8887 (株)クミカ 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 | 102,500 | 102,500 | 101,800 | 102,100 | 115 | 510.50 |
| 2010-12-29 | 103,000 | 103,000 | 101,900 | 102,800 | 80 | 514 |
| 2010-12-28 | 104,400 | 104,400 | 102,000 | 103,100 | 143 | 515.50 |
| 2010-12-27 | 104,000 | 104,500 | 103,000 | 104,300 | 494 | 521.50 |
| 2010-12-24 | 101,500 | 102,700 | 101,500 | 102,600 | 126 | 513 |
| 2010-12-22 | 100,900 | 101,900 | 100,800 | 101,400 | 189 | 507 |
| 2010-12-21 | 99,400 | 100,900 | 99,200 | 100,800 | 170 | 504 |
| 2010-12-20 | 99,900 | 100,000 | 98,600 | 99,300 | 190 | 496.50 |
| 2010-12-17 | 97,500 | 99,000 | 97,300 | 98,000 | 143 | 490 |
| 2010-12-16 | 96,600 | 97,500 | 96,300 | 97,300 | 185 | 486.50 |
| 2010-12-15 | 97,400 | 97,500 | 96,000 | 96,600 | 137 | 483 |
| 2010-12-14 | 96,000 | 96,900 | 95,500 | 96,900 | 128 | 484.50 |
| 2010-12-13 | 96,000 | 96,200 | 95,100 | 96,000 | 117 | 480 |
| 2010-12-10 | 96,100 | 96,100 | 95,200 | 95,600 | 42 | 478 |
| 2010-12-09 | 96,300 | 96,300 | 95,800 | 96,200 | 45 | 481 |
| 2010-12-08 | 95,600 | 96,400 | 95,500 | 95,700 | 95 | 478.50 |
| 2010-12-07 | 97,000 | 97,000 | 94,500 | 95,000 | 153 | 475 |
| 2010-12-06 | 94,900 | 96,900 | 94,100 | 96,800 | 117 | 484 |
| 2010-12-03 | 93,600 | 94,400 | 93,300 | 93,500 | 65 | 467.50 |
| 2010-12-02 | 93,400 | 93,500 | 92,500 | 92,900 | 76 | 464.50 |
| 2010-12-01 | 92,700 | 92,900 | 92,200 | 92,800 | 39 | 464 |
| 2010-11-30 | 92,600 | 93,000 | 92,000 | 92,800 | 58 | 464 |
| 2010-11-29 | 91,800 | 92,600 | 91,600 | 92,600 | 58 | 463 |
| 2010-11-26 | 91,400 | 92,700 | 91,200 | 91,600 | 179 | 458 |
| 2010-11-25 | 94,900 | 95,000 | 94,100 | 94,100 | 237 | 470.50 |
| 2010-11-24 | 94,000 | 95,100 | 93,800 | 94,600 | 90 | 473 |
| 2010-11-22 | 94,100 | 95,200 | 93,800 | 95,000 | 194 | 475 |
| 2010-11-19 | 94,100 | 94,300 | 93,800 | 93,900 | 54 | 469.50 |
| 2010-11-18 | 93,200 | 94,200 | 93,200 | 93,800 | 89 | 469 |
| 2010-11-17 | 92,500 | 93,300 | 92,500 | 93,300 | 40 | 466.50 |
| 2010-11-16 | 93,300 | 93,300 | 92,500 | 92,500 | 33 | 462.50 |
| 2010-11-15 | 93,500 | 93,500 | 92,500 | 93,000 | 40 | 465 |
| 2010-11-12 | 94,100 | 94,100 | 93,400 | 93,600 | 19 | 468 |
| 2010-11-11 | 93,100 | 95,000 | 92,500 | 93,600 | 132 | 468 |
| 2010-11-10 | 94,100 | 95,700 | 94,100 | 95,000 | 109 | 475 |
| 2010-11-09 | 92,000 | 93,000 | 92,000 | 93,000 | 43 | 465 |
| 2010-11-08 | 91,200 | 92,500 | 91,200 | 92,000 | 40 | 460 |
| 2010-11-05 | 90,400 | 91,700 | 90,400 | 91,200 | 61 | 456 |
| 2010-11-04 | 90,600 | 90,800 | 90,300 | 90,300 | 32 | 451.50 |
| 2010-11-02 | 90,200 | 90,600 | 90,100 | 90,100 | 42 | 450.50 |
| 2010-11-01 | 90,900 | 90,900 | 90,000 | 90,400 | 49 | 452 |
| 2010-10-29 | 90,800 | 90,800 | 90,200 | 90,300 | 42 | 451.50 |
| 2010-10-28 | 90,400 | 91,100 | 90,400 | 90,400 | 26 | 452 |
| 2010-10-27 | 91,900 | 92,000 | 90,100 | 90,400 | 62 | 452 |
| 2010-10-26 | 90,400 | 91,500 | 90,200 | 91,400 | 82 | 457 |
| 2010-10-25 | 90,300 | 90,700 | 90,300 | 90,700 | 18 | 453.50 |
| 2010-10-22 | 90,400 | 90,600 | 90,200 | 90,300 | 61 | 451.50 |
| 2010-10-21 | 90,500 | 90,500 | 90,200 | 90,500 | 25 | 452.50 |
| 2010-10-20 | 90,800 | 91,000 | 90,200 | 90,300 | 27 | 451.50 |
| 2010-10-19 | 90,900 | 90,900 | 90,300 | 90,500 | 22 | 452.50 |
| 2010-10-18 | 90,600 | 91,000 | 90,200 | 90,200 | 42 | 451 |
| 2010-10-15 | 90,800 | 91,300 | 90,600 | 90,600 | 102 | 453 |
| 2010-10-14 | 90,500 | 91,700 | 90,500 | 91,100 | 57 | 455.50 |
| 2010-10-13 | 90,000 | 91,900 | 89,600 | 91,000 | 223 | 455 |
| 2010-10-12 | 96,100 | 97,300 | 92,900 | 92,900 | 245 | 464.50 |
| 2010-10-08 | 92,500 | 98,000 | 92,100 | 98,000 | 307 | 490 |
| 2010-10-07 | 90,700 | 91,800 | 90,500 | 91,800 | 184 | 459 |
| 2010-10-06 | 89,900 | 90,600 | 89,800 | 90,600 | 34 | 453 |
| 2010-10-05 | 90,000 | 90,100 | 89,500 | 89,500 | 42 | 447.50 |
| 2010-10-04 | 90,000 | 90,600 | 89,800 | 90,000 | 41 | 450 |
| 2010-10-01 | 90,300 | 90,900 | 90,100 | 90,300 | 36 | 451.50 |
| 2010-09-30 | 90,900 | 90,900 | 89,600 | 89,600 | 24 | 448 |
| 2010-09-29 | 91,000 | 91,300 | 90,400 | 90,500 | 17 | 452.50 |
| 2010-09-28 | 89,400 | 91,500 | 89,400 | 91,000 | 48 | 455 |
| 2010-09-27 | 91,000 | 91,000 | 88,100 | 88,900 | 125 | 444.50 |
| 2010-09-24 | 91,100 | 91,200 | 90,800 | 90,800 | 57 | 454 |
| 2010-09-22 | 91,500 | 91,800 | 91,100 | 91,100 | 75 | 455.50 |
| 2010-09-21 | 91,700 | 91,700 | 91,300 | 91,500 | 30 | 457.50 |
| 2010-09-17 | 91,800 | 91,800 | 91,200 | 91,200 | 54 | 456 |
| 2010-09-16 | 91,000 | 91,200 | 90,700 | 91,000 | 30 | 455 |
| 2010-09-15 | 91,000 | 91,200 | 90,600 | 91,000 | 64 | 455 |
| 2010-09-14 | 91,300 | 91,500 | 91,000 | 91,000 | 48 | 455 |
| 2010-09-13 | 91,400 | 91,500 | 90,800 | 90,800 | 31 | 454 |
| 2010-09-10 | 91,300 | 91,300 | 90,500 | 91,200 | 44 | 456 |
| 2010-09-09 | 90,200 | 91,300 | 90,200 | 91,300 | 45 | 456.50 |
| 2010-09-08 | 90,100 | 90,700 | 89,800 | 89,800 | 57 | 449 |
| 2010-09-07 | 90,400 | 90,500 | 90,100 | 90,500 | 37 | 452.50 |
| 2010-09-06 | 91,000 | 91,000 | 90,500 | 90,500 | 69 | 452.50 |
| 2010-09-03 | 91,000 | 91,500 | 90,700 | 90,800 | 20 | 454 |
| 2010-09-02 | 91,900 | 92,000 | 90,200 | 90,200 | 37 | 451 |
| 2010-09-01 | 92,300 | 92,300 | 90,800 | 91,700 | 36 | 458.50 |
| 2010-08-31 | 90,700 | 91,100 | 90,200 | 90,800 | 25 | 454 |
| 2010-08-30 | 91,100 | 92,600 | 91,100 | 91,200 | 75 | 456 |
| 2010-08-27 | 90,000 | 90,900 | 90,000 | 90,200 | 24 | 451 |
| 2010-08-26 | 92,100 | 92,100 | 89,700 | 90,000 | 59 | 450 |
| 2010-08-25 | 89,700 | 90,900 | 89,100 | 89,100 | 58 | 445.50 |
| 2010-08-24 | 90,400 | 90,600 | 90,000 | 90,000 | 47 | 450 |
| 2010-08-23 | 90,200 | 91,300 | 90,200 | 90,400 | 47 | 452 |
| 2010-08-20 | 90,500 | 93,000 | 90,000 | 91,500 | 95 | 457.50 |
| 2010-08-19 | 89,900 | 91,500 | 89,700 | 90,500 | 65 | 452.50 |
| 2010-08-18 | 88,500 | 89,500 | 88,000 | 89,500 | 75 | 447.50 |
| 2010-08-17 | 88,100 | 88,600 | 88,100 | 88,300 | 18 | 441.50 |
| 2010-08-16 | 89,000 | 89,100 | 88,100 | 88,100 | 48 | 440.50 |
| 2010-08-13 | 88,500 | 89,100 | 88,400 | 88,800 | 41 | 444 |
| 2010-08-12 | 88,500 | 88,600 | 88,000 | 88,500 | 91 | 442.50 |
| 2010-08-11 | 90,000 | 90,200 | 89,100 | 89,300 | 58 | 446.50 |
| 2010-08-10 | 91,000 | 91,000 | 90,000 | 90,300 | 41 | 451.50 |
| 2010-08-09 | 90,100 | 90,800 | 89,900 | 90,800 | 66 | 454 |
| 2010-08-06 | 89,500 | 91,000 | 89,500 | 90,100 | 62 | 450.50 |
| 2010-08-05 | 90,000 | 90,500 | 89,400 | 90,100 | 109 | 450.50 |
| 2010-08-04 | 90,000 | 90,600 | 89,600 | 89,600 | 38 | 448 |
| 2010-08-03 | 90,100 | 91,800 | 90,100 | 90,500 | 86 | 452.50 |
| 2010-08-02 | 92,000 | 92,700 | 90,000 | 90,000 | 120 | 450 |
| 2010-07-30 | 93,000 | 93,300 | 92,300 | 92,300 | 60 | 461.50 |
| 2010-07-29 | 91,500 | 92,900 | 91,500 | 92,800 | 56 | 464 |
| 2010-07-28 | 91,200 | 91,700 | 90,100 | 91,300 | 108 | 456.50 |
| 2010-07-27 | 89,200 | 91,800 | 88,800 | 90,400 | 113 | 452 |
| 2010-07-26 | 89,600 | 91,900 | 88,800 | 89,600 | 176 | 448 |
| 2010-07-23 | 89,000 | 90,000 | 89,000 | 89,300 | 131 | 446.50 |
| 2010-07-22 | 91,500 | 91,500 | 87,800 | 87,800 | 177 | 439 |
| 2010-07-21 | 92,000 | 92,100 | 90,500 | 91,400 | 52 | 457 |
| 2010-07-20 | 92,000 | 93,000 | 91,000 | 91,000 | 182 | 455 |
| 2010-07-16 | 95,800 | 95,800 | 91,600 | 91,700 | 411 | 458.50 |
| 2010-07-15 | 97,500 | 98,300 | 95,300 | 95,800 | 859 | 479 |
| 2010-07-14 | 99,100 | 105,000 | 99,100 | 105,000 | 421 | 525 |
| 2010-07-13 | 100,300 | 100,400 | 98,000 | 98,300 | 161 | 491.50 |
| 2010-07-12 | 99,000 | 100,200 | 98,500 | 100,000 | 151 | 500 |
| 2010-07-09 | 101,300 | 101,800 | 99,600 | 99,700 | 81 | 498.50 |
| 2010-07-08 | 101,300 | 101,700 | 100,500 | 101,300 | 54 | 506.50 |
| 2010-07-07 | 103,900 | 103,900 | 99,900 | 100,900 | 238 | 504.50 |
| 2010-07-06 | 99,000 | 101,000 | 98,000 | 101,000 | 112 | 505 |
| 2010-07-05 | 96,100 | 99,000 | 96,100 | 98,000 | 85 | 490 |
| 2010-07-02 | 94,000 | 97,600 | 93,800 | 96,000 | 93 | 480 |
| 2010-07-01 | 97,700 | 97,700 | 95,000 | 95,000 | 217 | 475 |
| 2010-06-30 | 96,000 | 97,900 | 95,800 | 97,900 | 148 | 489.50 |
| 2010-06-29 | 98,100 | 99,900 | 97,100 | 97,900 | 112 | 489.50 |
| 2010-06-28 | 98,000 | 100,000 | 97,200 | 98,100 | 171 | 490.50 |
| 2010-06-25 | 99,000 | 100,000 | 97,800 | 98,500 | 296 | 492.50 |
| 2010-06-24 | 102,800 | 102,800 | 99,600 | 99,700 | 480 | 498.50 |
| 2010-06-23 | 103,500 | 103,500 | 102,000 | 103,200 | 94 | 516 |
| 2010-06-22 | 105,800 | 106,000 | 102,500 | 103,000 | 225 | 515 |
| 2010-06-21 | 104,000 | 107,000 | 104,000 | 105,000 | 276 | 525 |
| 2010-06-18 | 107,900 | 108,200 | 104,200 | 104,400 | 223 | 522 |
| 2010-06-17 | 111,500 | 111,500 | 108,200 | 108,200 | 289 | 541 |
| 2010-06-16 | 111,800 | 111,800 | 111,000 | 111,300 | 83 | 556.50 |
| 2010-06-15 | 111,600 | 111,700 | 110,100 | 110,200 | 76 | 551 |
| 2010-06-14 | 110,100 | 111,500 | 110,100 | 111,300 | 71 | 556.50 |
| 2010-06-11 | 114,000 | 114,000 | 108,500 | 109,900 | 137 | 549.50 |
| 2010-06-10 | 109,300 | 110,000 | 108,000 | 110,000 | 124 | 550 |
| 2010-06-09 | 111,000 | 111,200 | 109,500 | 109,900 | 127 | 549.50 |
| 2010-06-08 | 110,700 | 112,200 | 110,100 | 110,300 | 163 | 551.50 |
| 2010-06-07 | 115,000 | 116,000 | 112,500 | 112,500 | 112 | 562.50 |
| 2010-06-04 | 118,800 | 119,000 | 115,100 | 118,700 | 171 | 593.50 |
| 2010-06-03 | 116,000 | 118,800 | 115,000 | 118,800 | 262 | 594 |
| 2010-06-02 | 113,300 | 113,500 | 112,000 | 112,000 | 123 | 560 |
| 2010-06-01 | 113,400 | 114,400 | 112,000 | 114,300 | 280 | 571.50 |
| 2010-05-31 | 112,700 | 113,400 | 110,500 | 112,500 | 141 | 562.50 |
| 2010-05-28 | 112,500 | 113,900 | 111,500 | 112,300 | 233 | 561.50 |
| 2010-05-27 | 108,900 | 112,500 | 107,100 | 111,500 | 881 | 557.50 |
| 2010-05-26 | 118,000 | 120,000 | 113,400 | 115,300 | 1,024 | 576.50 |
| 2010-05-25 | 124,900 | 124,900 | 118,200 | 118,200 | 612 | 591 |
| 2010-05-24 | 125,200 | 128,600 | 124,200 | 125,000 | 301 | 625 |
| 2010-05-21 | 118,400 | 123,100 | 118,100 | 122,200 | 277 | 611 |
| 2010-05-20 | 127,500 | 128,400 | 126,500 | 127,000 | 320 | 635 |
| 2010-05-19 | 126,600 | 130,000 | 123,100 | 129,600 | 582 | 648 |
| 2010-05-18 | 130,000 | 133,100 | 127,700 | 131,900 | 447 | 659.50 |
| 2010-05-17 | 138,500 | 138,800 | 132,000 | 134,000 | 405 | 670 |
| 2010-05-14 | 140,600 | 142,000 | 139,800 | 140,000 | 184 | 700 |
| 2010-05-13 | 142,000 | 142,700 | 140,300 | 142,500 | 162 | 712.50 |
| 2010-05-12 | 143,000 | 144,500 | 141,000 | 141,900 | 110 | 709.50 |
| 2010-05-11 | 140,900 | 145,800 | 140,000 | 142,900 | 450 | 714.50 |
| 2010-05-10 | 137,000 | 139,900 | 132,700 | 138,700 | 223 | 693.50 |
| 2010-05-07 | 138,800 | 138,800 | 132,000 | 137,200 | 579 | 686 |
| 2010-05-06 | 140,000 | 143,200 | 140,000 | 141,600 | 385 | 708 |
| 2010-04-30 | 145,000 | 146,500 | 142,200 | 144,000 | 412 | 720 |
| 2010-04-28 | 141,000 | 144,900 | 139,100 | 144,000 | 586 | 720 |
| 2010-04-27 | 137,200 | 143,700 | 137,200 | 143,500 | 617 | 717.50 |
| 2010-04-26 | 133,900 | 137,700 | 133,600 | 136,600 | 423 | 683 |
| 2010-04-23 | 131,900 | 132,500 | 131,300 | 132,500 | 117 | 662.50 |
| 2010-04-22 | 131,800 | 131,800 | 130,500 | 131,800 | 91 | 659 |
| 2010-04-21 | 130,000 | 131,800 | 130,000 | 131,800 | 106 | 659 |
| 2010-04-20 | 131,000 | 131,900 | 129,600 | 129,600 | 170 | 648 |
| 2010-04-19 | 131,000 | 131,000 | 129,800 | 130,000 | 198 | 650 |
| 2010-04-16 | 134,400 | 134,400 | 130,600 | 130,600 | 290 | 653 |
| 2010-04-15 | 130,400 | 132,600 | 130,400 | 132,600 | 214 | 663 |
| 2010-04-14 | 129,500 | 130,000 | 128,200 | 129,400 | 229 | 647 |
| 2010-04-13 | 132,000 | 132,200 | 127,800 | 128,000 | 394 | 640 |
| 2010-04-12 | 132,000 | 132,500 | 130,200 | 130,300 | 312 | 651.50 |
| 2010-04-09 | 129,600 | 131,500 | 128,300 | 131,500 | 232 | 657.50 |
| 2010-04-08 | 130,000 | 130,800 | 127,300 | 130,000 | 159 | 650 |
| 2010-04-07 | 127,200 | 132,000 | 127,200 | 130,900 | 292 | 654.50 |
| 2010-04-06 | 134,500 | 134,500 | 120,300 | 126,000 | 651 | 630 |
| 2010-04-05 | 128,800 | 131,500 | 128,800 | 130,500 | 366 | 652.50 |
| 2010-04-02 | 127,000 | 128,000 | 127,000 | 127,600 | 314 | 638 |
| 2010-04-01 | 124,700 | 127,700 | 123,800 | 125,500 | 248 | 627.50 |
| 2010-03-31 | 122,000 | 124,700 | 122,000 | 123,400 | 274 | 617 |
| 2010-03-30 | 120,000 | 121,500 | 119,500 | 121,000 | 173 | 605 |
| 2010-03-29 | 119,500 | 120,500 | 119,000 | 119,000 | 136 | 595 |
| 2010-03-26 | 118,100 | 119,500 | 118,000 | 119,500 | 92 | 597.50 |
| 2010-03-25 | 120,000 | 120,000 | 117,000 | 119,600 | 166 | 598 |
| 2010-03-24 | 122,000 | 123,400 | 119,000 | 121,000 | 224 | 605 |
| 2010-03-23 | 118,600 | 122,000 | 118,600 | 121,500 | 268 | 607.50 |
| 2010-03-19 | 116,500 | 119,900 | 116,500 | 118,300 | 190 | 591.50 |
| 2010-03-18 | 113,800 | 116,500 | 113,800 | 116,000 | 111 | 580 |
| 2010-03-17 | 114,400 | 114,800 | 112,700 | 113,500 | 100 | 567.50 |
| 2010-03-16 | 110,600 | 115,400 | 110,600 | 115,200 | 361 | 576 |
| 2010-03-15 | 109,600 | 110,500 | 108,600 | 110,500 | 126 | 552.50 |
| 2010-03-12 | 108,600 | 109,000 | 107,000 | 108,600 | 77 | 543 |
| 2010-03-11 | 107,300 | 109,500 | 107,000 | 108,600 | 161 | 543 |
| 2010-03-10 | 108,000 | 109,100 | 106,500 | 108,300 | 129 | 541.50 |
| 2010-03-09 | 110,100 | 110,100 | 107,500 | 108,600 | 69 | 543 |
| 2010-03-08 | 109,200 | 110,900 | 109,000 | 110,300 | 63 | 551.50 |
| 2010-03-05 | 108,700 | 110,900 | 108,700 | 108,800 | 40 | 544 |
| 2010-03-04 | 111,900 | 111,900 | 108,000 | 108,700 | 109 | 543.50 |
| 2010-03-03 | 107,100 | 112,900 | 106,000 | 112,000 | 304 | 560 |
| 2010-03-02 | 103,800 | 106,900 | 103,500 | 104,500 | 105 | 522.50 |
| 2010-03-01 | 100,500 | 104,500 | 100,400 | 103,500 | 103 | 517.50 |
| 2010-02-26 | 99,900 | 100,300 | 99,500 | 100,300 | 42 | 501.50 |
| 2010-02-25 | 100,000 | 100,000 | 99,800 | 99,900 | 20 | 499.50 |
| 2010-02-24 | 99,800 | 100,000 | 99,700 | 99,800 | 24 | 499 |
| 2010-02-23 | 100,000 | 100,000 | 99,700 | 100,000 | 45 | 500 |
| 2010-02-22 | 101,000 | 101,200 | 100,200 | 100,700 | 38 | 503.50 |
| 2010-02-19 | 101,400 | 101,400 | 99,900 | 100,000 | 89 | 500 |
| 2010-02-18 | 100,400 | 101,200 | 100,200 | 100,600 | 95 | 503 |
| 2010-02-17 | 101,000 | 102,100 | 100,600 | 101,100 | 55 | 505.50 |
| 2010-02-16 | 102,000 | 103,000 | 100,100 | 100,500 | 79 | 502.50 |
| 2010-02-15 | 103,300 | 104,800 | 102,800 | 102,800 | 123 | 514 |
| 2010-02-12 | 100,000 | 101,100 | 100,000 | 101,000 | 98 | 505 |
| 2010-02-10 | 99,900 | 100,200 | 99,000 | 100,000 | 52 | 500 |
| 2010-02-09 | 98,900 | 100,000 | 98,100 | 99,000 | 89 | 495 |
| 2010-02-08 | 99,000 | 99,000 | 98,000 | 98,700 | 88 | 493.50 |
| 2010-02-05 | 98,400 | 99,000 | 98,100 | 98,100 | 78 | 490.50 |
| 2010-02-04 | 100,300 | 100,300 | 98,400 | 100,000 | 79 | 500 |
| 2010-02-03 | 101,000 | 101,700 | 99,800 | 100,200 | 60 | 501 |
| 2010-02-02 | 98,400 | 100,300 | 98,200 | 99,800 | 142 | 499 |
| 2010-02-01 | 101,900 | 101,900 | 99,000 | 99,200 | 198 | 496 |
| 2010-01-29 | 103,900 | 104,000 | 101,100 | 101,100 | 111 | 505.50 |
| 2010-01-28 | 102,800 | 103,800 | 102,200 | 103,300 | 92 | 516.50 |
| 2010-01-27 | 105,000 | 105,300 | 101,100 | 102,800 | 154 | 514 |
| 2010-01-26 | 107,700 | 108,700 | 105,000 | 105,000 | 102 | 525 |
| 2010-01-25 | 104,700 | 106,800 | 104,600 | 105,900 | 72 | 529.50 |
| 2010-01-22 | 107,000 | 108,900 | 106,000 | 106,300 | 136 | 531.50 |
| 2010-01-21 | 104,500 | 109,500 | 104,500 | 109,500 | 160 | 547.50 |
| 2010-01-20 | 109,800 | 110,400 | 106,200 | 106,200 | 127 | 531 |
| 2010-01-19 | 108,800 | 111,100 | 108,100 | 109,000 | 246 | 545 |
| 2010-01-18 | 108,100 | 108,100 | 105,500 | 107,900 | 217 | 539.50 |
| 2010-01-15 | 112,900 | 112,900 | 107,700 | 108,100 | 523 | 540.50 |
| 2010-01-14 | 115,000 | 119,800 | 111,800 | 112,900 | 992 | 564.50 |
| 2010-01-13 | 113,100 | 117,700 | 111,600 | 117,700 | 456 | 588.50 |
| 2010-01-12 | 114,000 | 128,000 | 114,000 | 123,700 | 1,020 | 618.50 |
| 2010-01-08 | 104,900 | 107,000 | 103,100 | 107,000 | 225 | 535 |
| 2010-01-07 | 99,000 | 103,000 | 98,900 | 103,000 | 257 | 515 |
| 2010-01-06 | 98,900 | 99,200 | 97,300 | 99,000 | 143 | 495 |
| 2010-01-05 | 95,400 | 98,900 | 95,400 | 97,500 | 130 | 487.50 |
| 2010-01-04 | 92,000 | 94,500 | 89,000 | 94,500 | 176 | 472.50 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-11-28]1株→2株 [2001-11-27]1株→5株 [2001-05-28]1株→2株
