8015 豊田通商(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 | 1,437 | 1,437 | 1,420 | 1,430 | 638,400 | 1,430 |
| 2010-12-29 | 1,432 | 1,445 | 1,428 | 1,443 | 447,700 | 1,443 |
| 2010-12-28 | 1,438 | 1,447 | 1,436 | 1,441 | 429,200 | 1,441 |
| 2010-12-27 | 1,422 | 1,453 | 1,422 | 1,450 | 865,500 | 1,450 |
| 2010-12-24 | 1,417 | 1,429 | 1,417 | 1,420 | 449,700 | 1,420 |
| 2010-12-22 | 1,447 | 1,452 | 1,437 | 1,439 | 784,300 | 1,439 |
| 2010-12-21 | 1,439 | 1,456 | 1,435 | 1,448 | 716,200 | 1,448 |
| 2010-12-20 | 1,432 | 1,439 | 1,422 | 1,427 | 681,400 | 1,427 |
| 2010-12-17 | 1,449 | 1,454 | 1,429 | 1,434 | 1,269,600 | 1,434 |
| 2010-12-16 | 1,459 | 1,467 | 1,450 | 1,455 | 773,800 | 1,455 |
| 2010-12-15 | 1,463 | 1,469 | 1,457 | 1,460 | 1,026,700 | 1,460 |
| 2010-12-14 | 1,444 | 1,466 | 1,443 | 1,465 | 787,500 | 1,465 |
| 2010-12-13 | 1,436 | 1,455 | 1,421 | 1,455 | 1,100,800 | 1,455 |
| 2010-12-10 | 1,466 | 1,466 | 1,413 | 1,419 | 4,081,300 | 1,419 |
| 2010-12-09 | 1,442 | 1,449 | 1,423 | 1,438 | 786,100 | 1,438 |
| 2010-12-08 | 1,428 | 1,445 | 1,415 | 1,441 | 1,145,700 | 1,441 |
| 2010-12-07 | 1,426 | 1,431 | 1,402 | 1,406 | 1,356,300 | 1,406 |
| 2010-12-06 | 1,424 | 1,438 | 1,423 | 1,424 | 661,100 | 1,424 |
| 2010-12-03 | 1,440 | 1,445 | 1,421 | 1,427 | 954,600 | 1,427 |
| 2010-12-02 | 1,397 | 1,423 | 1,393 | 1,414 | 933,300 | 1,414 |
| 2010-12-01 | 1,360 | 1,388 | 1,345 | 1,386 | 973,300 | 1,386 |
| 2010-11-30 | 1,374 | 1,389 | 1,355 | 1,359 | 1,267,200 | 1,359 |
| 2010-11-29 | 1,353 | 1,393 | 1,353 | 1,390 | 1,122,000 | 1,390 |
| 2010-11-26 | 1,377 | 1,386 | 1,363 | 1,365 | 683,900 | 1,365 |
| 2010-11-25 | 1,371 | 1,387 | 1,362 | 1,376 | 684,400 | 1,376 |
| 2010-11-24 | 1,352 | 1,372 | 1,345 | 1,366 | 694,100 | 1,366 |
| 2010-11-22 | 1,393 | 1,393 | 1,368 | 1,382 | 586,800 | 1,382 |
| 2010-11-19 | 1,391 | 1,397 | 1,363 | 1,367 | 880,400 | 1,367 |
| 2010-11-18 | 1,315 | 1,370 | 1,312 | 1,370 | 1,353,400 | 1,370 |
| 2010-11-17 | 1,292 | 1,327 | 1,287 | 1,325 | 1,024,500 | 1,325 |
| 2010-11-16 | 1,344 | 1,351 | 1,317 | 1,322 | 1,201,300 | 1,322 |
| 2010-11-15 | 1,327 | 1,339 | 1,310 | 1,335 | 678,800 | 1,335 |
| 2010-11-12 | 1,335 | 1,335 | 1,312 | 1,320 | 1,514,000 | 1,320 |
| 2010-11-11 | 1,351 | 1,353 | 1,340 | 1,353 | 596,400 | 1,353 |
| 2010-11-10 | 1,335 | 1,349 | 1,327 | 1,345 | 885,200 | 1,345 |
| 2010-11-09 | 1,317 | 1,327 | 1,309 | 1,325 | 960,600 | 1,325 |
| 2010-11-08 | 1,331 | 1,338 | 1,324 | 1,334 | 859,700 | 1,334 |
| 2010-11-05 | 1,297 | 1,325 | 1,292 | 1,317 | 1,195,900 | 1,317 |
| 2010-11-04 | 1,260 | 1,270 | 1,251 | 1,267 | 1,280,100 | 1,267 |
| 2010-11-02 | 1,231 | 1,234 | 1,211 | 1,221 | 1,609,800 | 1,221 |
| 2010-11-01 | 1,234 | 1,251 | 1,221 | 1,237 | 1,365,300 | 1,237 |
| 2010-10-29 | 1,258 | 1,277 | 1,246 | 1,249 | 1,384,100 | 1,249 |
| 2010-10-28 | 1,284 | 1,284 | 1,261 | 1,265 | 2,227,200 | 1,265 |
| 2010-10-27 | 1,301 | 1,303 | 1,281 | 1,286 | 1,093,500 | 1,286 |
| 2010-10-26 | 1,298 | 1,299 | 1,282 | 1,284 | 1,000,000 | 1,284 |
| 2010-10-25 | 1,299 | 1,305 | 1,288 | 1,300 | 942,100 | 1,300 |
| 2010-10-22 | 1,291 | 1,299 | 1,287 | 1,291 | 679,800 | 1,291 |
| 2010-10-21 | 1,298 | 1,300 | 1,278 | 1,288 | 1,699,600 | 1,288 |
| 2010-10-20 | 1,281 | 1,284 | 1,261 | 1,268 | 1,601,900 | 1,268 |
| 2010-10-19 | 1,306 | 1,323 | 1,305 | 1,314 | 957,400 | 1,314 |
| 2010-10-18 | 1,335 | 1,343 | 1,310 | 1,316 | 938,700 | 1,316 |
| 2010-10-15 | 1,329 | 1,338 | 1,316 | 1,326 | 1,199,400 | 1,326 |
| 2010-10-14 | 1,325 | 1,330 | 1,304 | 1,324 | 1,229,800 | 1,324 |
| 2010-10-13 | 1,319 | 1,324 | 1,297 | 1,300 | 1,386,200 | 1,300 |
| 2010-10-12 | 1,323 | 1,333 | 1,283 | 1,289 | 1,246,200 | 1,289 |
| 2010-10-08 | 1,306 | 1,328 | 1,298 | 1,311 | 2,242,100 | 1,311 |
| 2010-10-07 | 1,291 | 1,308 | 1,284 | 1,298 | 1,363,300 | 1,298 |
| 2010-10-06 | 1,280 | 1,309 | 1,273 | 1,307 | 1,987,100 | 1,307 |
| 2010-10-05 | 1,222 | 1,256 | 1,222 | 1,254 | 1,958,800 | 1,254 |
| 2010-10-04 | 1,235 | 1,256 | 1,229 | 1,236 | 1,291,900 | 1,236 |
| 2010-10-01 | 1,244 | 1,246 | 1,216 | 1,228 | 1,216,900 | 1,228 |
| 2010-09-30 | 1,246 | 1,258 | 1,230 | 1,230 | 1,300,300 | 1,230 |
| 2010-09-29 | 1,241 | 1,263 | 1,241 | 1,253 | 1,188,100 | 1,253 |
| 2010-09-28 | 1,239 | 1,249 | 1,234 | 1,237 | 752,700 | 1,237 |
| 2010-09-27 | 1,238 | 1,254 | 1,235 | 1,247 | 1,250,100 | 1,247 |
| 2010-09-24 | 1,224 | 1,255 | 1,215 | 1,229 | 2,240,800 | 1,229 |
| 2010-09-22 | 1,228 | 1,245 | 1,223 | 1,233 | 1,128,000 | 1,233 |
| 2010-09-21 | 1,232 | 1,240 | 1,224 | 1,225 | 1,408,200 | 1,225 |
| 2010-09-17 | 1,221 | 1,239 | 1,217 | 1,232 | 1,730,900 | 1,232 |
| 2010-09-16 | 1,229 | 1,235 | 1,205 | 1,209 | 2,346,100 | 1,209 |
| 2010-09-15 | 1,170 | 1,226 | 1,157 | 1,209 | 4,532,900 | 1,209 |
| 2010-09-14 | 1,148 | 1,168 | 1,146 | 1,164 | 2,474,700 | 1,164 |
| 2010-09-13 | 1,144 | 1,149 | 1,136 | 1,146 | 2,668,200 | 1,146 |
| 2010-09-10 | 1,107 | 1,129 | 1,105 | 1,128 | 4,029,000 | 1,128 |
| 2010-09-09 | 1,110 | 1,119 | 1,106 | 1,111 | 5,875,000 | 1,111 |
| 2010-09-08 | 1,118 | 1,121 | 1,097 | 1,099 | 1,584,600 | 1,099 |
| 2010-09-07 | 1,138 | 1,141 | 1,126 | 1,130 | 1,553,300 | 1,130 |
| 2010-09-06 | 1,126 | 1,151 | 1,124 | 1,149 | 1,731,200 | 1,149 |
| 2010-09-03 | 1,122 | 1,132 | 1,118 | 1,125 | 2,421,900 | 1,125 |
| 2010-09-02 | 1,133 | 1,143 | 1,108 | 1,121 | 5,498,100 | 1,121 |
| 2010-09-01 | 1,142 | 1,168 | 1,129 | 1,129 | 8,395,400 | 1,129 |
| 2010-08-31 | 1,220 | 1,232 | 1,202 | 1,202 | 1,078,100 | 1,202 |
| 2010-08-30 | 1,248 | 1,273 | 1,240 | 1,250 | 1,380,600 | 1,250 |
| 2010-08-27 | 1,187 | 1,223 | 1,181 | 1,219 | 1,054,600 | 1,219 |
| 2010-08-26 | 1,195 | 1,199 | 1,176 | 1,198 | 1,298,600 | 1,198 |
| 2010-08-25 | 1,182 | 1,208 | 1,181 | 1,188 | 2,049,200 | 1,188 |
| 2010-08-24 | 1,259 | 1,259 | 1,235 | 1,238 | 675,100 | 1,238 |
| 2010-08-23 | 1,272 | 1,281 | 1,260 | 1,263 | 776,100 | 1,263 |
| 2010-08-20 | 1,286 | 1,293 | 1,265 | 1,271 | 986,500 | 1,271 |
| 2010-08-19 | 1,295 | 1,314 | 1,290 | 1,311 | 880,500 | 1,311 |
| 2010-08-18 | 1,297 | 1,300 | 1,274 | 1,290 | 748,700 | 1,290 |
| 2010-08-17 | 1,268 | 1,283 | 1,258 | 1,280 | 533,700 | 1,280 |
| 2010-08-16 | 1,278 | 1,294 | 1,266 | 1,290 | 581,300 | 1,290 |
| 2010-08-13 | 1,286 | 1,314 | 1,286 | 1,301 | 1,589,400 | 1,301 |
| 2010-08-12 | 1,286 | 1,303 | 1,257 | 1,286 | 1,419,800 | 1,286 |
| 2010-08-11 | 1,320 | 1,328 | 1,296 | 1,307 | 1,273,100 | 1,307 |
| 2010-08-10 | 1,354 | 1,365 | 1,338 | 1,347 | 444,200 | 1,347 |
| 2010-08-09 | 1,346 | 1,353 | 1,338 | 1,349 | 504,100 | 1,349 |
| 2010-08-06 | 1,357 | 1,371 | 1,347 | 1,363 | 872,800 | 1,363 |
| 2010-08-05 | 1,373 | 1,376 | 1,355 | 1,375 | 910,700 | 1,375 |
| 2010-08-04 | 1,333 | 1,345 | 1,318 | 1,338 | 915,300 | 1,338 |
| 2010-08-03 | 1,349 | 1,362 | 1,342 | 1,358 | 768,100 | 1,358 |
| 2010-08-02 | 1,332 | 1,341 | 1,315 | 1,319 | 601,800 | 1,319 |
| 2010-07-30 | 1,336 | 1,337 | 1,305 | 1,314 | 845,500 | 1,314 |
| 2010-07-29 | 1,322 | 1,340 | 1,322 | 1,339 | 639,000 | 1,339 |
| 2010-07-28 | 1,317 | 1,343 | 1,307 | 1,342 | 694,300 | 1,342 |
| 2010-07-27 | 1,306 | 1,308 | 1,292 | 1,292 | 461,000 | 1,292 |
| 2010-07-26 | 1,313 | 1,319 | 1,299 | 1,301 | 588,000 | 1,301 |
| 2010-07-23 | 1,292 | 1,307 | 1,277 | 1,298 | 611,700 | 1,298 |
| 2010-07-22 | 1,259 | 1,268 | 1,243 | 1,257 | 832,800 | 1,257 |
| 2010-07-21 | 1,302 | 1,303 | 1,268 | 1,276 | 466,800 | 1,276 |
| 2010-07-20 | 1,257 | 1,288 | 1,253 | 1,284 | 822,200 | 1,284 |
| 2010-07-16 | 1,326 | 1,338 | 1,290 | 1,295 | 922,000 | 1,295 |
| 2010-07-15 | 1,331 | 1,335 | 1,313 | 1,328 | 824,900 | 1,328 |
| 2010-07-14 | 1,336 | 1,350 | 1,330 | 1,347 | 861,200 | 1,347 |
| 2010-07-13 | 1,302 | 1,308 | 1,288 | 1,298 | 803,500 | 1,298 |
| 2010-07-12 | 1,297 | 1,311 | 1,297 | 1,297 | 530,700 | 1,297 |
| 2010-07-09 | 1,306 | 1,306 | 1,284 | 1,297 | 1,176,800 | 1,297 |
| 2010-07-08 | 1,286 | 1,295 | 1,271 | 1,282 | 946,400 | 1,282 |
| 2010-07-07 | 1,250 | 1,263 | 1,241 | 1,249 | 1,128,200 | 1,249 |
| 2010-07-06 | 1,230 | 1,262 | 1,220 | 1,260 | 967,200 | 1,260 |
| 2010-07-05 | 1,257 | 1,261 | 1,239 | 1,249 | 485,100 | 1,249 |
| 2010-07-02 | 1,258 | 1,258 | 1,234 | 1,242 | 973,800 | 1,242 |
| 2010-07-01 | 1,275 | 1,288 | 1,251 | 1,261 | 1,197,300 | 1,261 |
| 2010-06-30 | 1,314 | 1,326 | 1,278 | 1,282 | 1,838,400 | 1,282 |
| 2010-06-29 | 1,366 | 1,370 | 1,334 | 1,344 | 1,063,800 | 1,344 |
| 2010-06-28 | 1,371 | 1,373 | 1,349 | 1,366 | 1,239,500 | 1,366 |
| 2010-06-25 | 1,329 | 1,355 | 1,322 | 1,352 | 1,405,100 | 1,352 |
| 2010-06-24 | 1,350 | 1,365 | 1,336 | 1,342 | 1,111,600 | 1,342 |
| 2010-06-23 | 1,359 | 1,371 | 1,356 | 1,361 | 969,800 | 1,361 |
| 2010-06-22 | 1,391 | 1,412 | 1,389 | 1,389 | 1,167,300 | 1,389 |
| 2010-06-21 | 1,353 | 1,406 | 1,353 | 1,406 | 1,637,900 | 1,406 |
| 2010-06-18 | 1,319 | 1,328 | 1,308 | 1,319 | 805,700 | 1,319 |
| 2010-06-17 | 1,299 | 1,319 | 1,295 | 1,312 | 890,100 | 1,312 |
| 2010-06-16 | 1,296 | 1,308 | 1,290 | 1,302 | 687,200 | 1,302 |
| 2010-06-15 | 1,266 | 1,274 | 1,260 | 1,272 | 694,300 | 1,272 |
| 2010-06-14 | 1,272 | 1,282 | 1,271 | 1,274 | 540,600 | 1,274 |
| 2010-06-11 | 1,277 | 1,282 | 1,255 | 1,259 | 3,712,600 | 1,259 |
| 2010-06-10 | 1,234 | 1,248 | 1,223 | 1,247 | 664,700 | 1,247 |
| 2010-06-09 | 1,217 | 1,254 | 1,209 | 1,228 | 1,039,400 | 1,228 |
| 2010-06-08 | 1,214 | 1,248 | 1,214 | 1,233 | 821,900 | 1,233 |
| 2010-06-07 | 1,258 | 1,259 | 1,235 | 1,240 | 1,105,000 | 1,240 |
| 2010-06-04 | 1,293 | 1,311 | 1,284 | 1,290 | 832,800 | 1,290 |
| 2010-06-03 | 1,273 | 1,307 | 1,272 | 1,302 | 1,243,000 | 1,302 |
| 2010-06-02 | 1,260 | 1,272 | 1,237 | 1,245 | 1,000,400 | 1,245 |
| 2010-06-01 | 1,294 | 1,296 | 1,272 | 1,279 | 701,400 | 1,279 |
| 2010-05-31 | 1,258 | 1,311 | 1,250 | 1,294 | 1,334,600 | 1,294 |
| 2010-05-28 | 1,277 | 1,282 | 1,257 | 1,271 | 1,202,800 | 1,271 |
| 2010-05-27 | 1,221 | 1,255 | 1,216 | 1,253 | 982,400 | 1,253 |
| 2010-05-26 | 1,241 | 1,260 | 1,230 | 1,244 | 1,367,800 | 1,244 |
| 2010-05-25 | 1,250 | 1,251 | 1,211 | 1,220 | 1,188,800 | 1,220 |
| 2010-05-24 | 1,275 | 1,283 | 1,253 | 1,272 | 981,800 | 1,272 |
| 2010-05-21 | 1,277 | 1,294 | 1,256 | 1,284 | 1,461,200 | 1,284 |
| 2010-05-20 | 1,312 | 1,328 | 1,301 | 1,307 | 993,100 | 1,307 |
| 2010-05-19 | 1,319 | 1,323 | 1,297 | 1,319 | 1,038,900 | 1,319 |
| 2010-05-18 | 1,366 | 1,366 | 1,335 | 1,343 | 814,300 | 1,343 |
| 2010-05-17 | 1,357 | 1,359 | 1,331 | 1,346 | 1,315,400 | 1,346 |
| 2010-05-14 | 1,390 | 1,397 | 1,364 | 1,384 | 1,518,200 | 1,384 |
| 2010-05-13 | 1,403 | 1,411 | 1,393 | 1,411 | 822,500 | 1,411 |
| 2010-05-12 | 1,391 | 1,394 | 1,364 | 1,373 | 783,800 | 1,373 |
| 2010-05-11 | 1,400 | 1,405 | 1,376 | 1,379 | 1,102,500 | 1,379 |
| 2010-05-10 | 1,350 | 1,389 | 1,345 | 1,386 | 992,000 | 1,386 |
| 2010-05-07 | 1,360 | 1,375 | 1,326 | 1,363 | 2,028,800 | 1,363 |
| 2010-05-06 | 1,389 | 1,403 | 1,367 | 1,390 | 1,817,200 | 1,390 |
| 2010-04-30 | 1,421 | 1,427 | 1,404 | 1,417 | 1,216,300 | 1,417 |
| 2010-04-28 | 1,387 | 1,467 | 1,370 | 1,430 | 2,138,000 | 1,430 |
| 2010-04-27 | 1,449 | 1,471 | 1,446 | 1,460 | 769,100 | 1,460 |
| 2010-04-26 | 1,457 | 1,471 | 1,454 | 1,459 | 682,800 | 1,459 |
| 2010-04-23 | 1,437 | 1,447 | 1,425 | 1,439 | 668,200 | 1,439 |
| 2010-04-22 | 1,448 | 1,450 | 1,420 | 1,436 | 793,200 | 1,436 |
| 2010-04-21 | 1,470 | 1,474 | 1,452 | 1,467 | 747,500 | 1,467 |
| 2010-04-20 | 1,462 | 1,476 | 1,442 | 1,444 | 848,700 | 1,444 |
| 2010-04-19 | 1,465 | 1,471 | 1,438 | 1,444 | 900,300 | 1,444 |
| 2010-04-16 | 1,517 | 1,519 | 1,488 | 1,495 | 488,000 | 1,495 |
| 2010-04-15 | 1,528 | 1,539 | 1,518 | 1,525 | 440,100 | 1,525 |
| 2010-04-14 | 1,517 | 1,523 | 1,503 | 1,518 | 554,400 | 1,518 |
| 2010-04-13 | 1,530 | 1,531 | 1,508 | 1,515 | 658,800 | 1,515 |
| 2010-04-12 | 1,541 | 1,553 | 1,531 | 1,533 | 672,300 | 1,533 |
| 2010-04-09 | 1,498 | 1,517 | 1,497 | 1,510 | 2,110,800 | 1,510 |
| 2010-04-08 | 1,504 | 1,517 | 1,500 | 1,506 | 747,300 | 1,506 |
| 2010-04-07 | 1,527 | 1,541 | 1,522 | 1,531 | 932,000 | 1,531 |
| 2010-04-06 | 1,525 | 1,525 | 1,460 | 1,516 | 754,700 | 1,516 |
| 2010-04-05 | 1,516 | 1,527 | 1,507 | 1,519 | 635,700 | 1,519 |
| 2010-04-02 | 1,490 | 1,508 | 1,484 | 1,505 | 663,200 | 1,505 |
| 2010-04-01 | 1,490 | 1,496 | 1,475 | 1,491 | 1,501,000 | 1,491 |
| 2010-03-31 | 1,459 | 1,472 | 1,452 | 1,466 | 884,900 | 1,466 |
| 2010-03-30 | 1,445 | 1,455 | 1,439 | 1,451 | 941,700 | 1,451 |
| 2010-03-29 | 1,435 | 1,450 | 1,425 | 1,447 | 427,100 | 1,447 |
| 2010-03-26 | 1,424 | 1,446 | 1,419 | 1,445 | 821,300 | 1,445 |
| 2010-03-25 | 1,432 | 1,437 | 1,419 | 1,424 | 585,000 | 1,424 |
| 2010-03-24 | 1,417 | 1,436 | 1,414 | 1,432 | 611,500 | 1,432 |
| 2010-03-23 | 1,422 | 1,427 | 1,413 | 1,414 | 393,700 | 1,414 |
| 2010-03-19 | 1,429 | 1,435 | 1,420 | 1,435 | 678,800 | 1,435 |
| 2010-03-18 | 1,424 | 1,429 | 1,413 | 1,416 | 655,100 | 1,416 |
| 2010-03-17 | 1,397 | 1,424 | 1,392 | 1,418 | 1,055,200 | 1,418 |
| 2010-03-16 | 1,380 | 1,396 | 1,378 | 1,382 | 566,900 | 1,382 |
| 2010-03-15 | 1,394 | 1,394 | 1,371 | 1,383 | 543,400 | 1,383 |
| 2010-03-12 | 1,394 | 1,396 | 1,375 | 1,383 | 3,903,000 | 1,383 |
| 2010-03-11 | 1,342 | 1,368 | 1,342 | 1,367 | 703,500 | 1,367 |
| 2010-03-10 | 1,331 | 1,349 | 1,330 | 1,341 | 368,500 | 1,341 |
| 2010-03-09 | 1,345 | 1,347 | 1,330 | 1,342 | 566,700 | 1,342 |
| 2010-03-08 | 1,356 | 1,365 | 1,345 | 1,358 | 849,900 | 1,358 |
| 2010-03-05 | 1,292 | 1,325 | 1,290 | 1,323 | 917,700 | 1,323 |
| 2010-03-04 | 1,292 | 1,295 | 1,270 | 1,274 | 676,600 | 1,274 |
| 2010-03-03 | 1,275 | 1,307 | 1,272 | 1,297 | 903,300 | 1,297 |
| 2010-03-02 | 1,283 | 1,288 | 1,270 | 1,280 | 440,300 | 1,280 |
| 2010-03-01 | 1,275 | 1,291 | 1,265 | 1,282 | 516,700 | 1,282 |
| 2010-02-26 | 1,260 | 1,288 | 1,258 | 1,276 | 712,700 | 1,276 |
| 2010-02-25 | 1,296 | 1,300 | 1,267 | 1,273 | 595,800 | 1,273 |
| 2010-02-24 | 1,284 | 1,300 | 1,266 | 1,282 | 879,400 | 1,282 |
| 2010-02-23 | 1,303 | 1,315 | 1,292 | 1,306 | 696,800 | 1,306 |
| 2010-02-22 | 1,308 | 1,329 | 1,307 | 1,315 | 696,200 | 1,315 |
| 2010-02-19 | 1,306 | 1,318 | 1,268 | 1,270 | 812,200 | 1,270 |
| 2010-02-18 | 1,312 | 1,321 | 1,303 | 1,312 | 627,900 | 1,312 |
| 2010-02-17 | 1,298 | 1,318 | 1,286 | 1,315 | 611,800 | 1,315 |
| 2010-02-16 | 1,276 | 1,288 | 1,266 | 1,278 | 455,900 | 1,278 |
| 2010-02-15 | 1,310 | 1,321 | 1,270 | 1,273 | 579,900 | 1,273 |
| 2010-02-12 | 1,286 | 1,321 | 1,285 | 1,309 | 1,255,100 | 1,309 |
| 2010-02-10 | 1,273 | 1,292 | 1,267 | 1,267 | 820,400 | 1,267 |
| 2010-02-09 | 1,261 | 1,288 | 1,253 | 1,267 | 886,600 | 1,267 |
| 2010-02-08 | 1,289 | 1,298 | 1,270 | 1,282 | 713,400 | 1,282 |
| 2010-02-05 | 1,292 | 1,312 | 1,280 | 1,300 | 1,958,300 | 1,300 |
| 2010-02-04 | 1,385 | 1,390 | 1,315 | 1,337 | 1,933,400 | 1,337 |
| 2010-02-03 | 1,413 | 1,423 | 1,386 | 1,400 | 902,800 | 1,400 |
| 2010-02-02 | 1,400 | 1,408 | 1,351 | 1,392 | 739,800 | 1,392 |
| 2010-02-01 | 1,397 | 1,398 | 1,338 | 1,358 | 1,134,400 | 1,358 |
| 2010-01-29 | 1,376 | 1,402 | 1,368 | 1,382 | 1,384,200 | 1,382 |
| 2010-01-28 | 1,391 | 1,450 | 1,388 | 1,418 | 1,174,700 | 1,418 |
| 2010-01-27 | 1,419 | 1,423 | 1,391 | 1,394 | 939,600 | 1,394 |
| 2010-01-26 | 1,427 | 1,451 | 1,410 | 1,425 | 1,219,800 | 1,425 |
| 2010-01-25 | 1,417 | 1,435 | 1,397 | 1,426 | 1,145,900 | 1,426 |
| 2010-01-22 | 1,450 | 1,456 | 1,429 | 1,447 | 2,173,100 | 1,447 |
| 2010-01-21 | 1,490 | 1,498 | 1,451 | 1,489 | 2,532,000 | 1,489 |
| 2010-01-20 | 1,605 | 1,617 | 1,470 | 1,489 | 4,774,000 | 1,489 |
| 2010-01-19 | 1,425 | 1,425 | 1,400 | 1,405 | 469,700 | 1,405 |
| 2010-01-18 | 1,422 | 1,431 | 1,403 | 1,417 | 911,800 | 1,417 |
| 2010-01-15 | 1,428 | 1,447 | 1,422 | 1,447 | 934,700 | 1,447 |
| 2010-01-14 | 1,417 | 1,434 | 1,411 | 1,430 | 1,082,800 | 1,430 |
| 2010-01-13 | 1,424 | 1,440 | 1,413 | 1,416 | 630,500 | 1,416 |
| 2010-01-12 | 1,431 | 1,458 | 1,431 | 1,454 | 863,200 | 1,454 |
| 2010-01-08 | 1,447 | 1,455 | 1,423 | 1,442 | 1,792,700 | 1,442 |
| 2010-01-07 | 1,406 | 1,429 | 1,406 | 1,420 | 593,800 | 1,420 |
| 2010-01-06 | 1,406 | 1,426 | 1,403 | 1,421 | 585,100 | 1,421 |
| 2010-01-05 | 1,422 | 1,426 | 1,396 | 1,398 | 484,600 | 1,398 |
| 2010-01-04 | 1,381 | 1,401 | 1,380 | 1,392 | 368,400 | 1,392 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1983-03-28]1株→1.05株
