8253 (株)クレディセゾン 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 | 1,338 | 1,355 | 1,325 | 1,335 | 1,406,600 | 1,335 |
| 2010-12-29 | 1,300 | 1,352 | 1,297 | 1,346 | 1,825,000 | 1,346 |
| 2010-12-28 | 1,296 | 1,310 | 1,293 | 1,299 | 756,300 | 1,299 |
| 2010-12-27 | 1,310 | 1,311 | 1,293 | 1,301 | 796,300 | 1,301 |
| 2010-12-24 | 1,298 | 1,311 | 1,293 | 1,299 | 1,089,400 | 1,299 |
| 2010-12-22 | 1,273 | 1,321 | 1,269 | 1,318 | 2,761,000 | 1,318 |
| 2010-12-21 | 1,288 | 1,289 | 1,257 | 1,272 | 1,739,100 | 1,272 |
| 2010-12-20 | 1,303 | 1,317 | 1,272 | 1,277 | 1,690,300 | 1,277 |
| 2010-12-17 | 1,288 | 1,312 | 1,282 | 1,297 | 1,434,900 | 1,297 |
| 2010-12-16 | 1,280 | 1,299 | 1,263 | 1,292 | 1,306,600 | 1,292 |
| 2010-12-15 | 1,296 | 1,303 | 1,279 | 1,288 | 1,340,600 | 1,288 |
| 2010-12-14 | 1,274 | 1,295 | 1,261 | 1,287 | 1,892,400 | 1,287 |
| 2010-12-13 | 1,275 | 1,282 | 1,244 | 1,281 | 1,250,700 | 1,281 |
| 2010-12-10 | 1,305 | 1,306 | 1,260 | 1,276 | 4,912,900 | 1,276 |
| 2010-12-09 | 1,308 | 1,309 | 1,257 | 1,287 | 2,844,600 | 1,287 |
| 2010-12-08 | 1,334 | 1,334 | 1,286 | 1,293 | 2,179,000 | 1,293 |
| 2010-12-07 | 1,342 | 1,344 | 1,315 | 1,319 | 1,255,500 | 1,319 |
| 2010-12-06 | 1,333 | 1,350 | 1,327 | 1,344 | 1,114,100 | 1,344 |
| 2010-12-03 | 1,364 | 1,366 | 1,328 | 1,336 | 1,949,500 | 1,336 |
| 2010-12-02 | 1,346 | 1,363 | 1,339 | 1,339 | 2,269,300 | 1,339 |
| 2010-12-01 | 1,330 | 1,347 | 1,294 | 1,305 | 2,261,400 | 1,305 |
| 2010-11-30 | 1,344 | 1,355 | 1,315 | 1,329 | 1,898,400 | 1,329 |
| 2010-11-29 | 1,330 | 1,337 | 1,283 | 1,321 | 1,735,200 | 1,321 |
| 2010-11-26 | 1,346 | 1,349 | 1,302 | 1,306 | 1,071,200 | 1,306 |
| 2010-11-25 | 1,349 | 1,358 | 1,329 | 1,337 | 1,252,700 | 1,337 |
| 2010-11-24 | 1,314 | 1,352 | 1,306 | 1,346 | 2,425,000 | 1,346 |
| 2010-11-22 | 1,337 | 1,354 | 1,327 | 1,344 | 1,696,200 | 1,344 |
| 2010-11-19 | 1,384 | 1,387 | 1,306 | 1,315 | 2,592,100 | 1,315 |
| 2010-11-18 | 1,310 | 1,357 | 1,304 | 1,354 | 2,298,900 | 1,354 |
| 2010-11-17 | 1,309 | 1,318 | 1,289 | 1,312 | 1,996,900 | 1,312 |
| 2010-11-16 | 1,378 | 1,382 | 1,322 | 1,326 | 2,500,000 | 1,326 |
| 2010-11-15 | 1,339 | 1,347 | 1,296 | 1,324 | 1,958,200 | 1,324 |
| 2010-11-12 | 1,320 | 1,362 | 1,317 | 1,338 | 2,157,000 | 1,338 |
| 2010-11-11 | 1,321 | 1,355 | 1,307 | 1,325 | 2,440,600 | 1,325 |
| 2010-11-10 | 1,342 | 1,370 | 1,319 | 1,327 | 2,916,000 | 1,327 |
| 2010-11-09 | 1,239 | 1,339 | 1,239 | 1,328 | 4,813,900 | 1,328 |
| 2010-11-08 | 1,223 | 1,263 | 1,209 | 1,238 | 2,549,000 | 1,238 |
| 2010-11-05 | 1,141 | 1,186 | 1,134 | 1,173 | 1,982,600 | 1,173 |
| 2010-11-04 | 1,130 | 1,147 | 1,119 | 1,123 | 1,471,600 | 1,123 |
| 2010-11-02 | 1,122 | 1,140 | 1,118 | 1,121 | 983,200 | 1,121 |
| 2010-11-01 | 1,149 | 1,160 | 1,126 | 1,130 | 798,100 | 1,130 |
| 2010-10-29 | 1,166 | 1,173 | 1,135 | 1,146 | 1,081,000 | 1,146 |
| 2010-10-28 | 1,172 | 1,188 | 1,163 | 1,166 | 1,385,900 | 1,166 |
| 2010-10-27 | 1,200 | 1,203 | 1,172 | 1,174 | 1,396,100 | 1,174 |
| 2010-10-26 | 1,182 | 1,210 | 1,182 | 1,193 | 2,021,000 | 1,193 |
| 2010-10-25 | 1,179 | 1,205 | 1,175 | 1,194 | 1,685,300 | 1,194 |
| 2010-10-22 | 1,162 | 1,215 | 1,160 | 1,185 | 2,451,200 | 1,185 |
| 2010-10-21 | 1,173 | 1,192 | 1,145 | 1,150 | 2,030,900 | 1,150 |
| 2010-10-20 | 1,138 | 1,156 | 1,116 | 1,150 | 2,306,600 | 1,150 |
| 2010-10-19 | 1,126 | 1,159 | 1,120 | 1,152 | 3,142,500 | 1,152 |
| 2010-10-18 | 1,113 | 1,126 | 1,096 | 1,115 | 1,982,300 | 1,115 |
| 2010-10-15 | 1,140 | 1,155 | 1,104 | 1,113 | 3,312,200 | 1,113 |
| 2010-10-14 | 1,121 | 1,143 | 1,103 | 1,132 | 1,989,800 | 1,132 |
| 2010-10-13 | 1,160 | 1,180 | 1,092 | 1,100 | 3,029,500 | 1,100 |
| 2010-10-12 | 1,218 | 1,219 | 1,157 | 1,157 | 1,560,800 | 1,157 |
| 2010-10-08 | 1,187 | 1,224 | 1,175 | 1,214 | 2,172,500 | 1,214 |
| 2010-10-07 | 1,168 | 1,195 | 1,167 | 1,185 | 1,352,900 | 1,185 |
| 2010-10-06 | 1,154 | 1,199 | 1,151 | 1,198 | 2,050,600 | 1,198 |
| 2010-10-05 | 1,099 | 1,156 | 1,095 | 1,151 | 1,788,600 | 1,151 |
| 2010-10-04 | 1,134 | 1,150 | 1,114 | 1,118 | 1,351,700 | 1,118 |
| 2010-10-01 | 1,141 | 1,148 | 1,128 | 1,139 | 1,648,600 | 1,139 |
| 2010-09-30 | 1,155 | 1,169 | 1,116 | 1,116 | 1,760,200 | 1,116 |
| 2010-09-29 | 1,129 | 1,156 | 1,127 | 1,144 | 2,514,000 | 1,144 |
| 2010-09-28 | 1,202 | 1,202 | 1,151 | 1,152 | 2,261,000 | 1,152 |
| 2010-09-27 | 1,157 | 1,211 | 1,135 | 1,205 | 2,676,700 | 1,205 |
| 2010-09-24 | 1,193 | 1,235 | 1,191 | 1,217 | 1,974,900 | 1,217 |
| 2010-09-22 | 1,200 | 1,246 | 1,191 | 1,225 | 2,078,100 | 1,225 |
| 2010-09-21 | 1,190 | 1,246 | 1,186 | 1,200 | 3,132,200 | 1,200 |
| 2010-09-17 | 1,123 | 1,202 | 1,120 | 1,190 | 3,128,700 | 1,190 |
| 2010-09-16 | 1,109 | 1,126 | 1,097 | 1,106 | 1,215,100 | 1,106 |
| 2010-09-15 | 1,059 | 1,105 | 1,045 | 1,096 | 1,627,700 | 1,096 |
| 2010-09-14 | 1,067 | 1,084 | 1,062 | 1,067 | 813,100 | 1,067 |
| 2010-09-13 | 1,069 | 1,081 | 1,065 | 1,071 | 1,400,300 | 1,071 |
| 2010-09-10 | 1,080 | 1,082 | 1,047 | 1,051 | 2,882,400 | 1,051 |
| 2010-09-09 | 1,077 | 1,078 | 1,050 | 1,073 | 1,178,600 | 1,073 |
| 2010-09-08 | 1,090 | 1,091 | 1,052 | 1,055 | 1,759,400 | 1,055 |
| 2010-09-07 | 1,121 | 1,135 | 1,115 | 1,119 | 887,200 | 1,119 |
| 2010-09-06 | 1,128 | 1,139 | 1,118 | 1,137 | 899,100 | 1,137 |
| 2010-09-03 | 1,132 | 1,135 | 1,099 | 1,118 | 965,600 | 1,118 |
| 2010-09-02 | 1,128 | 1,138 | 1,099 | 1,120 | 1,280,000 | 1,120 |
| 2010-09-01 | 1,063 | 1,113 | 1,052 | 1,111 | 1,552,800 | 1,111 |
| 2010-08-31 | 1,097 | 1,102 | 1,064 | 1,067 | 871,200 | 1,067 |
| 2010-08-30 | 1,160 | 1,179 | 1,118 | 1,124 | 1,113,800 | 1,124 |
| 2010-08-27 | 1,086 | 1,128 | 1,077 | 1,122 | 1,092,900 | 1,122 |
| 2010-08-26 | 1,083 | 1,088 | 1,064 | 1,086 | 1,013,200 | 1,086 |
| 2010-08-25 | 1,083 | 1,091 | 1,067 | 1,077 | 1,241,500 | 1,077 |
| 2010-08-24 | 1,121 | 1,127 | 1,102 | 1,107 | 690,200 | 1,107 |
| 2010-08-23 | 1,124 | 1,144 | 1,123 | 1,130 | 720,800 | 1,130 |
| 2010-08-20 | 1,129 | 1,154 | 1,122 | 1,122 | 783,900 | 1,122 |
| 2010-08-19 | 1,125 | 1,163 | 1,125 | 1,155 | 797,500 | 1,155 |
| 2010-08-18 | 1,137 | 1,145 | 1,117 | 1,132 | 961,500 | 1,132 |
| 2010-08-17 | 1,090 | 1,126 | 1,084 | 1,124 | 1,533,700 | 1,124 |
| 2010-08-16 | 1,116 | 1,119 | 1,091 | 1,113 | 816,000 | 1,113 |
| 2010-08-13 | 1,101 | 1,138 | 1,094 | 1,131 | 1,542,800 | 1,131 |
| 2010-08-12 | 1,092 | 1,108 | 1,072 | 1,107 | 1,383,000 | 1,107 |
| 2010-08-11 | 1,141 | 1,146 | 1,115 | 1,116 | 846,300 | 1,116 |
| 2010-08-10 | 1,174 | 1,185 | 1,156 | 1,169 | 961,200 | 1,169 |
| 2010-08-09 | 1,170 | 1,202 | 1,163 | 1,172 | 1,492,100 | 1,172 |
| 2010-08-06 | 1,134 | 1,152 | 1,123 | 1,135 | 913,200 | 1,135 |
| 2010-08-05 | 1,137 | 1,157 | 1,132 | 1,154 | 1,172,000 | 1,154 |
| 2010-08-04 | 1,111 | 1,119 | 1,094 | 1,112 | 967,900 | 1,112 |
| 2010-08-03 | 1,130 | 1,147 | 1,116 | 1,129 | 842,000 | 1,129 |
| 2010-08-02 | 1,098 | 1,126 | 1,098 | 1,108 | 744,700 | 1,108 |
| 2010-07-30 | 1,110 | 1,114 | 1,081 | 1,098 | 1,261,600 | 1,098 |
| 2010-07-29 | 1,091 | 1,110 | 1,091 | 1,106 | 609,100 | 1,106 |
| 2010-07-28 | 1,070 | 1,117 | 1,065 | 1,112 | 1,517,400 | 1,112 |
| 2010-07-27 | 1,056 | 1,066 | 1,045 | 1,055 | 647,500 | 1,055 |
| 2010-07-26 | 1,067 | 1,067 | 1,051 | 1,057 | 638,300 | 1,057 |
| 2010-07-23 | 1,069 | 1,069 | 1,038 | 1,052 | 1,290,200 | 1,052 |
| 2010-07-22 | 1,043 | 1,052 | 1,026 | 1,039 | 894,300 | 1,039 |
| 2010-07-21 | 1,050 | 1,057 | 1,028 | 1,045 | 1,391,900 | 1,045 |
| 2010-07-20 | 1,024 | 1,059 | 1,013 | 1,041 | 3,065,600 | 1,041 |
| 2010-07-16 | 1,054 | 1,069 | 1,035 | 1,043 | 1,640,700 | 1,043 |
| 2010-07-15 | 1,063 | 1,079 | 1,059 | 1,067 | 1,559,700 | 1,067 |
| 2010-07-14 | 1,062 | 1,070 | 1,057 | 1,066 | 890,400 | 1,066 |
| 2010-07-13 | 1,028 | 1,045 | 1,020 | 1,033 | 1,203,600 | 1,033 |
| 2010-07-12 | 1,016 | 1,057 | 1,009 | 1,028 | 1,619,600 | 1,028 |
| 2010-07-09 | 1,020 | 1,040 | 1,013 | 1,021 | 2,079,000 | 1,021 |
| 2010-07-08 | 981 | 1,004 | 975 | 1,003 | 1,347,100 | 1,003 |
| 2010-07-07 | 972 | 973 | 942 | 951 | 1,295,600 | 951 |
| 2010-07-06 | 969 | 996 | 946 | 982 | 1,551,300 | 982 |
| 2010-07-05 | 944 | 1,011 | 944 | 997 | 3,630,900 | 997 |
| 2010-07-02 | 927 | 932 | 907 | 915 | 1,148,200 | 915 |
| 2010-07-01 | 935 | 936 | 910 | 926 | 1,492,000 | 926 |
| 2010-06-30 | 947 | 949 | 925 | 939 | 1,893,000 | 939 |
| 2010-06-29 | 1,012 | 1,020 | 958 | 960 | 2,218,900 | 960 |
| 2010-06-28 | 1,039 | 1,039 | 1,012 | 1,018 | 1,150,800 | 1,018 |
| 2010-06-25 | 1,042 | 1,048 | 1,023 | 1,026 | 1,621,300 | 1,026 |
| 2010-06-24 | 1,039 | 1,068 | 1,033 | 1,055 | 1,221,400 | 1,055 |
| 2010-06-23 | 1,050 | 1,053 | 1,032 | 1,036 | 1,566,500 | 1,036 |
| 2010-06-22 | 1,089 | 1,089 | 1,072 | 1,079 | 1,155,100 | 1,079 |
| 2010-06-21 | 1,061 | 1,088 | 1,049 | 1,088 | 1,502,800 | 1,088 |
| 2010-06-18 | 1,080 | 1,080 | 1,031 | 1,039 | 1,598,400 | 1,039 |
| 2010-06-17 | 1,080 | 1,097 | 1,071 | 1,083 | 1,176,800 | 1,083 |
| 2010-06-16 | 1,091 | 1,096 | 1,082 | 1,086 | 1,336,400 | 1,086 |
| 2010-06-15 | 1,080 | 1,098 | 1,064 | 1,068 | 1,834,500 | 1,068 |
| 2010-06-14 | 1,087 | 1,088 | 1,067 | 1,069 | 908,700 | 1,069 |
| 2010-06-11 | 1,055 | 1,077 | 1,045 | 1,066 | 5,142,300 | 1,066 |
| 2010-06-10 | 1,008 | 1,014 | 1,000 | 1,010 | 1,044,400 | 1,010 |
| 2010-06-09 | 1,010 | 1,018 | 987 | 993 | 2,199,900 | 993 |
| 2010-06-08 | 1,023 | 1,055 | 1,020 | 1,031 | 1,399,800 | 1,031 |
| 2010-06-07 | 1,072 | 1,080 | 1,042 | 1,044 | 1,462,400 | 1,044 |
| 2010-06-04 | 1,100 | 1,117 | 1,094 | 1,102 | 2,520,400 | 1,102 |
| 2010-06-03 | 1,063 | 1,120 | 1,058 | 1,120 | 2,779,000 | 1,120 |
| 2010-06-02 | 1,048 | 1,073 | 1,027 | 1,043 | 1,612,100 | 1,043 |
| 2010-06-01 | 1,069 | 1,082 | 1,051 | 1,070 | 2,270,900 | 1,070 |
| 2010-05-31 | 1,073 | 1,085 | 1,051 | 1,070 | 1,978,200 | 1,070 |
| 2010-05-28 | 1,062 | 1,084 | 1,030 | 1,043 | 4,635,300 | 1,043 |
| 2010-05-27 | 1,008 | 1,037 | 993 | 1,032 | 3,700,300 | 1,032 |
| 2010-05-26 | 1,057 | 1,062 | 1,018 | 1,019 | 3,233,400 | 1,019 |
| 2010-05-25 | 1,070 | 1,077 | 1,042 | 1,056 | 1,799,100 | 1,056 |
| 2010-05-24 | 1,108 | 1,110 | 1,075 | 1,097 | 2,127,800 | 1,097 |
| 2010-05-21 | 1,105 | 1,135 | 1,087 | 1,120 | 2,081,300 | 1,120 |
| 2010-05-20 | 1,151 | 1,185 | 1,136 | 1,147 | 1,501,500 | 1,147 |
| 2010-05-19 | 1,178 | 1,178 | 1,140 | 1,166 | 2,376,500 | 1,166 |
| 2010-05-18 | 1,181 | 1,195 | 1,165 | 1,180 | 2,678,800 | 1,180 |
| 2010-05-17 | 1,200 | 1,245 | 1,168 | 1,195 | 3,034,400 | 1,195 |
| 2010-05-14 | 1,309 | 1,328 | 1,299 | 1,309 | 1,877,000 | 1,309 |
| 2010-05-13 | 1,306 | 1,352 | 1,296 | 1,334 | 1,559,100 | 1,334 |
| 2010-05-12 | 1,298 | 1,320 | 1,274 | 1,276 | 1,399,400 | 1,276 |
| 2010-05-11 | 1,332 | 1,364 | 1,284 | 1,295 | 2,177,500 | 1,295 |
| 2010-05-10 | 1,280 | 1,316 | 1,270 | 1,305 | 1,185,100 | 1,305 |
| 2010-05-07 | 1,241 | 1,287 | 1,238 | 1,274 | 1,922,800 | 1,274 |
| 2010-05-06 | 1,331 | 1,340 | 1,308 | 1,314 | 2,090,300 | 1,314 |
| 2010-04-30 | 1,386 | 1,399 | 1,372 | 1,385 | 900,100 | 1,385 |
| 2010-04-28 | 1,366 | 1,382 | 1,347 | 1,366 | 1,656,800 | 1,366 |
| 2010-04-27 | 1,425 | 1,434 | 1,411 | 1,417 | 1,016,500 | 1,417 |
| 2010-04-26 | 1,419 | 1,457 | 1,418 | 1,441 | 1,154,800 | 1,441 |
| 2010-04-23 | 1,372 | 1,404 | 1,360 | 1,395 | 1,461,800 | 1,395 |
| 2010-04-22 | 1,378 | 1,393 | 1,363 | 1,385 | 1,359,700 | 1,385 |
| 2010-04-21 | 1,376 | 1,409 | 1,357 | 1,403 | 2,023,400 | 1,403 |
| 2010-04-20 | 1,443 | 1,445 | 1,371 | 1,376 | 2,441,900 | 1,376 |
| 2010-04-19 | 1,420 | 1,449 | 1,408 | 1,446 | 1,919,900 | 1,446 |
| 2010-04-16 | 1,430 | 1,482 | 1,426 | 1,450 | 1,704,000 | 1,450 |
| 2010-04-15 | 1,480 | 1,484 | 1,443 | 1,447 | 1,851,500 | 1,447 |
| 2010-04-14 | 1,478 | 1,509 | 1,449 | 1,455 | 2,120,500 | 1,455 |
| 2010-04-13 | 1,449 | 1,475 | 1,436 | 1,471 | 1,978,800 | 1,471 |
| 2010-04-12 | 1,416 | 1,460 | 1,409 | 1,440 | 1,413,200 | 1,440 |
| 2010-04-09 | 1,390 | 1,430 | 1,381 | 1,394 | 2,838,000 | 1,394 |
| 2010-04-08 | 1,420 | 1,426 | 1,394 | 1,397 | 1,947,800 | 1,397 |
| 2010-04-07 | 1,440 | 1,467 | 1,425 | 1,438 | 1,873,900 | 1,438 |
| 2010-04-06 | 1,453 | 1,453 | 1,415 | 1,435 | 1,476,600 | 1,435 |
| 2010-04-05 | 1,424 | 1,444 | 1,414 | 1,439 | 2,067,300 | 1,439 |
| 2010-04-02 | 1,427 | 1,449 | 1,395 | 1,421 | 2,108,900 | 1,421 |
| 2010-04-01 | 1,455 | 1,457 | 1,406 | 1,421 | 3,474,900 | 1,421 |
| 2010-03-31 | 1,412 | 1,468 | 1,401 | 1,450 | 2,616,800 | 1,450 |
| 2010-03-30 | 1,380 | 1,428 | 1,363 | 1,411 | 1,522,100 | 1,411 |
| 2010-03-29 | 1,310 | 1,368 | 1,308 | 1,364 | 1,295,000 | 1,364 |
| 2010-03-26 | 1,334 | 1,362 | 1,329 | 1,355 | 1,118,600 | 1,355 |
| 2010-03-25 | 1,348 | 1,349 | 1,318 | 1,326 | 1,445,800 | 1,326 |
| 2010-03-24 | 1,351 | 1,365 | 1,323 | 1,346 | 1,073,300 | 1,346 |
| 2010-03-23 | 1,352 | 1,374 | 1,343 | 1,350 | 1,000,400 | 1,350 |
| 2010-03-19 | 1,412 | 1,414 | 1,347 | 1,349 | 1,811,000 | 1,349 |
| 2010-03-18 | 1,415 | 1,439 | 1,380 | 1,385 | 3,096,400 | 1,385 |
| 2010-03-17 | 1,329 | 1,398 | 1,325 | 1,391 | 2,015,900 | 1,391 |
| 2010-03-16 | 1,301 | 1,323 | 1,299 | 1,322 | 764,200 | 1,322 |
| 2010-03-15 | 1,311 | 1,320 | 1,292 | 1,308 | 1,064,100 | 1,308 |
| 2010-03-12 | 1,341 | 1,341 | 1,279 | 1,295 | 4,808,600 | 1,295 |
| 2010-03-11 | 1,267 | 1,328 | 1,267 | 1,323 | 1,691,600 | 1,323 |
| 2010-03-10 | 1,240 | 1,277 | 1,240 | 1,266 | 818,400 | 1,266 |
| 2010-03-09 | 1,232 | 1,275 | 1,232 | 1,252 | 1,492,500 | 1,252 |
| 2010-03-08 | 1,220 | 1,255 | 1,212 | 1,245 | 1,683,300 | 1,245 |
| 2010-03-05 | 1,159 | 1,195 | 1,158 | 1,193 | 1,176,500 | 1,193 |
| 2010-03-04 | 1,141 | 1,159 | 1,137 | 1,147 | 1,283,800 | 1,147 |
| 2010-03-03 | 1,133 | 1,145 | 1,131 | 1,132 | 746,800 | 1,132 |
| 2010-03-02 | 1,147 | 1,147 | 1,129 | 1,139 | 853,000 | 1,139 |
| 2010-03-01 | 1,127 | 1,144 | 1,126 | 1,139 | 643,000 | 1,139 |
| 2010-02-26 | 1,129 | 1,152 | 1,127 | 1,132 | 852,400 | 1,132 |
| 2010-02-25 | 1,148 | 1,152 | 1,124 | 1,125 | 882,900 | 1,125 |
| 2010-02-24 | 1,156 | 1,162 | 1,132 | 1,138 | 1,223,300 | 1,138 |
| 2010-02-23 | 1,166 | 1,200 | 1,166 | 1,185 | 937,400 | 1,185 |
| 2010-02-22 | 1,162 | 1,202 | 1,157 | 1,178 | 1,062,300 | 1,178 |
| 2010-02-19 | 1,164 | 1,179 | 1,136 | 1,137 | 864,400 | 1,137 |
| 2010-02-18 | 1,135 | 1,163 | 1,135 | 1,158 | 494,500 | 1,158 |
| 2010-02-17 | 1,127 | 1,149 | 1,125 | 1,148 | 695,700 | 1,148 |
| 2010-02-16 | 1,135 | 1,139 | 1,111 | 1,114 | 583,800 | 1,114 |
| 2010-02-15 | 1,125 | 1,151 | 1,108 | 1,133 | 933,600 | 1,133 |
| 2010-02-12 | 1,130 | 1,135 | 1,101 | 1,106 | 1,305,200 | 1,106 |
| 2010-02-10 | 1,159 | 1,160 | 1,123 | 1,123 | 1,036,800 | 1,123 |
| 2010-02-09 | 1,134 | 1,172 | 1,134 | 1,141 | 1,103,900 | 1,141 |
| 2010-02-08 | 1,149 | 1,177 | 1,137 | 1,154 | 1,273,900 | 1,154 |
| 2010-02-05 | 1,152 | 1,163 | 1,134 | 1,134 | 1,419,900 | 1,134 |
| 2010-02-04 | 1,215 | 1,222 | 1,189 | 1,200 | 1,129,600 | 1,200 |
| 2010-02-03 | 1,185 | 1,211 | 1,184 | 1,201 | 912,200 | 1,201 |
| 2010-02-02 | 1,153 | 1,185 | 1,149 | 1,174 | 1,126,700 | 1,174 |
| 2010-02-01 | 1,154 | 1,166 | 1,135 | 1,149 | 1,762,800 | 1,149 |
| 2010-01-29 | 1,161 | 1,170 | 1,122 | 1,124 | 1,348,700 | 1,124 |
| 2010-01-28 | 1,179 | 1,215 | 1,163 | 1,181 | 1,580,500 | 1,181 |
| 2010-01-27 | 1,180 | 1,198 | 1,163 | 1,170 | 1,163,500 | 1,170 |
| 2010-01-26 | 1,218 | 1,240 | 1,184 | 1,189 | 1,489,900 | 1,189 |
| 2010-01-25 | 1,196 | 1,218 | 1,191 | 1,205 | 954,500 | 1,205 |
| 2010-01-22 | 1,194 | 1,232 | 1,190 | 1,226 | 1,718,900 | 1,226 |
| 2010-01-21 | 1,174 | 1,247 | 1,169 | 1,243 | 2,148,000 | 1,243 |
| 2010-01-20 | 1,240 | 1,253 | 1,215 | 1,234 | 1,345,400 | 1,234 |
| 2010-01-19 | 1,258 | 1,278 | 1,217 | 1,220 | 1,570,000 | 1,220 |
| 2010-01-18 | 1,245 | 1,261 | 1,230 | 1,258 | 1,369,500 | 1,258 |
| 2010-01-15 | 1,258 | 1,274 | 1,249 | 1,268 | 1,605,400 | 1,268 |
| 2010-01-14 | 1,269 | 1,284 | 1,245 | 1,278 | 1,411,300 | 1,278 |
| 2010-01-13 | 1,240 | 1,274 | 1,230 | 1,268 | 2,801,400 | 1,268 |
| 2010-01-12 | 1,199 | 1,275 | 1,199 | 1,270 | 2,191,900 | 1,270 |
| 2010-01-08 | 1,225 | 1,232 | 1,194 | 1,229 | 4,044,600 | 1,229 |
| 2010-01-07 | 1,156 | 1,214 | 1,153 | 1,210 | 3,387,300 | 1,210 |
| 2010-01-06 | 1,099 | 1,130 | 1,084 | 1,129 | 1,376,900 | 1,129 |
| 2010-01-05 | 1,064 | 1,086 | 1,052 | 1,075 | 1,272,600 | 1,075 |
| 2010-01-04 | 1,056 | 1,058 | 1,038 | 1,043 | 608,200 | 1,043 |
分割・併合履歴 ： [1997-03-26]1株→1.15株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株
