8399 (株)琉球銀行 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 | 969 | 971 | 951 | 960 | 64,300 | 960 |
| 2010-12-29 | 973 | 978 | 968 | 971 | 29,700 | 971 |
| 2010-12-28 | 977 | 982 | 973 | 973 | 18,600 | 973 |
| 2010-12-27 | 981 | 985 | 970 | 976 | 37,400 | 976 |
| 2010-12-24 | 985 | 989 | 976 | 981 | 29,800 | 981 |
| 2010-12-22 | 982 | 990 | 982 | 985 | 36,800 | 985 |
| 2010-12-21 | 980 | 988 | 978 | 982 | 31,200 | 982 |
| 2010-12-20 | 985 | 988 | 968 | 975 | 36,600 | 975 |
| 2010-12-17 | 970 | 985 | 970 | 985 | 65,100 | 985 |
| 2010-12-16 | 980 | 984 | 970 | 971 | 41,500 | 971 |
| 2010-12-15 | 973 | 982 | 971 | 980 | 35,000 | 980 |
| 2010-12-14 | 969 | 978 | 960 | 978 | 65,000 | 978 |
| 2010-12-13 | 947 | 971 | 947 | 966 | 65,100 | 966 |
| 2010-12-10 | 950 | 954 | 944 | 949 | 105,400 | 949 |
| 2010-12-09 | 953 | 956 | 945 | 947 | 45,300 | 947 |
| 2010-12-08 | 947 | 954 | 944 | 953 | 46,400 | 953 |
| 2010-12-07 | 956 | 956 | 943 | 951 | 45,500 | 951 |
| 2010-12-06 | 954 | 964 | 950 | 957 | 31,100 | 957 |
| 2010-12-03 | 950 | 957 | 949 | 949 | 23,400 | 949 |
| 2010-12-02 | 950 | 950 | 930 | 943 | 30,500 | 943 |
| 2010-12-01 | 931 | 939 | 927 | 938 | 28,700 | 938 |
| 2010-11-30 | 938 | 946 | 933 | 933 | 57,300 | 933 |
| 2010-11-29 | 939 | 954 | 938 | 938 | 25,300 | 938 |
| 2010-11-26 | 939 | 950 | 939 | 941 | 15,100 | 941 |
| 2010-11-25 | 940 | 951 | 939 | 942 | 25,700 | 942 |
| 2010-11-24 | 943 | 960 | 939 | 939 | 31,900 | 939 |
| 2010-11-22 | 970 | 970 | 954 | 954 | 36,400 | 954 |
| 2010-11-19 | 963 | 966 | 955 | 963 | 55,800 | 963 |
| 2010-11-18 | 940 | 953 | 936 | 949 | 60,200 | 949 |
| 2010-11-17 | 933 | 944 | 933 | 941 | 27,700 | 941 |
| 2010-11-16 | 947 | 949 | 935 | 941 | 28,300 | 941 |
| 2010-11-15 | 944 | 955 | 935 | 945 | 55,700 | 945 |
| 2010-11-12 | 937 | 948 | 935 | 935 | 59,600 | 935 |
| 2010-11-11 | 979 | 979 | 944 | 950 | 72,800 | 950 |
| 2010-11-10 | 982 | 1,000 | 969 | 982 | 60,400 | 982 |
| 2010-11-09 | 960 | 980 | 960 | 970 | 29,800 | 970 |
| 2010-11-08 | 981 | 981 | 950 | 968 | 31,700 | 968 |
| 2010-11-05 | 961 | 988 | 939 | 967 | 62,600 | 967 |
| 2010-11-04 | 945 | 965 | 942 | 946 | 41,300 | 946 |
| 2010-11-02 | 929 | 939 | 920 | 930 | 22,500 | 930 |
| 2010-11-01 | 933 | 939 | 920 | 927 | 35,400 | 927 |
| 2010-10-29 | 930 | 943 | 918 | 935 | 33,000 | 935 |
| 2010-10-28 | 937 | 944 | 931 | 933 | 53,200 | 933 |
| 2010-10-27 | 944 | 946 | 930 | 941 | 26,800 | 941 |
| 2010-10-26 | 951 | 961 | 945 | 945 | 43,100 | 945 |
| 2010-10-25 | 965 | 973 | 954 | 954 | 34,300 | 954 |
| 2010-10-22 | 972 | 979 | 965 | 967 | 40,200 | 967 |
| 2010-10-21 | 980 | 985 | 970 | 977 | 51,300 | 977 |
| 2010-10-20 | 994 | 995 | 975 | 980 | 58,400 | 980 |
| 2010-10-19 | 1,001 | 1,015 | 994 | 994 | 52,300 | 994 |
| 2010-10-18 | 974 | 1,018 | 970 | 1,007 | 58,900 | 1,007 |
| 2010-10-15 | 1,002 | 1,002 | 988 | 989 | 79,600 | 989 |
| 2010-10-14 | 1,001 | 1,021 | 1,000 | 1,010 | 71,800 | 1,010 |
| 2010-10-13 | 1,006 | 1,019 | 1,001 | 1,003 | 34,500 | 1,003 |
| 2010-10-12 | 1,032 | 1,038 | 1,004 | 1,004 | 58,600 | 1,004 |
| 2010-10-08 | 1,048 | 1,055 | 1,035 | 1,035 | 48,200 | 1,035 |
| 2010-10-07 | 1,018 | 1,048 | 1,018 | 1,048 | 66,800 | 1,048 |
| 2010-10-06 | 1,037 | 1,039 | 1,009 | 1,014 | 66,500 | 1,014 |
| 2010-10-05 | 1,015 | 1,038 | 1,000 | 1,036 | 47,800 | 1,036 |
| 2010-10-04 | 1,025 | 1,027 | 1,010 | 1,015 | 45,700 | 1,015 |
| 2010-10-01 | 1,020 | 1,034 | 1,010 | 1,022 | 58,300 | 1,022 |
| 2010-09-30 | 1,050 | 1,056 | 1,014 | 1,018 | 54,100 | 1,018 |
| 2010-09-29 | 1,028 | 1,050 | 1,025 | 1,050 | 35,900 | 1,050 |
| 2010-09-28 | 1,045 | 1,045 | 1,010 | 1,027 | 51,100 | 1,027 |
| 2010-09-27 | 1,031 | 1,050 | 1,024 | 1,050 | 49,700 | 1,050 |
| 2010-09-24 | 1,019 | 1,045 | 1,011 | 1,033 | 76,000 | 1,033 |
| 2010-09-22 | 1,038 | 1,046 | 1,031 | 1,036 | 57,200 | 1,036 |
| 2010-09-21 | 1,028 | 1,040 | 1,023 | 1,032 | 58,200 | 1,032 |
| 2010-09-17 | 1,014 | 1,032 | 1,009 | 1,028 | 82,200 | 1,028 |
| 2010-09-16 | 1,018 | 1,018 | 1,008 | 1,009 | 30,000 | 1,009 |
| 2010-09-15 | 1,009 | 1,016 | 1,003 | 1,010 | 46,900 | 1,010 |
| 2010-09-14 | 1,005 | 1,014 | 1,000 | 1,006 | 36,100 | 1,006 |
| 2010-09-13 | 1,006 | 1,010 | 1,000 | 1,004 | 28,600 | 1,004 |
| 2010-09-10 | 1,021 | 1,025 | 1,001 | 1,005 | 85,900 | 1,005 |
| 2010-09-09 | 1,000 | 1,009 | 1,000 | 1,003 | 29,500 | 1,003 |
| 2010-09-08 | 1,005 | 1,017 | 997 | 999 | 46,200 | 999 |
| 2010-09-07 | 1,002 | 1,027 | 1,002 | 1,020 | 50,700 | 1,020 |
| 2010-09-06 | 1,002 | 1,012 | 1,000 | 1,004 | 47,700 | 1,004 |
| 2010-09-03 | 1,016 | 1,020 | 1,000 | 1,002 | 43,000 | 1,002 |
| 2010-09-02 | 1,038 | 1,040 | 1,003 | 1,010 | 49,100 | 1,010 |
| 2010-09-01 | 1,005 | 1,024 | 996 | 1,024 | 54,000 | 1,024 |
| 2010-08-31 | 1,039 | 1,039 | 997 | 1,000 | 76,000 | 1,000 |
| 2010-08-30 | 1,045 | 1,058 | 1,032 | 1,040 | 43,400 | 1,040 |
| 2010-08-27 | 1,006 | 1,035 | 1,001 | 1,033 | 50,200 | 1,033 |
| 2010-08-26 | 1,012 | 1,023 | 994 | 1,006 | 67,700 | 1,006 |
| 2010-08-25 | 1,003 | 1,010 | 998 | 1,002 | 37,300 | 1,002 |
| 2010-08-24 | 1,013 | 1,024 | 999 | 1,005 | 63,700 | 1,005 |
| 2010-08-23 | 1,025 | 1,031 | 1,012 | 1,015 | 42,400 | 1,015 |
| 2010-08-20 | 1,028 | 1,034 | 1,018 | 1,020 | 48,400 | 1,020 |
| 2010-08-19 | 1,020 | 1,035 | 1,013 | 1,028 | 25,400 | 1,028 |
| 2010-08-18 | 995 | 1,032 | 994 | 1,025 | 44,800 | 1,025 |
| 2010-08-17 | 991 | 992 | 980 | 989 | 27,000 | 989 |
| 2010-08-16 | 985 | 997 | 985 | 991 | 21,800 | 991 |
| 2010-08-13 | 993 | 1,005 | 983 | 999 | 40,500 | 999 |
| 2010-08-12 | 989 | 999 | 988 | 998 | 31,400 | 998 |
| 2010-08-11 | 1,014 | 1,026 | 992 | 999 | 40,200 | 999 |
| 2010-08-10 | 1,039 | 1,039 | 1,014 | 1,022 | 22,800 | 1,022 |
| 2010-08-09 | 1,041 | 1,048 | 1,016 | 1,039 | 32,900 | 1,039 |
| 2010-08-06 | 1,031 | 1,050 | 1,031 | 1,048 | 32,600 | 1,048 |
| 2010-08-05 | 1,004 | 1,038 | 1,002 | 1,038 | 58,900 | 1,038 |
| 2010-08-04 | 1,005 | 1,008 | 983 | 993 | 25,200 | 993 |
| 2010-08-03 | 1,002 | 1,014 | 999 | 1,009 | 50,000 | 1,009 |
| 2010-08-02 | 972 | 996 | 970 | 994 | 45,100 | 994 |
| 2010-07-30 | 983 | 989 | 960 | 965 | 57,600 | 965 |
| 2010-07-29 | 990 | 1,006 | 982 | 983 | 55,900 | 983 |
| 2010-07-28 | 978 | 999 | 973 | 996 | 35,600 | 996 |
| 2010-07-27 | 948 | 978 | 947 | 968 | 36,200 | 968 |
| 2010-07-26 | 985 | 992 | 955 | 958 | 43,200 | 958 |
| 2010-07-23 | 988 | 988 | 973 | 975 | 37,700 | 975 |
| 2010-07-22 | 970 | 977 | 964 | 965 | 28,200 | 965 |
| 2010-07-21 | 985 | 987 | 970 | 970 | 43,300 | 970 |
| 2010-07-20 | 971 | 990 | 959 | 972 | 32,100 | 972 |
| 2010-07-16 | 980 | 985 | 966 | 971 | 40,800 | 971 |
| 2010-07-15 | 997 | 997 | 980 | 980 | 70,900 | 980 |
| 2010-07-14 | 1,006 | 1,010 | 993 | 1,000 | 27,200 | 1,000 |
| 2010-07-13 | 1,013 | 1,014 | 992 | 993 | 57,000 | 993 |
| 2010-07-12 | 997 | 1,015 | 997 | 1,001 | 31,000 | 1,001 |
| 2010-07-09 | 1,005 | 1,011 | 1,001 | 1,004 | 27,200 | 1,004 |
| 2010-07-08 | 1,003 | 1,010 | 996 | 1,007 | 37,100 | 1,007 |
| 2010-07-07 | 996 | 1,001 | 988 | 990 | 47,000 | 990 |
| 2010-07-06 | 991 | 1,003 | 990 | 1,000 | 34,700 | 1,000 |
| 2010-07-05 | 991 | 1,002 | 991 | 993 | 23,700 | 993 |
| 2010-07-02 | 999 | 1,009 | 992 | 996 | 59,800 | 996 |
| 2010-07-01 | 1,020 | 1,025 | 1,000 | 1,007 | 57,900 | 1,007 |
| 2010-06-30 | 1,040 | 1,050 | 1,021 | 1,038 | 67,400 | 1,038 |
| 2010-06-29 | 1,041 | 1,062 | 1,034 | 1,048 | 36,400 | 1,048 |
| 2010-06-28 | 1,035 | 1,048 | 1,032 | 1,045 | 25,400 | 1,045 |
| 2010-06-25 | 1,029 | 1,044 | 1,021 | 1,041 | 54,700 | 1,041 |
| 2010-06-24 | 1,022 | 1,033 | 1,022 | 1,029 | 31,700 | 1,029 |
| 2010-06-23 | 1,033 | 1,033 | 1,003 | 1,022 | 30,600 | 1,022 |
| 2010-06-22 | 1,018 | 1,033 | 1,015 | 1,033 | 34,200 | 1,033 |
| 2010-06-21 | 1,005 | 1,022 | 1,005 | 1,017 | 38,700 | 1,017 |
| 2010-06-18 | 1,000 | 1,009 | 995 | 1,005 | 38,800 | 1,005 |
| 2010-06-17 | 1,005 | 1,006 | 991 | 999 | 48,500 | 999 |
| 2010-06-16 | 1,003 | 1,012 | 998 | 1,006 | 51,500 | 1,006 |
| 2010-06-15 | 1,001 | 1,013 | 999 | 1,001 | 23,400 | 1,001 |
| 2010-06-14 | 1,007 | 1,007 | 982 | 1,004 | 23,400 | 1,004 |
| 2010-06-11 | 1,015 | 1,015 | 994 | 994 | 68,000 | 994 |
| 2010-06-10 | 1,000 | 1,001 | 980 | 989 | 49,900 | 989 |
| 2010-06-09 | 995 | 1,003 | 979 | 1,000 | 65,200 | 1,000 |
| 2010-06-08 | 1,000 | 1,017 | 993 | 1,006 | 44,400 | 1,006 |
| 2010-06-07 | 1,009 | 1,012 | 1,000 | 1,000 | 29,300 | 1,000 |
| 2010-06-04 | 1,022 | 1,032 | 1,020 | 1,026 | 40,400 | 1,026 |
| 2010-06-03 | 1,040 | 1,042 | 1,017 | 1,028 | 59,200 | 1,028 |
| 2010-06-02 | 1,032 | 1,050 | 1,031 | 1,032 | 67,600 | 1,032 |
| 2010-06-01 | 1,047 | 1,058 | 1,035 | 1,048 | 70,200 | 1,048 |
| 2010-05-31 | 1,064 | 1,079 | 1,050 | 1,058 | 35,700 | 1,058 |
| 2010-05-28 | 1,095 | 1,095 | 1,061 | 1,064 | 93,400 | 1,064 |
| 2010-05-27 | 1,075 | 1,083 | 1,057 | 1,082 | 62,600 | 1,082 |
| 2010-05-26 | 1,077 | 1,087 | 1,075 | 1,079 | 83,000 | 1,079 |
| 2010-05-25 | 1,030 | 1,083 | 1,000 | 1,076 | 156,300 | 1,076 |
| 2010-05-24 | 1,030 | 1,038 | 1,018 | 1,024 | 36,700 | 1,024 |
| 2010-05-21 | 1,067 | 1,067 | 1,011 | 1,041 | 106,100 | 1,041 |
| 2010-05-20 | 1,079 | 1,089 | 1,061 | 1,074 | 92,200 | 1,074 |
| 2010-05-19 | 1,066 | 1,087 | 1,060 | 1,079 | 63,300 | 1,079 |
| 2010-05-18 | 1,098 | 1,103 | 1,070 | 1,083 | 120,800 | 1,083 |
| 2010-05-17 | 1,093 | 1,100 | 1,073 | 1,083 | 80,400 | 1,083 |
| 2010-05-14 | 1,085 | 1,099 | 1,081 | 1,094 | 90,700 | 1,094 |
| 2010-05-13 | 1,074 | 1,100 | 1,072 | 1,099 | 93,800 | 1,099 |
| 2010-05-12 | 1,074 | 1,076 | 1,060 | 1,062 | 61,000 | 1,062 |
| 2010-05-11 | 1,050 | 1,074 | 1,043 | 1,072 | 154,900 | 1,072 |
| 2010-05-10 | 990 | 1,032 | 988 | 1,031 | 70,200 | 1,031 |
| 2010-05-07 | 995 | 1,005 | 991 | 992 | 72,300 | 992 |
| 2010-05-06 | 1,014 | 1,015 | 1,000 | 1,005 | 57,700 | 1,005 |
| 2010-04-30 | 1,021 | 1,034 | 1,018 | 1,023 | 43,300 | 1,023 |
| 2010-04-28 | 1,021 | 1,027 | 1,014 | 1,014 | 61,500 | 1,014 |
| 2010-04-27 | 1,049 | 1,051 | 1,036 | 1,047 | 44,900 | 1,047 |
| 2010-04-26 | 1,030 | 1,054 | 1,030 | 1,048 | 61,600 | 1,048 |
| 2010-04-23 | 1,014 | 1,026 | 1,013 | 1,024 | 61,800 | 1,024 |
| 2010-04-22 | 1,026 | 1,028 | 1,011 | 1,011 | 61,300 | 1,011 |
| 2010-04-21 | 1,028 | 1,035 | 1,020 | 1,026 | 71,900 | 1,026 |
| 2010-04-20 | 1,012 | 1,021 | 1,010 | 1,015 | 36,000 | 1,015 |
| 2010-04-19 | 1,013 | 1,015 | 994 | 1,003 | 82,900 | 1,003 |
| 2010-04-16 | 1,050 | 1,050 | 1,024 | 1,030 | 41,300 | 1,030 |
| 2010-04-15 | 1,035 | 1,050 | 1,027 | 1,046 | 50,600 | 1,046 |
| 2010-04-14 | 1,005 | 1,034 | 1,005 | 1,026 | 121,100 | 1,026 |
| 2010-04-13 | 1,017 | 1,023 | 1,011 | 1,014 | 44,400 | 1,014 |
| 2010-04-12 | 1,034 | 1,034 | 1,017 | 1,017 | 60,300 | 1,017 |
| 2010-04-09 | 1,022 | 1,036 | 1,018 | 1,021 | 29,000 | 1,021 |
| 2010-04-08 | 1,031 | 1,041 | 1,024 | 1,025 | 35,900 | 1,025 |
| 2010-04-07 | 1,034 | 1,045 | 1,033 | 1,041 | 41,100 | 1,041 |
| 2010-04-06 | 1,031 | 1,039 | 1,019 | 1,024 | 41,100 | 1,024 |
| 2010-04-05 | 1,041 | 1,050 | 1,033 | 1,038 | 35,500 | 1,038 |
| 2010-04-02 | 1,060 | 1,060 | 1,034 | 1,041 | 43,900 | 1,041 |
| 2010-04-01 | 1,043 | 1,052 | 1,032 | 1,046 | 50,100 | 1,046 |
| 2010-03-31 | 1,043 | 1,076 | 1,040 | 1,053 | 70,600 | 1,053 |
| 2010-03-30 | 1,015 | 1,034 | 1,007 | 1,029 | 70,600 | 1,029 |
| 2010-03-29 | 999 | 1,013 | 998 | 1,001 | 28,600 | 1,001 |
| 2010-03-26 | 1,009 | 1,010 | 998 | 1,010 | 40,800 | 1,010 |
| 2010-03-25 | 1,014 | 1,014 | 994 | 995 | 43,500 | 995 |
| 2010-03-24 | 1,014 | 1,015 | 990 | 1,013 | 43,000 | 1,013 |
| 2010-03-23 | 1,011 | 1,017 | 1,003 | 1,007 | 33,900 | 1,007 |
| 2010-03-19 | 995 | 1,011 | 993 | 1,011 | 40,300 | 1,011 |
| 2010-03-18 | 993 | 997 | 987 | 993 | 27,600 | 993 |
| 2010-03-17 | 993 | 997 | 983 | 991 | 30,700 | 991 |
| 2010-03-16 | 980 | 995 | 980 | 982 | 31,200 | 982 |
| 2010-03-15 | 975 | 990 | 975 | 987 | 22,100 | 987 |
| 2010-03-12 | 975 | 977 | 965 | 974 | 86,700 | 974 |
| 2010-03-11 | 990 | 997 | 975 | 979 | 77,700 | 979 |
| 2010-03-10 | 996 | 1,000 | 988 | 989 | 59,000 | 989 |
| 2010-03-09 | 1,010 | 1,012 | 1,001 | 1,001 | 26,900 | 1,001 |
| 2010-03-08 | 1,022 | 1,022 | 1,010 | 1,013 | 34,000 | 1,013 |
| 2010-03-05 | 1,006 | 1,025 | 1,006 | 1,021 | 25,500 | 1,021 |
| 2010-03-04 | 1,012 | 1,019 | 1,004 | 1,006 | 23,700 | 1,006 |
| 2010-03-03 | 1,012 | 1,025 | 1,012 | 1,019 | 29,600 | 1,019 |
| 2010-03-02 | 988 | 1,022 | 988 | 1,021 | 43,200 | 1,021 |
| 2010-03-01 | 988 | 1,012 | 988 | 1,005 | 66,200 | 1,005 |
| 2010-02-26 | 999 | 999 | 985 | 992 | 37,100 | 992 |
| 2010-02-25 | 997 | 999 | 988 | 999 | 23,500 | 999 |
| 2010-02-24 | 987 | 1,009 | 985 | 990 | 35,100 | 990 |
| 2010-02-23 | 1,010 | 1,010 | 993 | 1,005 | 20,300 | 1,005 |
| 2010-02-22 | 998 | 1,013 | 985 | 1,006 | 44,600 | 1,006 |
| 2010-02-19 | 1,005 | 1,007 | 982 | 983 | 38,900 | 983 |
| 2010-02-18 | 977 | 1,010 | 977 | 1,005 | 70,000 | 1,005 |
| 2010-02-17 | 985 | 994 | 970 | 992 | 43,500 | 992 |
| 2010-02-16 | 983 | 983 | 967 | 970 | 25,600 | 970 |
| 2010-02-15 | 986 | 986 | 961 | 968 | 38,300 | 968 |
| 2010-02-12 | 986 | 986 | 964 | 980 | 57,300 | 980 |
| 2010-02-10 | 988 | 989 | 983 | 985 | 24,500 | 985 |
| 2010-02-09 | 981 | 991 | 981 | 988 | 24,800 | 988 |
| 2010-02-08 | 992 | 998 | 985 | 987 | 49,600 | 987 |
| 2010-02-05 | 995 | 1,011 | 995 | 995 | 34,300 | 995 |
| 2010-02-04 | 1,015 | 1,028 | 1,003 | 1,016 | 46,900 | 1,016 |
| 2010-02-03 | 1,001 | 1,018 | 998 | 1,012 | 26,900 | 1,012 |
| 2010-02-02 | 994 | 1,009 | 994 | 1,003 | 31,200 | 1,003 |
| 2010-02-01 | 1,002 | 1,002 | 992 | 999 | 42,000 | 999 |
| 2010-01-29 | 1,018 | 1,018 | 1,007 | 1,012 | 47,100 | 1,012 |
| 2010-01-28 | 1,000 | 1,019 | 997 | 1,015 | 30,800 | 1,015 |
| 2010-01-27 | 1,010 | 1,016 | 1,006 | 1,007 | 27,200 | 1,007 |
| 2010-01-26 | 1,019 | 1,028 | 1,006 | 1,013 | 44,000 | 1,013 |
| 2010-01-25 | 1,040 | 1,044 | 1,012 | 1,022 | 67,300 | 1,022 |
| 2010-01-22 | 1,056 | 1,061 | 1,035 | 1,050 | 60,200 | 1,050 |
| 2010-01-21 | 1,061 | 1,071 | 1,050 | 1,070 | 40,000 | 1,070 |
| 2010-01-20 | 1,061 | 1,068 | 1,053 | 1,061 | 40,200 | 1,061 |
| 2010-01-19 | 1,063 | 1,063 | 1,049 | 1,061 | 41,900 | 1,061 |
| 2010-01-18 | 1,070 | 1,072 | 1,049 | 1,053 | 52,900 | 1,053 |
| 2010-01-15 | 1,041 | 1,075 | 1,040 | 1,070 | 111,000 | 1,070 |
| 2010-01-14 | 1,051 | 1,068 | 1,049 | 1,051 | 46,400 | 1,051 |
| 2010-01-13 | 1,047 | 1,073 | 1,047 | 1,067 | 42,300 | 1,067 |
| 2010-01-12 | 1,076 | 1,078 | 1,048 | 1,057 | 48,400 | 1,057 |
| 2010-01-08 | 1,079 | 1,088 | 1,034 | 1,061 | 133,900 | 1,061 |
| 2010-01-07 | 1,067 | 1,095 | 1,067 | 1,089 | 59,100 | 1,089 |
| 2010-01-06 | 1,091 | 1,091 | 1,060 | 1,077 | 26,800 | 1,077 |
| 2010-01-05 | 1,090 | 1,095 | 1,073 | 1,087 | 69,600 | 1,087 |
| 2010-01-04 | 1,060 | 1,077 | 1,060 | 1,061 | 17,200 | 1,061 |
分割・併合履歴 ： [1997-03-27]1株→0.994株 [1997-01-28]1株→1.132株 [1989-06-27]1株→1.1株 [1988-03-28]1株→1.1株 [1983-09-27]1株→1.1株
