9022 東海旅客鉄道(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 | 688,000 | 689,000 | 679,000 | 680,000 | 3,605 | 1,360 |
| 2010-12-29 | 684,000 | 693,000 | 683,000 | 687,000 | 3,045 | 1,374 |
| 2010-12-28 | 684,000 | 688,000 | 683,000 | 683,000 | 1,107 | 1,366 |
| 2010-12-27 | 684,000 | 688,000 | 681,000 | 684,000 | 1,479 | 1,368 |
| 2010-12-24 | 686,000 | 688,000 | 683,000 | 685,000 | 3,486 | 1,370 |
| 2010-12-22 | 697,000 | 703,000 | 681,000 | 682,000 | 6,839 | 1,364 |
| 2010-12-21 | 687,000 | 697,000 | 685,000 | 692,000 | 6,120 | 1,384 |
| 2010-12-20 | 680,000 | 687,000 | 679,000 | 681,000 | 4,337 | 1,362 |
| 2010-12-17 | 678,000 | 680,000 | 677,000 | 678,000 | 2,758 | 1,356 |
| 2010-12-16 | 676,000 | 682,000 | 674,000 | 678,000 | 3,488 | 1,356 |
| 2010-12-15 | 680,000 | 680,000 | 673,000 | 675,000 | 3,704 | 1,350 |
| 2010-12-14 | 678,000 | 679,000 | 673,000 | 675,000 | 3,764 | 1,350 |
| 2010-12-13 | 676,000 | 678,000 | 670,000 | 675,000 | 4,036 | 1,350 |
| 2010-12-10 | 676,000 | 676,000 | 664,000 | 671,000 | 10,400 | 1,342 |
| 2010-12-09 | 667,000 | 674,000 | 664,000 | 669,000 | 4,899 | 1,338 |
| 2010-12-08 | 658,000 | 665,000 | 658,000 | 664,000 | 3,862 | 1,328 |
| 2010-12-07 | 652,000 | 662,000 | 648,000 | 656,000 | 5,341 | 1,312 |
| 2010-12-06 | 661,000 | 663,000 | 654,000 | 654,000 | 3,034 | 1,308 |
| 2010-12-03 | 661,000 | 664,000 | 657,000 | 659,000 | 5,201 | 1,318 |
| 2010-12-02 | 658,000 | 659,000 | 653,000 | 654,000 | 5,029 | 1,308 |
| 2010-12-01 | 647,000 | 651,000 | 642,000 | 650,000 | 4,881 | 1,300 |
| 2010-11-30 | 649,000 | 655,000 | 646,000 | 646,000 | 8,384 | 1,292 |
| 2010-11-29 | 636,000 | 655,000 | 636,000 | 653,000 | 6,369 | 1,306 |
| 2010-11-26 | 635,000 | 643,000 | 635,000 | 637,000 | 3,697 | 1,274 |
| 2010-11-25 | 643,000 | 644,000 | 636,000 | 636,000 | 3,337 | 1,272 |
| 2010-11-24 | 630,000 | 644,000 | 630,000 | 635,000 | 5,631 | 1,270 |
| 2010-11-22 | 644,000 | 648,000 | 637,000 | 640,000 | 5,665 | 1,280 |
| 2010-11-19 | 627,000 | 641,000 | 625,000 | 635,000 | 6,810 | 1,270 |
| 2010-11-18 | 620,000 | 627,000 | 617,000 | 626,000 | 4,612 | 1,252 |
| 2010-11-17 | 614,000 | 620,000 | 613,000 | 617,000 | 3,833 | 1,234 |
| 2010-11-16 | 631,000 | 631,000 | 617,000 | 619,000 | 6,236 | 1,238 |
| 2010-11-15 | 633,000 | 637,000 | 628,000 | 630,000 | 4,877 | 1,260 |
| 2010-11-12 | 627,000 | 632,000 | 623,000 | 623,000 | 3,808 | 1,246 |
| 2010-11-11 | 626,000 | 631,000 | 621,000 | 625,000 | 4,858 | 1,250 |
| 2010-11-10 | 614,000 | 630,000 | 613,000 | 628,000 | 9,189 | 1,256 |
| 2010-11-09 | 610,000 | 614,000 | 608,000 | 611,000 | 3,386 | 1,222 |
| 2010-11-08 | 613,000 | 614,000 | 607,000 | 611,000 | 4,338 | 1,222 |
| 2010-11-05 | 609,000 | 614,000 | 607,000 | 608,000 | 5,773 | 1,216 |
| 2010-11-04 | 601,000 | 603,000 | 595,000 | 601,000 | 7,864 | 1,202 |
| 2010-11-02 | 604,000 | 606,000 | 600,000 | 602,000 | 4,204 | 1,204 |
| 2010-11-01 | 610,000 | 614,000 | 606,000 | 610,000 | 5,053 | 1,220 |
| 2010-10-29 | 617,000 | 621,000 | 606,000 | 609,000 | 9,364 | 1,218 |
| 2010-10-28 | 609,000 | 623,000 | 607,000 | 622,000 | 13,606 | 1,244 |
| 2010-10-27 | 603,000 | 605,000 | 594,000 | 599,000 | 8,167 | 1,198 |
| 2010-10-26 | 614,000 | 615,000 | 607,000 | 608,000 | 4,979 | 1,216 |
| 2010-10-25 | 623,000 | 627,000 | 615,000 | 617,000 | 5,778 | 1,234 |
| 2010-10-22 | 613,000 | 629,000 | 607,000 | 614,000 | 15,606 | 1,228 |
| 2010-10-21 | 637,000 | 637,000 | 591,000 | 609,000 | 26,379 | 1,218 |
| 2010-10-20 | 640,000 | 650,000 | 631,000 | 646,000 | 6,291 | 1,292 |
| 2010-10-19 | 645,000 | 652,000 | 641,000 | 648,000 | 4,226 | 1,296 |
| 2010-10-18 | 635,000 | 644,000 | 633,000 | 643,000 | 3,507 | 1,286 |
| 2010-10-15 | 639,000 | 639,000 | 627,000 | 629,000 | 4,126 | 1,258 |
| 2010-10-14 | 632,000 | 638,000 | 626,000 | 636,000 | 5,055 | 1,272 |
| 2010-10-13 | 642,000 | 643,000 | 628,000 | 629,000 | 4,987 | 1,258 |
| 2010-10-12 | 640,000 | 649,000 | 635,000 | 637,000 | 8,890 | 1,274 |
| 2010-10-08 | 627,000 | 636,000 | 624,000 | 627,000 | 6,204 | 1,254 |
| 2010-10-07 | 623,000 | 635,000 | 623,000 | 625,000 | 5,541 | 1,250 |
| 2010-10-06 | 619,000 | 623,000 | 610,000 | 621,000 | 7,771 | 1,242 |
| 2010-10-05 | 610,000 | 615,000 | 604,000 | 613,000 | 6,656 | 1,226 |
| 2010-10-04 | 621,000 | 622,000 | 612,000 | 612,000 | 6,644 | 1,224 |
| 2010-10-01 | 619,000 | 623,000 | 608,000 | 619,000 | 8,367 | 1,238 |
| 2010-09-30 | 629,000 | 632,000 | 612,000 | 614,000 | 13,881 | 1,228 |
| 2010-09-29 | 649,000 | 649,000 | 626,000 | 628,000 | 12,786 | 1,256 |
| 2010-09-28 | 650,000 | 655,000 | 641,000 | 651,000 | 7,396 | 1,302 |
| 2010-09-27 | 663,000 | 663,000 | 651,000 | 653,000 | 5,383 | 1,306 |
| 2010-09-24 | 663,000 | 669,000 | 657,000 | 663,000 | 6,174 | 1,326 |
| 2010-09-22 | 658,000 | 666,000 | 639,000 | 662,000 | 6,218 | 1,324 |
| 2010-09-21 | 655,000 | 661,000 | 652,000 | 655,000 | 6,135 | 1,310 |
| 2010-09-17 | 658,000 | 666,000 | 656,000 | 658,000 | 5,657 | 1,316 |
| 2010-09-16 | 683,000 | 687,000 | 651,000 | 653,000 | 10,394 | 1,306 |
| 2010-09-15 | 679,000 | 687,000 | 674,000 | 681,000 | 6,718 | 1,362 |
| 2010-09-14 | 691,000 | 691,000 | 675,000 | 678,000 | 3,889 | 1,356 |
| 2010-09-13 | 694,000 | 702,000 | 692,000 | 693,000 | 5,076 | 1,386 |
| 2010-09-10 | 694,000 | 697,000 | 687,000 | 689,000 | 6,781 | 1,378 |
| 2010-09-09 | 700,000 | 700,000 | 690,000 | 693,000 | 4,075 | 1,386 |
| 2010-09-08 | 697,000 | 698,000 | 693,000 | 696,000 | 3,806 | 1,392 |
| 2010-09-07 | 688,000 | 698,000 | 686,000 | 696,000 | 3,328 | 1,392 |
| 2010-09-06 | 699,000 | 699,000 | 692,000 | 694,000 | 4,377 | 1,388 |
| 2010-09-03 | 692,000 | 700,000 | 690,000 | 699,000 | 3,833 | 1,398 |
| 2010-09-02 | 693,000 | 693,000 | 683,000 | 690,000 | 4,520 | 1,380 |
| 2010-09-01 | 675,000 | 689,000 | 673,000 | 687,000 | 6,090 | 1,374 |
| 2010-08-31 | 680,000 | 683,000 | 673,000 | 678,000 | 6,392 | 1,356 |
| 2010-08-30 | 687,000 | 695,000 | 685,000 | 690,000 | 4,624 | 1,380 |
| 2010-08-27 | 675,000 | 682,000 | 672,000 | 679,000 | 5,075 | 1,358 |
| 2010-08-26 | 683,000 | 684,000 | 674,000 | 684,000 | 3,906 | 1,368 |
| 2010-08-25 | 688,000 | 688,000 | 673,000 | 680,000 | 4,869 | 1,360 |
| 2010-08-24 | 677,000 | 684,000 | 671,000 | 684,000 | 4,818 | 1,368 |
| 2010-08-23 | 683,000 | 687,000 | 680,000 | 683,000 | 3,048 | 1,366 |
| 2010-08-20 | 693,000 | 697,000 | 688,000 | 690,000 | 4,487 | 1,380 |
| 2010-08-19 | 700,000 | 704,000 | 694,000 | 701,000 | 4,246 | 1,402 |
| 2010-08-18 | 701,000 | 703,000 | 696,000 | 701,000 | 4,455 | 1,402 |
| 2010-08-17 | 703,000 | 703,000 | 698,000 | 700,000 | 4,679 | 1,400 |
| 2010-08-16 | 707,000 | 713,000 | 701,000 | 711,000 | 5,095 | 1,422 |
| 2010-08-13 | 711,000 | 720,000 | 707,000 | 713,000 | 4,270 | 1,426 |
| 2010-08-12 | 704,000 | 719,000 | 704,000 | 711,000 | 4,448 | 1,422 |
| 2010-08-11 | 719,000 | 721,000 | 706,000 | 714,000 | 3,683 | 1,428 |
| 2010-08-10 | 727,000 | 732,000 | 721,000 | 724,000 | 3,941 | 1,448 |
| 2010-08-09 | 719,000 | 732,000 | 717,000 | 730,000 | 4,078 | 1,460 |
| 2010-08-06 | 709,000 | 721,000 | 709,000 | 720,000 | 4,199 | 1,440 |
| 2010-08-05 | 709,000 | 716,000 | 707,000 | 711,000 | 3,358 | 1,422 |
| 2010-08-04 | 704,000 | 708,000 | 701,000 | 707,000 | 3,801 | 1,414 |
| 2010-08-03 | 705,000 | 709,000 | 701,000 | 704,000 | 3,632 | 1,408 |
| 2010-08-02 | 710,000 | 715,000 | 699,000 | 700,000 | 3,784 | 1,400 |
| 2010-07-30 | 720,000 | 721,000 | 701,000 | 704,000 | 5,729 | 1,408 |
| 2010-07-29 | 722,000 | 726,000 | 716,000 | 720,000 | 4,992 | 1,440 |
| 2010-07-28 | 732,000 | 733,000 | 728,000 | 733,000 | 3,036 | 1,466 |
| 2010-07-27 | 722,000 | 725,000 | 716,000 | 724,000 | 4,909 | 1,448 |
| 2010-07-26 | 723,000 | 725,000 | 720,000 | 721,000 | 2,513 | 1,442 |
| 2010-07-23 | 730,000 | 730,000 | 715,000 | 721,000 | 5,786 | 1,442 |
| 2010-07-22 | 722,000 | 724,000 | 718,000 | 721,000 | 3,641 | 1,442 |
| 2010-07-21 | 730,000 | 731,000 | 722,000 | 726,000 | 3,251 | 1,452 |
| 2010-07-20 | 719,000 | 728,000 | 716,000 | 727,000 | 4,503 | 1,454 |
| 2010-07-16 | 735,000 | 737,000 | 721,000 | 729,000 | 5,686 | 1,458 |
| 2010-07-15 | 734,000 | 743,000 | 731,000 | 741,000 | 4,437 | 1,482 |
| 2010-07-14 | 724,000 | 741,000 | 724,000 | 735,000 | 4,338 | 1,470 |
| 2010-07-13 | 740,000 | 745,000 | 732,000 | 734,000 | 4,721 | 1,468 |
| 2010-07-12 | 745,000 | 745,000 | 737,000 | 738,000 | 3,180 | 1,476 |
| 2010-07-09 | 753,000 | 753,000 | 743,000 | 746,000 | 5,026 | 1,492 |
| 2010-07-08 | 750,000 | 751,000 | 746,000 | 748,000 | 4,295 | 1,496 |
| 2010-07-07 | 746,000 | 748,000 | 733,000 | 741,000 | 5,036 | 1,482 |
| 2010-07-06 | 736,000 | 748,000 | 734,000 | 748,000 | 4,945 | 1,496 |
| 2010-07-05 | 733,000 | 741,000 | 731,000 | 738,000 | 3,076 | 1,476 |
| 2010-07-02 | 729,000 | 732,000 | 723,000 | 732,000 | 4,734 | 1,464 |
| 2010-07-01 | 737,000 | 738,000 | 726,000 | 730,000 | 4,437 | 1,460 |
| 2010-06-30 | 729,000 | 740,000 | 727,000 | 734,000 | 7,738 | 1,468 |
| 2010-06-29 | 723,000 | 729,000 | 717,000 | 728,000 | 4,016 | 1,456 |
| 2010-06-28 | 728,000 | 729,000 | 717,000 | 720,000 | 5,180 | 1,440 |
| 2010-06-25 | 731,000 | 735,000 | 720,000 | 731,000 | 5,180 | 1,462 |
| 2010-06-24 | 733,000 | 742,000 | 733,000 | 736,000 | 3,389 | 1,472 |
| 2010-06-23 | 739,000 | 742,000 | 732,000 | 734,000 | 4,318 | 1,468 |
| 2010-06-22 | 745,000 | 750,000 | 737,000 | 744,000 | 5,562 | 1,488 |
| 2010-06-21 | 749,000 | 758,000 | 746,000 | 752,000 | 3,674 | 1,504 |
| 2010-06-18 | 755,000 | 757,000 | 747,000 | 749,000 | 3,614 | 1,498 |
| 2010-06-17 | 763,000 | 765,000 | 751,000 | 755,000 | 2,915 | 1,510 |
| 2010-06-16 | 763,000 | 767,000 | 759,000 | 764,000 | 2,402 | 1,528 |
| 2010-06-15 | 762,000 | 763,000 | 756,000 | 760,000 | 2,495 | 1,520 |
| 2010-06-14 | 748,000 | 756,000 | 746,000 | 756,000 | 3,001 | 1,512 |
| 2010-06-11 | 751,000 | 751,000 | 735,000 | 741,000 | 9,454 | 1,482 |
| 2010-06-10 | 739,000 | 744,000 | 737,000 | 742,000 | 6,147 | 1,484 |
| 2010-06-09 | 735,000 | 749,000 | 732,000 | 742,000 | 6,236 | 1,484 |
| 2010-06-08 | 743,000 | 748,000 | 737,000 | 741,000 | 3,551 | 1,482 |
| 2010-06-07 | 759,000 | 762,000 | 746,000 | 748,000 | 6,774 | 1,496 |
| 2010-06-04 | 763,000 | 772,000 | 759,000 | 763,000 | 9,141 | 1,526 |
| 2010-06-03 | 748,000 | 758,000 | 748,000 | 755,000 | 6,750 | 1,510 |
| 2010-06-02 | 744,000 | 751,000 | 740,000 | 747,000 | 6,657 | 1,494 |
| 2010-06-01 | 740,000 | 752,000 | 737,000 | 745,000 | 4,454 | 1,490 |
| 2010-05-31 | 728,000 | 748,000 | 726,000 | 743,000 | 6,884 | 1,486 |
| 2010-05-28 | 719,000 | 731,000 | 709,000 | 724,000 | 6,798 | 1,448 |
| 2010-05-27 | 708,000 | 714,000 | 705,000 | 711,000 | 5,500 | 1,422 |
| 2010-05-26 | 712,000 | 716,000 | 706,000 | 707,000 | 12,316 | 1,414 |
| 2010-05-25 | 727,000 | 732,000 | 723,000 | 727,000 | 7,343 | 1,454 |
| 2010-05-24 | 722,000 | 730,000 | 712,000 | 721,000 | 3,985 | 1,442 |
| 2010-05-21 | 731,000 | 738,000 | 723,000 | 723,000 | 5,417 | 1,446 |
| 2010-05-20 | 750,000 | 756,000 | 742,000 | 744,000 | 5,058 | 1,488 |
| 2010-05-19 | 765,000 | 777,000 | 751,000 | 757,000 | 10,296 | 1,514 |
| 2010-05-18 | 762,000 | 769,000 | 757,000 | 767,000 | 6,415 | 1,534 |
| 2010-05-17 | 752,000 | 769,000 | 752,000 | 762,000 | 8,083 | 1,524 |
| 2010-05-14 | 766,000 | 769,000 | 761,000 | 764,000 | 5,059 | 1,528 |
| 2010-05-13 | 762,000 | 768,000 | 755,000 | 767,000 | 5,102 | 1,534 |
| 2010-05-12 | 763,000 | 771,000 | 757,000 | 768,000 | 7,593 | 1,536 |
| 2010-05-11 | 746,000 | 763,000 | 744,000 | 756,000 | 7,211 | 1,512 |
| 2010-05-10 | 736,000 | 748,000 | 736,000 | 743,000 | 9,504 | 1,486 |
| 2010-05-07 | 739,000 | 755,000 | 738,000 | 751,000 | 9,036 | 1,502 |
| 2010-05-06 | 766,000 | 768,000 | 754,000 | 754,000 | 4,660 | 1,508 |
| 2010-04-30 | 741,000 | 770,000 | 740,000 | 767,000 | 12,146 | 1,534 |
| 2010-04-28 | 720,000 | 726,000 | 713,000 | 719,000 | 6,083 | 1,438 |
| 2010-04-27 | 749,000 | 751,000 | 744,000 | 748,000 | 3,131 | 1,496 |
| 2010-04-26 | 750,000 | 757,000 | 748,000 | 754,000 | 3,173 | 1,508 |
| 2010-04-23 | 735,000 | 752,000 | 731,000 | 747,000 | 6,366 | 1,494 |
| 2010-04-22 | 743,000 | 746,000 | 734,000 | 744,000 | 4,880 | 1,488 |
| 2010-04-21 | 745,000 | 755,000 | 744,000 | 753,000 | 5,047 | 1,506 |
| 2010-04-20 | 733,000 | 743,000 | 731,000 | 740,000 | 5,010 | 1,480 |
| 2010-04-19 | 734,000 | 738,000 | 724,000 | 730,000 | 4,718 | 1,460 |
| 2010-04-16 | 749,000 | 749,000 | 742,000 | 745,000 | 3,945 | 1,490 |
| 2010-04-15 | 759,000 | 759,000 | 746,000 | 748,000 | 4,176 | 1,496 |
| 2010-04-14 | 748,000 | 756,000 | 746,000 | 750,000 | 3,805 | 1,500 |
| 2010-04-13 | 749,000 | 752,000 | 741,000 | 742,000 | 4,694 | 1,484 |
| 2010-04-12 | 753,000 | 758,000 | 749,000 | 749,000 | 4,077 | 1,498 |
| 2010-04-09 | 739,000 | 761,000 | 737,000 | 752,000 | 7,750 | 1,504 |
| 2010-04-08 | 736,000 | 740,000 | 729,000 | 732,000 | 5,384 | 1,464 |
| 2010-04-07 | 732,000 | 746,000 | 727,000 | 741,000 | 6,859 | 1,482 |
| 2010-04-06 | 712,000 | 732,000 | 711,000 | 728,000 | 6,459 | 1,456 |
| 2010-04-05 | 716,000 | 716,000 | 708,000 | 711,000 | 1,971 | 1,422 |
| 2010-04-02 | 715,000 | 716,000 | 706,000 | 711,000 | 1,885 | 1,422 |
| 2010-04-01 | 715,000 | 716,000 | 709,000 | 713,000 | 3,234 | 1,426 |
| 2010-03-31 | 715,000 | 718,000 | 708,000 | 712,000 | 4,955 | 1,424 |
| 2010-03-30 | 695,000 | 709,000 | 694,000 | 706,000 | 4,526 | 1,412 |
| 2010-03-29 | 687,000 | 694,000 | 687,000 | 693,000 | 2,674 | 1,386 |
| 2010-03-26 | 688,000 | 695,000 | 685,000 | 694,000 | 4,631 | 1,388 |
| 2010-03-25 | 697,000 | 700,000 | 688,000 | 688,000 | 4,998 | 1,376 |
| 2010-03-24 | 690,000 | 696,000 | 687,000 | 696,000 | 3,554 | 1,392 |
| 2010-03-23 | 689,000 | 692,000 | 685,000 | 686,000 | 3,774 | 1,372 |
| 2010-03-19 | 685,000 | 692,000 | 681,000 | 692,000 | 3,886 | 1,384 |
| 2010-03-18 | 692,000 | 697,000 | 686,000 | 687,000 | 2,841 | 1,374 |
| 2010-03-17 | 695,000 | 696,000 | 690,000 | 693,000 | 3,009 | 1,386 |
| 2010-03-16 | 687,000 | 697,000 | 687,000 | 688,000 | 2,896 | 1,376 |
| 2010-03-15 | 688,000 | 694,000 | 687,000 | 690,000 | 3,008 | 1,380 |
| 2010-03-12 | 680,000 | 685,000 | 677,000 | 683,000 | 7,533 | 1,366 |
| 2010-03-11 | 676,000 | 678,000 | 675,000 | 678,000 | 2,300 | 1,356 |
| 2010-03-10 | 669,000 | 674,000 | 667,000 | 672,000 | 3,281 | 1,344 |
| 2010-03-09 | 679,000 | 680,000 | 669,000 | 670,000 | 3,043 | 1,340 |
| 2010-03-08 | 682,000 | 684,000 | 677,000 | 680,000 | 3,345 | 1,360 |
| 2010-03-05 | 668,000 | 679,000 | 667,000 | 679,000 | 3,496 | 1,358 |
| 2010-03-04 | 672,000 | 675,000 | 665,000 | 665,000 | 3,529 | 1,330 |
| 2010-03-03 | 670,000 | 676,000 | 668,000 | 676,000 | 3,530 | 1,352 |
| 2010-03-02 | 666,000 | 670,000 | 663,000 | 669,000 | 2,695 | 1,338 |
| 2010-03-01 | 674,000 | 677,000 | 667,000 | 668,000 | 5,025 | 1,336 |
| 2010-02-26 | 663,000 | 676,000 | 663,000 | 673,000 | 7,365 | 1,346 |
| 2010-02-25 | 667,000 | 670,000 | 662,000 | 667,000 | 6,707 | 1,334 |
| 2010-02-24 | 664,000 | 667,000 | 659,000 | 664,000 | 5,886 | 1,328 |
| 2010-02-23 | 666,000 | 671,000 | 663,000 | 670,000 | 3,296 | 1,340 |
| 2010-02-22 | 665,000 | 678,000 | 664,000 | 672,000 | 5,027 | 1,344 |
| 2010-02-19 | 669,000 | 672,000 | 658,000 | 660,000 | 5,691 | 1,320 |
| 2010-02-18 | 679,000 | 679,000 | 669,000 | 670,000 | 2,783 | 1,340 |
| 2010-02-17 | 669,000 | 679,000 | 667,000 | 677,000 | 4,709 | 1,354 |
| 2010-02-16 | 658,000 | 668,000 | 657,000 | 662,000 | 3,804 | 1,324 |
| 2010-02-15 | 662,000 | 662,000 | 653,000 | 657,000 | 2,164 | 1,314 |
| 2010-02-12 | 656,000 | 662,000 | 651,000 | 659,000 | 3,872 | 1,318 |
| 2010-02-10 | 664,000 | 664,000 | 653,000 | 656,000 | 4,521 | 1,312 |
| 2010-02-09 | 659,000 | 663,000 | 656,000 | 657,000 | 3,576 | 1,314 |
| 2010-02-08 | 660,000 | 664,000 | 656,000 | 664,000 | 3,531 | 1,328 |
| 2010-02-05 | 666,000 | 670,000 | 661,000 | 664,000 | 5,040 | 1,328 |
| 2010-02-04 | 672,000 | 676,000 | 666,000 | 673,000 | 4,740 | 1,346 |
| 2010-02-03 | 665,000 | 674,000 | 660,000 | 670,000 | 7,271 | 1,340 |
| 2010-02-02 | 661,000 | 665,000 | 651,000 | 658,000 | 5,293 | 1,316 |
| 2010-02-01 | 666,000 | 666,000 | 649,000 | 666,000 | 8,784 | 1,332 |
| 2010-01-29 | 672,000 | 673,000 | 661,000 | 664,000 | 6,733 | 1,328 |
| 2010-01-28 | 681,000 | 681,000 | 670,000 | 672,000 | 7,149 | 1,344 |
| 2010-01-27 | 677,000 | 685,000 | 672,000 | 677,000 | 7,013 | 1,354 |
| 2010-01-26 | 681,000 | 687,000 | 671,000 | 671,000 | 6,808 | 1,342 |
| 2010-01-25 | 675,000 | 682,000 | 668,000 | 680,000 | 7,933 | 1,360 |
| 2010-01-22 | 674,000 | 675,000 | 664,000 | 674,000 | 12,969 | 1,348 |
| 2010-01-21 | 676,000 | 682,000 | 668,000 | 679,000 | 36,882 | 1,358 |
| 2010-01-20 | 689,000 | 698,000 | 673,000 | 677,000 | 24,275 | 1,354 |
| 2010-01-19 | 683,000 | 685,000 | 679,000 | 682,000 | 4,844 | 1,364 |
| 2010-01-18 | 675,000 | 685,000 | 675,000 | 685,000 | 4,525 | 1,370 |
| 2010-01-15 | 672,000 | 688,000 | 671,000 | 680,000 | 5,037 | 1,360 |
| 2010-01-14 | 667,000 | 673,000 | 665,000 | 672,000 | 4,906 | 1,344 |
| 2010-01-13 | 670,000 | 678,000 | 667,000 | 668,000 | 5,568 | 1,336 |
| 2010-01-12 | 665,000 | 683,000 | 664,000 | 674,000 | 16,811 | 1,348 |
| 2010-01-08 | 639,000 | 649,000 | 636,000 | 648,000 | 6,611 | 1,296 |
| 2010-01-07 | 639,000 | 645,000 | 636,000 | 639,000 | 4,737 | 1,278 |
| 2010-01-06 | 632,000 | 645,000 | 625,000 | 638,000 | 6,987 | 1,276 |
| 2010-01-05 | 634,000 | 637,000 | 624,000 | 629,000 | 3,761 | 1,258 |
| 2010-01-04 | 631,000 | 632,000 | 625,000 | 631,000 | 1,953 | 1,262 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2012-09-26]1株→100株
