 1,194 |
| 2010-03-18 | 1,180 | 1,183 | 1,168 | 1,169 | 137,000 | 1,169 |
| 2010-03-17 | 1,186 | 1,186 | 1,161 | 1,178 | 292,000 | 1,178 |
| 2010-03-16 | 1,166 | 1,186 | 1,165 | 1,178 | 294,000 | 1,178 |
| 2010-03-15 | 1,161 | 1,168 | 1,159 | 1,165 | 121,000 | 1,165 |
| 2010-03-12 | 1,156 | 1,162 | 1,145 | 1,160 | 308,000 | 1,160 |
| 2010-03-11 | 1,163 | 1,164 | 1,151 | 1,157 | 111,000 | 1,157 |
| 2010-03-10 | 1,170 | 1,170 | 1,147 | 1,153 | 202,000 | 1,153 |
| 2010-03-09 | 1,182 | 1,182 | 1,165 | 1,168 | 189,000 | 1,168 |
| 2010-03-08 | 1,188 | 1,188 | 1,178 | 1,187 | 182,000 | 1,187 |
| 2010-03-05 | 1,161 | 1,180 | 1,155 | 1,169 | 280,000 | 1,169 |
| 2010-03-04 | 1,157 | 1,160 | 1,146 | 1,150 | 264,000 | 1,150 |
| 2010-03-03 | 1,152 | 1,159 | 1,148 | 1,157 | 174,000 | 1,157 |
| 2010-03-02 | 1,148 | 1,160 | 1,148 | 1,160 | 244,000 | 1,160 |
| 2010-03-01 | 1,150 | 1,162 | 1,145 | 1,155 | 250,000 | 1,155 |
| 2010-02-26 | 1,156 | 1,168 | 1,152 | 1,155 | 305,000 | 1,155 |
| 2010-02-25 | 1,152 | 1,160 | 1,138 | 1,155 | 422,000 | 1,155 |
| 2010-02-24 | 1,149 | 1,150 | 1,139 | 1,148 | 267,000 | 1,148 |
| 2010-02-23 | 1,160 | 1,160 | 1,136 | 1,157 | 248,000 | 1,157 |
| 2010-02-22 | 1,145 | 1,162 | 1,140 | 1,155 | 302,000 | 1,155 |
| 2010-02-19 | 1,160 | 1,160 | 1,127 | 1,130 | 234,000 | 1,130 |
| 2010-02-18 | 1,149 | 1,158 | 1,142 | 1,154 | 155,000 | 1,154 |
| 2010-02-17 | 1,145 | 1,152 | 1,136 | 1,148 | 167,000 | 1,148 |
| 2010-02-16 | 1,120 | 1,131 | 1,120 | 1,124 | 104,000 | 1,124 |
| 2010-02-15 | 1,138 | 1,138 | 1,116 | 1,125 | 125,000 | 1,125 |
| 2010-02-12 | 1,131 | 1,137 | 1,124 | 1,130 | 204,000 | 1,130 |
| 2010-02-10 | 1,138 | 1,138 | 1,120 | 1,120 | 195,000 | 1,120 |
| 2010-02-09 | 1,108 | 1,130 | 1,108 | 1,120 | 181,000 | 1,120 |
| 2010-02-08 | 1,125 | 1,132 | 1,119 | 1,119 | 169,000 | 1,119 |
| 2010-02-05 | 1,145 | 1,153 | 1,137 | 1,138 | 192,000 | 1,138 |
| 2010-02-04 | 1,153 | 1,160 | 1,143 | 1,153 | 189,000 | 1,153 |
| 2010-02-03 | 1,155 | 1,171 | 1,155 | 1,162 | 184,000 | 1,162 |
| 2010-02-02 | 1,133 | 1,158 | 1,117 | 1,155 | 291,000 | 1,155 |
| 2010-02-01 | 1,142 | 1,145 | 1,130 | 1,140 | 197,000 | 1,140 |
| 2010-01-29 | 1,167 | 1,169 | 1,153 | 1,154 | 355,000 | 1,154 |
| 2010-01-28 | 1,151 | 1,158 | 1,138 | 1,153 | 268,000 | 1,153 |
| 2010-01-27 | 1,170 | 1,175 | 1,155 | 1,155 | 218,000 | 1,155 |
| 2010-01-26 | 1,183 | 1,189 | 1,164 | 1,166 | 260,000 | 1,166 |
| 2010-01-25 | 1,188 | 1,195 | 1,186 | 1,188 | 188,000 | 1,188 |
| 2010-01-22 | 1,206 | 1,207 | 1,175 | 1,197 | 369,000 | 1,197 |
| 2010-01-21 | 1,186 | 1,209 | 1,181 | 1,206 | 212,000 | 1,206 |
| 2010-01-20 | 1,205 | 1,205 | 1,189 | 1,194 | 132,000 | 1,194 |
| 2010-01-19 | 1,185 | 1,204 | 1,182 | 1,203 | 172,000 | 1,203 |
| 2010-01-18 | 1,206 | 1,206 | 1,184 | 1,191 | 168,000 | 1,191 |
| 2010-01-15 | 1,185 | 1,205 | 1,185 | 1,205 | 257,000 | 1,205 |
| 2010-01-14 | 1,194 | 1,196 | 1,186 | 1,195 | 152,000 | 1,195 |
| 2010-01-13 | 1,177 | 1,215 | 1,177 | 1,187 | 255,000 | 1,187 |
| 2010-01-12 | 1,180 | 1,195 | 1,180 | 1,189 | 193,000 | 1,189 |
| 2010-01-08 | 1,187 | 1,193 | 1,174 | 1,192 | 296,000 | 1,192 |
| 2010-01-07 | 1,163 | 1,180 | 1,154 | 1,177 | 310,000 | 1,177 |
| 2010-01-06 | 1,156 | 1,176 | 1,151 | 1,168 | 289,000 | 1,168 |
| 2010-01-05 | 1,169 | 1,178 | 1,141 | 1,144 | 211,000 | 1,144 |
| 2010-01-04 | 1,149 | 1,160 | 1,142 | 1,149 | 127,000 | 1,149 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [1988-03-28]1株→1.1株 [1986-01-28]1株→1.268株