9993 (株)ヤマザワ 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 | 1,188 | 1,188 | 1,165 | 1,168 | 1,800 | 1,168 |
| 2010-12-29 | 1,185 | 1,188 | 1,185 | 1,188 | 500 | 1,188 |
| 2010-12-28 | 1,179 | 1,185 | 1,177 | 1,177 | 2,000 | 1,177 |
| 2010-12-27 | 1,189 | 1,189 | 1,155 | 1,155 | 2,600 | 1,155 |
| 2010-12-24 | 1,204 | 1,204 | 1,163 | 1,167 | 16,000 | 1,167 |
| 2010-12-22 | 1,183 | 1,215 | 1,183 | 1,212 | 6,600 | 1,212 |
| 2010-12-21 | 1,190 | 1,200 | 1,190 | 1,195 | 6,900 | 1,195 |
| 2010-12-20 | 1,182 | 1,190 | 1,182 | 1,189 | 9,100 | 1,189 |
| 2010-12-17 | 1,188 | 1,193 | 1,181 | 1,184 | 8,100 | 1,184 |
| 2010-12-16 | 1,185 | 1,189 | 1,176 | 1,189 | 5,400 | 1,189 |
| 2010-12-15 | 1,172 | 1,190 | 1,172 | 1,190 | 3,400 | 1,190 |
| 2010-12-14 | 1,169 | 1,180 | 1,159 | 1,177 | 17,300 | 1,177 |
| 2010-12-13 | 1,155 | 1,170 | 1,153 | 1,170 | 5,500 | 1,170 |
| 2010-12-10 | 1,146 | 1,159 | 1,146 | 1,156 | 16,100 | 1,156 |
| 2010-12-09 | 1,159 | 1,170 | 1,159 | 1,169 | 2,100 | 1,169 |
| 2010-12-08 | 1,158 | 1,168 | 1,158 | 1,168 | 4,500 | 1,168 |
| 2010-12-07 | 1,143 | 1,169 | 1,143 | 1,169 | 2,800 | 1,169 |
| 2010-12-06 | 1,157 | 1,157 | 1,143 | 1,150 | 1,500 | 1,150 |
| 2010-12-03 | 1,149 | 1,149 | 1,143 | 1,143 | 300 | 1,143 |
| 2010-12-02 | 1,138 | 1,147 | 1,138 | 1,140 | 2,400 | 1,140 |
| 2010-12-01 | 1,139 | 1,155 | 1,138 | 1,155 | 1,200 | 1,155 |
| 2010-11-30 | 1,158 | 1,173 | 1,142 | 1,142 | 3,100 | 1,142 |
| 2010-11-29 | 1,160 | 1,174 | 1,158 | 1,158 | 1,100 | 1,158 |
| 2010-11-26 | 1,153 | 1,169 | 1,153 | 1,154 | 900 | 1,154 |
| 2010-11-25 | 1,152 | 1,175 | 1,152 | 1,153 | 1,300 | 1,153 |
| 2010-11-24 | 1,186 | 1,186 | 1,147 | 1,147 | 7,300 | 1,147 |
| 2010-11-22 | 1,197 | 1,197 | 1,179 | 1,190 | 4,600 | 1,190 |
| 2010-11-19 | 1,187 | 1,187 | 1,166 | 1,166 | 1,000 | 1,166 |
| 2010-11-18 | 1,170 | 1,180 | 1,157 | 1,180 | 3,300 | 1,180 |
| 2010-11-17 | 1,152 | 1,167 | 1,151 | 1,167 | 1,300 | 1,167 |
| 2010-11-16 | 1,150 | 1,169 | 1,142 | 1,152 | 1,300 | 1,152 |
| 2010-11-15 | 1,183 | 1,183 | 1,140 | 1,153 | 1,300 | 1,153 |
| 2010-11-12 | 1,184 | 1,185 | 1,153 | 1,153 | 1,100 | 1,153 |
| 2010-11-11 | 1,178 | 1,184 | 1,150 | 1,184 | 2,100 | 1,184 |
| 2010-11-10 | 1,175 | 1,175 | 1,145 | 1,173 | 3,000 | 1,173 |
| 2010-11-09 | 1,165 | 1,165 | 1,147 | 1,163 | 1,000 | 1,163 |
| 2010-11-08 | 1,146 | 1,161 | 1,146 | 1,161 | 400 | 1,161 |
| 2010-11-05 | 1,130 | 1,174 | 1,129 | 1,146 | 4,000 | 1,146 |
| 2010-11-04 | 1,091 | 1,123 | 1,091 | 1,100 | 3,100 | 1,100 |
| 2010-11-02 | 1,087 | 1,091 | 1,071 | 1,091 | 1,000 | 1,091 |
| 2010-11-01 | 1,074 | 1,095 | 1,070 | 1,087 | 1,700 | 1,087 |
| 2010-10-29 | 1,080 | 1,099 | 1,080 | 1,099 | 2,500 | 1,099 |
| 2010-10-28 | 1,090 | 1,100 | 1,041 | 1,100 | 6,000 | 1,100 |
| 2010-10-27 | 1,062 | 1,072 | 1,054 | 1,054 | 1,500 | 1,054 |
| 2010-10-26 | 1,072 | 1,100 | 1,063 | 1,069 | 1,500 | 1,069 |
| 2010-10-25 | 1,107 | 1,107 | 1,072 | 1,072 | 7,000 | 1,072 |
| 2010-10-22 | 1,098 | 1,107 | 1,077 | 1,084 | 8,600 | 1,084 |
| 2010-10-21 | 1,072 | 1,087 | 1,061 | 1,086 | 2,500 | 1,086 |
| 2010-10-20 | 1,082 | 1,087 | 1,073 | 1,074 | 4,100 | 1,074 |
| 2010-10-19 | 1,082 | 1,104 | 1,082 | 1,082 | 2,000 | 1,082 |
| 2010-10-18 | 1,091 | 1,117 | 1,082 | 1,107 | 2,000 | 1,107 |
| 2010-10-15 | 1,113 | 1,113 | 1,098 | 1,098 | 2,400 | 1,098 |
| 2010-10-14 | 1,118 | 1,124 | 1,114 | 1,114 | 4,100 | 1,114 |
| 2010-10-13 | 1,118 | 1,129 | 1,112 | 1,118 | 2,300 | 1,118 |
| 2010-10-12 | 1,159 | 1,159 | 1,118 | 1,118 | 4,700 | 1,118 |
| 2010-10-08 | 1,141 | 1,158 | 1,140 | 1,140 | 7,900 | 1,140 |
| 2010-10-07 | 1,150 | 1,151 | 1,148 | 1,149 | 1,900 | 1,149 |
| 2010-10-06 | 1,150 | 1,167 | 1,141 | 1,156 | 1,300 | 1,156 |
| 2010-10-05 | 1,160 | 1,160 | 1,148 | 1,149 | 2,200 | 1,149 |
| 2010-10-04 | 1,149 | 1,180 | 1,147 | 1,180 | 3,600 | 1,180 |
| 2010-10-01 | 1,161 | 1,162 | 1,155 | 1,155 | 3,500 | 1,155 |
| 2010-09-30 | 1,185 | 1,185 | 1,173 | 1,185 | 1,900 | 1,185 |
| 2010-09-29 | 1,172 | 1,186 | 1,172 | 1,184 | 2,800 | 1,184 |
| 2010-09-28 | 1,190 | 1,190 | 1,159 | 1,171 | 3,500 | 1,171 |
| 2010-09-27 | 1,220 | 1,220 | 1,201 | 1,214 | 1,700 | 1,214 |
| 2010-09-24 | 1,210 | 1,214 | 1,188 | 1,188 | 10,600 | 1,188 |
| 2010-09-22 | 1,208 | 1,219 | 1,208 | 1,217 | 2,800 | 1,217 |
| 2010-09-21 | 1,220 | 1,220 | 1,206 | 1,208 | 2,500 | 1,208 |
| 2010-09-17 | 1,200 | 1,213 | 1,199 | 1,206 | 2,600 | 1,206 |
| 2010-09-16 | 1,205 | 1,205 | 1,193 | 1,202 | 1,200 | 1,202 |
| 2010-09-15 | 1,199 | 1,210 | 1,198 | 1,209 | 1,300 | 1,209 |
| 2010-09-14 | 1,199 | 1,200 | 1,199 | 1,199 | 1,500 | 1,199 |
| 2010-09-13 | 1,215 | 1,215 | 1,195 | 1,195 | 1,100 | 1,195 |
| 2010-09-10 | 1,186 | 1,207 | 1,186 | 1,191 | 11,300 | 1,191 |
| 2010-09-09 | 1,189 | 1,217 | 1,189 | 1,216 | 1,100 | 1,216 |
| 2010-09-08 | 1,203 | 1,205 | 1,186 | 1,186 | 2,100 | 1,186 |
| 2010-09-07 | 1,180 | 1,209 | 1,180 | 1,204 | 1,600 | 1,204 |
| 2010-09-06 | 1,193 | 1,204 | 1,190 | 1,204 | 1,900 | 1,204 |
| 2010-09-03 | 1,197 | 1,197 | 1,195 | 1,196 | 500 | 1,196 |
| 2010-09-02 | 1,179 | 1,182 | 1,172 | 1,172 | 1,700 | 1,172 |
| 2010-09-01 | 1,210 | 1,210 | 1,170 | 1,170 | 4,400 | 1,170 |
| 2010-08-31 | 1,220 | 1,220 | 1,186 | 1,186 | 3,600 | 1,186 |
| 2010-08-30 | 1,204 | 1,249 | 1,204 | 1,249 | 3,500 | 1,249 |
| 2010-08-27 | 1,194 | 1,200 | 1,189 | 1,200 | 1,200 | 1,200 |
| 2010-08-26 | 1,170 | 1,198 | 1,170 | 1,198 | 1,600 | 1,198 |
| 2010-08-25 | 1,200 | 1,200 | 1,170 | 1,170 | 400 | 1,170 |
| 2010-08-24 | 1,203 | 1,203 | 1,181 | 1,200 | 5,800 | 1,200 |
| 2010-08-23 | 1,172 | 1,189 | 1,161 | 1,189 | 4,200 | 1,189 |
| 2010-08-20 | 1,164 | 1,165 | 1,164 | 1,165 | 800 | 1,165 |
| 2010-08-19 | 1,163 | 1,171 | 1,163 | 1,165 | 1,100 | 1,165 |
| 2010-08-18 | 1,146 | 1,171 | 1,146 | 1,171 | 1,500 | 1,171 |
| 2010-08-17 | 1,141 | 1,154 | 1,131 | 1,151 | 2,200 | 1,151 |
| 2010-08-16 | 1,158 | 1,175 | 1,155 | 1,155 | 500 | 1,155 |
| 2010-08-13 | 1,160 | 1,160 | 1,130 | 1,158 | 2,100 | 1,158 |
| 2010-08-12 | 1,130 | 1,146 | 1,127 | 1,130 | 2,000 | 1,130 |
| 2010-08-11 | 1,170 | 1,171 | 1,143 | 1,143 | 2,500 | 1,143 |
| 2010-08-10 | 1,219 | 1,219 | 1,180 | 1,181 | 2,700 | 1,181 |
| 2010-08-09 | 1,180 | 1,190 | 1,174 | 1,189 | 700 | 1,189 |
| 2010-08-06 | 1,187 | 1,188 | 1,161 | 1,180 | 2,600 | 1,180 |
| 2010-08-05 | 1,158 | 1,184 | 1,158 | 1,183 | 1,100 | 1,183 |
| 2010-08-04 | 1,165 | 1,173 | 1,150 | 1,161 | 2,800 | 1,161 |
| 2010-08-03 | 1,167 | 1,192 | 1,165 | 1,165 | 400 | 1,165 |
| 2010-08-02 | 1,191 | 1,191 | 1,165 | 1,168 | 4,900 | 1,168 |
| 2010-07-30 | 1,220 | 1,221 | 1,191 | 1,191 | 1,700 | 1,191 |
| 2010-07-29 | 1,230 | 1,230 | 1,187 | 1,188 | 2,100 | 1,188 |
| 2010-07-28 | 1,199 | 1,228 | 1,199 | 1,228 | 4,400 | 1,228 |
| 2010-07-27 | 1,200 | 1,200 | 1,196 | 1,196 | 1,300 | 1,196 |
| 2010-07-26 | 1,186 | 1,200 | 1,186 | 1,200 | 14,300 | 1,200 |
| 2010-07-23 | 1,193 | 1,200 | 1,192 | 1,195 | 9,400 | 1,195 |
| 2010-07-22 | 1,197 | 1,198 | 1,181 | 1,196 | 5,200 | 1,196 |
| 2010-07-21 | 1,182 | 1,196 | 1,182 | 1,188 | 2,100 | 1,188 |
| 2010-07-20 | 1,183 | 1,195 | 1,171 | 1,185 | 3,200 | 1,185 |
| 2010-07-16 | 1,182 | 1,198 | 1,182 | 1,195 | 2,400 | 1,195 |
| 2010-07-15 | 1,189 | 1,195 | 1,180 | 1,180 | 1,500 | 1,180 |
| 2010-07-14 | 1,198 | 1,198 | 1,175 | 1,189 | 2,400 | 1,189 |
| 2010-07-13 | 1,166 | 1,194 | 1,166 | 1,174 | 3,300 | 1,174 |
| 2010-07-12 | 1,200 | 1,200 | 1,184 | 1,184 | 6,200 | 1,184 |
| 2010-07-09 | 1,187 | 1,200 | 1,181 | 1,197 | 4,500 | 1,197 |
| 2010-07-08 | 1,190 | 1,197 | 1,181 | 1,197 | 2,800 | 1,197 |
| 2010-07-07 | 1,182 | 1,197 | 1,177 | 1,179 | 2,700 | 1,179 |
| 2010-07-06 | 1,169 | 1,186 | 1,168 | 1,176 | 2,700 | 1,176 |
| 2010-07-05 | 1,164 | 1,172 | 1,164 | 1,167 | 2,300 | 1,167 |
| 2010-07-02 | 1,170 | 1,170 | 1,160 | 1,164 | 2,500 | 1,164 |
| 2010-07-01 | 1,154 | 1,174 | 1,153 | 1,169 | 1,500 | 1,169 |
| 2010-06-30 | 1,150 | 1,173 | 1,150 | 1,153 | 1,900 | 1,153 |
| 2010-06-29 | 1,151 | 1,158 | 1,151 | 1,151 | 1,500 | 1,151 |
| 2010-06-28 | 1,160 | 1,167 | 1,157 | 1,157 | 600 | 1,157 |
| 2010-06-25 | 1,150 | 1,164 | 1,143 | 1,163 | 2,000 | 1,163 |
| 2010-06-24 | 1,159 | 1,160 | 1,151 | 1,153 | 5,800 | 1,153 |
| 2010-06-23 | 1,186 | 1,190 | 1,170 | 1,189 | 4,200 | 1,189 |
| 2010-06-22 | 1,190 | 1,190 | 1,130 | 1,186 | 5,800 | 1,186 |
| 2010-06-21 | 1,185 | 1,199 | 1,185 | 1,190 | 1,600 | 1,190 |
| 2010-06-18 | 1,200 | 1,200 | 1,161 | 1,173 | 4,500 | 1,173 |
| 2010-06-17 | 1,151 | 1,178 | 1,144 | 1,178 | 2,800 | 1,178 |
| 2010-06-16 | 1,149 | 1,151 | 1,149 | 1,151 | 1,800 | 1,151 |
| 2010-06-15 | 1,145 | 1,145 | 1,117 | 1,119 | 1,100 | 1,119 |
| 2010-06-14 | 1,118 | 1,118 | 1,118 | 1,118 | 100 | 1,118 |
| 2010-06-11 | 1,111 | 1,135 | 1,110 | 1,118 | 9,900 | 1,118 |
| 2010-06-10 | 1,170 | 1,170 | 1,110 | 1,128 | 5,600 | 1,128 |
| 2010-06-09 | 1,138 | 1,147 | 1,128 | 1,147 | 1,300 | 1,147 |
| 2010-06-08 | 1,120 | 1,160 | 1,120 | 1,150 | 5,800 | 1,150 |
| 2010-06-07 | 1,147 | 1,170 | 1,142 | 1,145 | 5,100 | 1,145 |
| 2010-06-04 | 1,170 | 1,170 | 1,168 | 1,168 | 400 | 1,168 |
| 2010-06-03 | 1,153 | 1,157 | 1,151 | 1,157 | 4,500 | 1,157 |
| 2010-06-02 | 1,160 | 1,170 | 1,150 | 1,151 | 3,600 | 1,151 |
| 2010-06-01 | 1,161 | 1,170 | 1,161 | 1,170 | 1,400 | 1,170 |
| 2010-05-31 | 1,150 | 1,175 | 1,150 | 1,174 | 1,900 | 1,174 |
| 2010-05-28 | 1,171 | 1,177 | 1,151 | 1,157 | 4,100 | 1,157 |
| 2010-05-27 | 1,175 | 1,175 | 1,167 | 1,167 | 2,800 | 1,167 |
| 2010-05-26 | 1,168 | 1,175 | 1,165 | 1,175 | 2,700 | 1,175 |
| 2010-05-25 | 1,191 | 1,194 | 1,189 | 1,194 | 2,700 | 1,194 |
| 2010-05-24 | 1,225 | 1,225 | 1,195 | 1,195 | 7,900 | 1,195 |
| 2010-05-21 | 1,205 | 1,214 | 1,203 | 1,205 | 5,900 | 1,205 |
| 2010-05-20 | 1,239 | 1,239 | 1,220 | 1,224 | 3,300 | 1,224 |
| 2010-05-19 | 1,222 | 1,226 | 1,222 | 1,225 | 1,800 | 1,225 |
| 2010-05-18 | 1,220 | 1,240 | 1,220 | 1,222 | 2,400 | 1,222 |
| 2010-05-17 | 1,237 | 1,237 | 1,220 | 1,220 | 4,100 | 1,220 |
| 2010-05-14 | 1,250 | 1,250 | 1,236 | 1,237 | 2,600 | 1,237 |
| 2010-05-13 | 1,250 | 1,250 | 1,246 | 1,247 | 700 | 1,247 |
| 2010-05-12 | 1,243 | 1,257 | 1,243 | 1,257 | 1,400 | 1,257 |
| 2010-05-11 | 1,236 | 1,265 | 1,236 | 1,243 | 4,900 | 1,243 |
| 2010-05-10 | 1,260 | 1,260 | 1,230 | 1,236 | 4,900 | 1,236 |
| 2010-05-07 | 1,233 | 1,245 | 1,221 | 1,221 | 3,600 | 1,221 |
| 2010-05-06 | 1,246 | 1,246 | 1,233 | 1,233 | 5,100 | 1,233 |
| 2010-04-30 | 1,251 | 1,269 | 1,246 | 1,246 | 3,000 | 1,246 |
| 2010-04-28 | 1,265 | 1,265 | 1,226 | 1,241 | 6,000 | 1,241 |
| 2010-04-27 | 1,275 | 1,275 | 1,256 | 1,265 | 4,500 | 1,265 |
| 2010-04-26 | 1,275 | 1,280 | 1,273 | 1,275 | 8,200 | 1,275 |
| 2010-04-23 | 1,257 | 1,275 | 1,257 | 1,274 | 5,000 | 1,274 |
| 2010-04-22 | 1,275 | 1,275 | 1,262 | 1,274 | 2,500 | 1,274 |
| 2010-04-21 | 1,269 | 1,275 | 1,269 | 1,275 | 5,800 | 1,275 |
| 2010-04-20 | 1,263 | 1,269 | 1,260 | 1,269 | 1,800 | 1,269 |
| 2010-04-19 | 1,252 | 1,264 | 1,252 | 1,264 | 2,400 | 1,264 |
| 2010-04-16 | 1,275 | 1,275 | 1,266 | 1,274 | 2,600 | 1,274 |
| 2010-04-15 | 1,275 | 1,275 | 1,270 | 1,273 | 1,600 | 1,273 |
| 2010-04-14 | 1,279 | 1,279 | 1,270 | 1,276 | 3,200 | 1,276 |
| 2010-04-13 | 1,278 | 1,279 | 1,272 | 1,279 | 1,300 | 1,279 |
| 2010-04-12 | 1,275 | 1,275 | 1,273 | 1,275 | 10,400 | 1,275 |
| 2010-04-09 | 1,271 | 1,290 | 1,271 | 1,290 | 3,400 | 1,290 |
| 2010-04-08 | 1,274 | 1,274 | 1,267 | 1,270 | 2,900 | 1,270 |
| 2010-04-07 | 1,290 | 1,290 | 1,267 | 1,275 | 3,400 | 1,275 |
| 2010-04-06 | 1,275 | 1,275 | 1,274 | 1,275 | 3,600 | 1,275 |
| 2010-04-05 | 1,275 | 1,275 | 1,265 | 1,275 | 3,600 | 1,275 |
| 2010-04-02 | 1,286 | 1,286 | 1,262 | 1,275 | 2,300 | 1,275 |
| 2010-04-01 | 1,275 | 1,275 | 1,265 | 1,275 | 3,000 | 1,275 |
| 2010-03-31 | 1,275 | 1,275 | 1,265 | 1,275 | 3,500 | 1,275 |
| 2010-03-30 | 1,275 | 1,280 | 1,269 | 1,276 | 2,400 | 1,276 |
| 2010-03-29 | 1,260 | 1,275 | 1,260 | 1,275 | 3,100 | 1,275 |
| 2010-03-26 | 1,265 | 1,275 | 1,253 | 1,275 | 4,400 | 1,275 |
| 2010-03-25 | 1,259 | 1,290 | 1,255 | 1,256 | 6,200 | 1,256 |
| 2010-03-24 | 1,260 | 1,265 | 1,260 | 1,264 | 10,300 | 1,264 |
| 2010-03-23 | 1,261 | 1,265 | 1,254 | 1,264 | 4,400 | 1,264 |
| 2010-03-19 | 1,265 | 1,265 | 1,262 | 1,265 | 3,400 | 1,265 |
| 2010-03-18 | 1,265 | 1,265 | 1,260 | 1,265 | 1,600 | 1,265 |
| 2010-03-17 | 1,265 | 1,265 | 1,260 | 1,265 | 4,800 | 1,265 |
| 2010-03-16 | 1,260 | 1,270 | 1,248 | 1,270 | 900 | 1,270 |
| 2010-03-15 | 1,257 | 1,257 | 1,247 | 1,248 | 1,500 | 1,248 |
| 2010-03-12 | 1,249 | 1,253 | 1,244 | 1,247 | 6,800 | 1,247 |
| 2010-03-11 | 1,250 | 1,255 | 1,249 | 1,252 | 1,800 | 1,252 |
| 2010-03-10 | 1,255 | 1,258 | 1,250 | 1,250 | 4,400 | 1,250 |
| 2010-03-09 | 1,261 | 1,261 | 1,256 | 1,257 | 2,600 | 1,257 |
| 2010-03-08 | 1,265 | 1,265 | 1,260 | 1,260 | 2,900 | 1,260 |
| 2010-03-05 | 1,257 | 1,265 | 1,257 | 1,265 | 3,000 | 1,265 |
| 2010-03-04 | 1,256 | 1,257 | 1,256 | 1,257 | 400 | 1,257 |
| 2010-03-03 | 1,255 | 1,265 | 1,255 | 1,256 | 500 | 1,256 |
| 2010-03-02 | 1,252 | 1,265 | 1,252 | 1,265 | 2,200 | 1,265 |
| 2010-03-01 | 1,260 | 1,269 | 1,257 | 1,269 | 1,700 | 1,269 |
| 2010-02-26 | 1,268 | 1,268 | 1,260 | 1,261 | 900 | 1,261 |
| 2010-02-25 | 1,255 | 1,272 | 1,253 | 1,267 | 900 | 1,267 |
| 2010-02-24 | 1,256 | 1,261 | 1,255 | 1,259 | 6,800 | 1,259 |
| 2010-02-23 | 1,295 | 1,295 | 1,280 | 1,280 | 5,700 | 1,280 |
| 2010-02-22 | 1,288 | 1,295 | 1,261 | 1,294 | 3,200 | 1,294 |
| 2010-02-19 | 1,287 | 1,295 | 1,258 | 1,258 | 3,100 | 1,258 |
| 2010-02-18 | 1,295 | 1,295 | 1,280 | 1,287 | 1,500 | 1,287 |
| 2010-02-17 | 1,258 | 1,295 | 1,258 | 1,294 | 1,700 | 1,294 |
| 2010-02-16 | 1,264 | 1,268 | 1,254 | 1,258 | 1,000 | 1,258 |
| 2010-02-15 | 1,256 | 1,256 | 1,252 | 1,252 | 500 | 1,252 |
| 2010-02-12 | 1,264 | 1,273 | 1,258 | 1,271 | 900 | 1,271 |
| 2010-02-10 | 1,275 | 1,275 | 1,259 | 1,264 | 2,300 | 1,264 |
| 2010-02-09 | 1,252 | 1,274 | 1,252 | 1,274 | 1,600 | 1,274 |
| 2010-02-08 | 1,263 | 1,275 | 1,262 | 1,262 | 1,800 | 1,262 |
| 2010-02-05 | 1,274 | 1,275 | 1,262 | 1,272 | 2,200 | 1,272 |
| 2010-02-04 | 1,277 | 1,280 | 1,266 | 1,274 | 3,800 | 1,274 |
| 2010-02-03 | 1,275 | 1,275 | 1,256 | 1,273 | 5,400 | 1,273 |
| 2010-02-02 | 1,262 | 1,287 | 1,256 | 1,287 | 2,700 | 1,287 |
| 2010-02-01 | 1,240 | 1,265 | 1,240 | 1,260 | 2,500 | 1,260 |
| 2010-01-29 | 1,258 | 1,270 | 1,240 | 1,240 | 4,100 | 1,240 |
| 2010-01-28 | 1,256 | 1,261 | 1,256 | 1,261 | 1,200 | 1,261 |
| 2010-01-27 | 1,283 | 1,285 | 1,280 | 1,280 | 1,800 | 1,280 |
| 2010-01-26 | 1,300 | 1,302 | 1,285 | 1,285 | 1,500 | 1,285 |
| 2010-01-25 | 1,296 | 1,305 | 1,296 | 1,305 | 5,300 | 1,305 |
| 2010-01-22 | 1,297 | 1,300 | 1,290 | 1,300 | 4,700 | 1,300 |
| 2010-01-21 | 1,294 | 1,302 | 1,291 | 1,297 | 3,300 | 1,297 |
| 2010-01-20 | 1,297 | 1,300 | 1,291 | 1,292 | 11,300 | 1,292 |
| 2010-01-19 | 1,300 | 1,300 | 1,293 | 1,299 | 5,000 | 1,299 |
| 2010-01-18 | 1,299 | 1,300 | 1,299 | 1,300 | 2,400 | 1,300 |
| 2010-01-15 | 1,300 | 1,300 | 1,291 | 1,295 | 3,200 | 1,295 |
| 2010-01-14 | 1,300 | 1,300 | 1,299 | 1,299 | 2,200 | 1,299 |
| 2010-01-13 | 1,300 | 1,300 | 1,294 | 1,299 | 3,700 | 1,299 |
| 2010-01-12 | 1,300 | 1,300 | 1,299 | 1,300 | 2,500 | 1,300 |
| 2010-01-08 | 1,299 | 1,300 | 1,286 | 1,300 | 2,400 | 1,300 |
| 2010-01-07 | 1,300 | 1,300 | 1,291 | 1,292 | 1,500 | 1,292 |
| 2010-01-06 | 1,300 | 1,300 | 1,284 | 1,290 | 4,300 | 1,290 |
| 2010-01-05 | 1,300 | 1,300 | 1,298 | 1,298 | 1,100 | 1,298 |
| 2010-01-04 | 1,300 | 1,330 | 1,285 | 1,285 | 1,600 | 1,285 |
分割・併合履歴 ： [2007-03-27]1株→1.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株