8273 (株)イズミ 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 | 1,199 | 1,206 | 1,185 | 1,196 | 154,800 | 1,196 |
| 2010-12-29 | 1,180 | 1,194 | 1,179 | 1,193 | 45,400 | 1,193 |
| 2010-12-28 | 1,178 | 1,186 | 1,174 | 1,174 | 55,000 | 1,174 |
| 2010-12-27 | 1,154 | 1,188 | 1,153 | 1,178 | 153,900 | 1,178 |
| 2010-12-24 | 1,164 | 1,175 | 1,163 | 1,166 | 53,700 | 1,166 |
| 2010-12-22 | 1,172 | 1,181 | 1,158 | 1,164 | 120,100 | 1,164 |
| 2010-12-21 | 1,183 | 1,183 | 1,172 | 1,178 | 82,700 | 1,178 |
| 2010-12-20 | 1,176 | 1,200 | 1,168 | 1,170 | 118,800 | 1,170 |
| 2010-12-17 | 1,183 | 1,197 | 1,183 | 1,186 | 91,500 | 1,186 |
| 2010-12-16 | 1,194 | 1,200 | 1,181 | 1,189 | 101,200 | 1,189 |
| 2010-12-15 | 1,200 | 1,203 | 1,185 | 1,201 | 128,500 | 1,201 |
| 2010-12-14 | 1,188 | 1,199 | 1,176 | 1,199 | 155,900 | 1,199 |
| 2010-12-13 | 1,183 | 1,189 | 1,159 | 1,176 | 222,300 | 1,176 |
| 2010-12-10 | 1,195 | 1,196 | 1,174 | 1,189 | 290,600 | 1,189 |
| 2010-12-09 | 1,189 | 1,194 | 1,187 | 1,190 | 108,700 | 1,190 |
| 2010-12-08 | 1,193 | 1,198 | 1,181 | 1,186 | 271,200 | 1,186 |
| 2010-12-07 | 1,190 | 1,193 | 1,183 | 1,193 | 148,900 | 1,193 |
| 2010-12-06 | 1,190 | 1,198 | 1,189 | 1,190 | 66,500 | 1,190 |
| 2010-12-03 | 1,199 | 1,199 | 1,183 | 1,189 | 124,100 | 1,189 |
| 2010-12-02 | 1,188 | 1,206 | 1,172 | 1,189 | 269,600 | 1,189 |
| 2010-12-01 | 1,137 | 1,174 | 1,136 | 1,172 | 325,500 | 1,172 |
| 2010-11-30 | 1,149 | 1,160 | 1,130 | 1,136 | 193,200 | 1,136 |
| 2010-11-29 | 1,136 | 1,164 | 1,127 | 1,138 | 164,700 | 1,138 |
| 2010-11-26 | 1,125 | 1,148 | 1,125 | 1,135 | 100,400 | 1,135 |
| 2010-11-25 | 1,113 | 1,152 | 1,113 | 1,134 | 158,100 | 1,134 |
| 2010-11-24 | 1,105 | 1,138 | 1,094 | 1,125 | 266,300 | 1,125 |
| 2010-11-22 | 1,143 | 1,143 | 1,111 | 1,114 | 281,300 | 1,114 |
| 2010-11-19 | 1,142 | 1,155 | 1,130 | 1,138 | 181,700 | 1,138 |
| 2010-11-18 | 1,119 | 1,154 | 1,108 | 1,151 | 101,900 | 1,151 |
| 2010-11-17 | 1,091 | 1,130 | 1,091 | 1,125 | 119,600 | 1,125 |
| 2010-11-16 | 1,132 | 1,134 | 1,114 | 1,120 | 77,700 | 1,120 |
| 2010-11-15 | 1,121 | 1,140 | 1,120 | 1,131 | 129,900 | 1,131 |
| 2010-11-12 | 1,121 | 1,134 | 1,117 | 1,120 | 95,800 | 1,120 |
| 2010-11-11 | 1,130 | 1,136 | 1,109 | 1,136 | 159,100 | 1,136 |
| 2010-11-10 | 1,061 | 1,131 | 1,060 | 1,125 | 460,400 | 1,125 |
| 2010-11-09 | 1,065 | 1,066 | 1,048 | 1,056 | 139,000 | 1,056 |
| 2010-11-08 | 1,072 | 1,083 | 1,066 | 1,070 | 76,100 | 1,070 |
| 2010-11-05 | 1,065 | 1,087 | 1,062 | 1,068 | 117,700 | 1,068 |
| 2010-11-04 | 1,055 | 1,081 | 1,053 | 1,065 | 132,500 | 1,065 |
| 2010-11-02 | 1,046 | 1,046 | 1,031 | 1,039 | 84,200 | 1,039 |
| 2010-11-01 | 1,049 | 1,060 | 1,039 | 1,046 | 112,300 | 1,046 |
| 2010-10-29 | 1,036 | 1,091 | 1,036 | 1,063 | 267,800 | 1,063 |
| 2010-10-28 | 1,059 | 1,067 | 1,043 | 1,043 | 295,300 | 1,043 |
| 2010-10-27 | 1,074 | 1,082 | 1,056 | 1,065 | 197,500 | 1,065 |
| 2010-10-26 | 1,065 | 1,086 | 1,065 | 1,073 | 100,500 | 1,073 |
| 2010-10-25 | 1,066 | 1,086 | 1,016 | 1,075 | 233,900 | 1,075 |
| 2010-10-22 | 1,074 | 1,079 | 1,060 | 1,066 | 258,500 | 1,066 |
| 2010-10-21 | 1,064 | 1,078 | 1,057 | 1,074 | 181,100 | 1,074 |
| 2010-10-20 | 1,073 | 1,089 | 1,057 | 1,077 | 333,600 | 1,077 |
| 2010-10-19 | 1,114 | 1,130 | 1,090 | 1,100 | 336,600 | 1,100 |
| 2010-10-18 | 1,119 | 1,132 | 1,117 | 1,125 | 126,200 | 1,125 |
| 2010-10-15 | 1,138 | 1,140 | 1,111 | 1,118 | 208,700 | 1,118 |
| 2010-10-14 | 1,125 | 1,156 | 1,125 | 1,136 | 241,900 | 1,136 |
| 2010-10-13 | 1,160 | 1,161 | 1,107 | 1,111 | 358,600 | 1,111 |
| 2010-10-12 | 1,170 | 1,180 | 1,142 | 1,161 | 312,400 | 1,161 |
| 2010-10-08 | 1,151 | 1,180 | 1,151 | 1,160 | 489,400 | 1,160 |
| 2010-10-07 | 1,074 | 1,110 | 1,066 | 1,090 | 198,800 | 1,090 |
| 2010-10-06 | 1,058 | 1,077 | 1,050 | 1,073 | 167,000 | 1,073 |
| 2010-10-05 | 1,035 | 1,059 | 1,034 | 1,057 | 102,900 | 1,057 |
| 2010-10-04 | 1,051 | 1,061 | 1,030 | 1,043 | 156,700 | 1,043 |
| 2010-10-01 | 1,058 | 1,061 | 1,037 | 1,059 | 163,900 | 1,059 |
| 2010-09-30 | 1,091 | 1,096 | 1,045 | 1,048 | 190,100 | 1,048 |
| 2010-09-29 | 1,070 | 1,090 | 1,060 | 1,088 | 199,300 | 1,088 |
| 2010-09-28 | 1,047 | 1,066 | 1,047 | 1,062 | 182,300 | 1,062 |
| 2010-09-27 | 1,040 | 1,057 | 1,031 | 1,056 | 196,100 | 1,056 |
| 2010-09-24 | 1,032 | 1,041 | 1,027 | 1,029 | 179,000 | 1,029 |
| 2010-09-22 | 1,045 | 1,051 | 1,033 | 1,034 | 85,700 | 1,034 |
| 2010-09-21 | 1,047 | 1,047 | 1,021 | 1,037 | 91,300 | 1,037 |
| 2010-09-17 | 1,018 | 1,044 | 1,018 | 1,039 | 170,000 | 1,039 |
| 2010-09-16 | 1,037 | 1,037 | 1,009 | 1,017 | 117,800 | 1,017 |
| 2010-09-15 | 1,018 | 1,046 | 1,015 | 1,035 | 209,500 | 1,035 |
| 2010-09-14 | 1,031 | 1,034 | 1,013 | 1,018 | 119,200 | 1,018 |
| 2010-09-13 | 1,038 | 1,046 | 1,031 | 1,032 | 107,800 | 1,032 |
| 2010-09-10 | 1,002 | 1,044 | 1,001 | 1,036 | 206,500 | 1,036 |
| 2010-09-09 | 1,035 | 1,038 | 1,014 | 1,016 | 123,800 | 1,016 |
| 2010-09-08 | 1,036 | 1,036 | 1,017 | 1,024 | 99,700 | 1,024 |
| 2010-09-07 | 1,039 | 1,047 | 1,032 | 1,041 | 119,300 | 1,041 |
| 2010-09-06 | 1,040 | 1,054 | 1,029 | 1,050 | 157,500 | 1,050 |
| 2010-09-03 | 1,046 | 1,053 | 1,025 | 1,030 | 285,900 | 1,030 |
| 2010-09-02 | 1,034 | 1,050 | 1,022 | 1,042 | 204,700 | 1,042 |
| 2010-09-01 | 1,042 | 1,042 | 1,020 | 1,028 | 204,600 | 1,028 |
| 2010-08-31 | 1,075 | 1,076 | 1,037 | 1,037 | 100,400 | 1,037 |
| 2010-08-30 | 1,095 | 1,102 | 1,081 | 1,085 | 89,500 | 1,085 |
| 2010-08-27 | 1,059 | 1,081 | 1,056 | 1,079 | 133,500 | 1,079 |
| 2010-08-26 | 1,067 | 1,067 | 1,045 | 1,059 | 274,600 | 1,059 |
| 2010-08-25 | 1,067 | 1,077 | 1,060 | 1,067 | 181,000 | 1,067 |
| 2010-08-24 | 1,098 | 1,102 | 1,076 | 1,078 | 180,600 | 1,078 |
| 2010-08-23 | 1,107 | 1,119 | 1,098 | 1,100 | 87,400 | 1,100 |
| 2010-08-20 | 1,120 | 1,126 | 1,103 | 1,108 | 138,700 | 1,108 |
| 2010-08-19 | 1,121 | 1,133 | 1,117 | 1,126 | 146,500 | 1,126 |
| 2010-08-18 | 1,113 | 1,120 | 1,100 | 1,114 | 147,900 | 1,114 |
| 2010-08-17 | 1,104 | 1,115 | 1,098 | 1,111 | 150,100 | 1,111 |
| 2010-08-16 | 1,100 | 1,123 | 1,100 | 1,107 | 231,100 | 1,107 |
| 2010-08-13 | 1,074 | 1,102 | 1,068 | 1,100 | 161,600 | 1,100 |
| 2010-08-12 | 1,062 | 1,075 | 1,059 | 1,074 | 113,100 | 1,074 |
| 2010-08-11 | 1,092 | 1,093 | 1,072 | 1,078 | 162,000 | 1,078 |
| 2010-08-10 | 1,109 | 1,112 | 1,096 | 1,096 | 67,200 | 1,096 |
| 2010-08-09 | 1,090 | 1,115 | 1,090 | 1,104 | 78,800 | 1,104 |
| 2010-08-06 | 1,108 | 1,111 | 1,096 | 1,104 | 141,400 | 1,104 |
| 2010-08-05 | 1,105 | 1,131 | 1,104 | 1,120 | 172,200 | 1,120 |
| 2010-08-04 | 1,110 | 1,110 | 1,089 | 1,096 | 153,400 | 1,096 |
| 2010-08-03 | 1,121 | 1,123 | 1,101 | 1,109 | 199,100 | 1,109 |
| 2010-08-02 | 1,120 | 1,138 | 1,106 | 1,112 | 119,200 | 1,112 |
| 2010-07-30 | 1,149 | 1,149 | 1,116 | 1,121 | 220,100 | 1,121 |
| 2010-07-29 | 1,163 | 1,166 | 1,151 | 1,153 | 160,200 | 1,153 |
| 2010-07-28 | 1,179 | 1,179 | 1,165 | 1,175 | 165,400 | 1,175 |
| 2010-07-27 | 1,188 | 1,197 | 1,175 | 1,178 | 150,900 | 1,178 |
| 2010-07-26 | 1,183 | 1,193 | 1,168 | 1,184 | 177,000 | 1,184 |
| 2010-07-23 | 1,192 | 1,192 | 1,170 | 1,172 | 158,700 | 1,172 |
| 2010-07-22 | 1,157 | 1,170 | 1,154 | 1,162 | 94,200 | 1,162 |
| 2010-07-21 | 1,164 | 1,172 | 1,149 | 1,157 | 133,700 | 1,157 |
| 2010-07-20 | 1,132 | 1,198 | 1,132 | 1,164 | 187,500 | 1,164 |
| 2010-07-16 | 1,163 | 1,167 | 1,148 | 1,152 | 78,900 | 1,152 |
| 2010-07-15 | 1,177 | 1,180 | 1,169 | 1,173 | 98,300 | 1,173 |
| 2010-07-14 | 1,179 | 1,190 | 1,169 | 1,177 | 114,500 | 1,177 |
| 2010-07-13 | 1,175 | 1,176 | 1,151 | 1,161 | 171,900 | 1,161 |
| 2010-07-12 | 1,197 | 1,197 | 1,171 | 1,180 | 124,500 | 1,180 |
| 2010-07-09 | 1,209 | 1,209 | 1,188 | 1,196 | 130,000 | 1,196 |
| 2010-07-08 | 1,197 | 1,212 | 1,194 | 1,205 | 140,700 | 1,205 |
| 2010-07-07 | 1,188 | 1,197 | 1,176 | 1,179 | 223,800 | 1,179 |
| 2010-07-06 | 1,184 | 1,219 | 1,171 | 1,219 | 132,700 | 1,219 |
| 2010-07-05 | 1,191 | 1,218 | 1,186 | 1,210 | 105,700 | 1,210 |
| 2010-07-02 | 1,188 | 1,197 | 1,178 | 1,186 | 119,800 | 1,186 |
| 2010-07-01 | 1,175 | 1,207 | 1,167 | 1,199 | 179,100 | 1,199 |
| 2010-06-30 | 1,180 | 1,221 | 1,177 | 1,195 | 204,800 | 1,195 |
| 2010-06-29 | 1,217 | 1,231 | 1,210 | 1,220 | 307,700 | 1,220 |
| 2010-06-28 | 1,251 | 1,252 | 1,223 | 1,226 | 135,700 | 1,226 |
| 2010-06-25 | 1,237 | 1,283 | 1,237 | 1,258 | 148,600 | 1,258 |
| 2010-06-24 | 1,247 | 1,271 | 1,237 | 1,258 | 99,400 | 1,258 |
| 2010-06-23 | 1,259 | 1,269 | 1,246 | 1,249 | 146,900 | 1,249 |
| 2010-06-22 | 1,273 | 1,287 | 1,265 | 1,281 | 115,100 | 1,281 |
| 2010-06-21 | 1,291 | 1,294 | 1,278 | 1,292 | 109,500 | 1,292 |
| 2010-06-18 | 1,272 | 1,278 | 1,255 | 1,276 | 144,600 | 1,276 |
| 2010-06-17 | 1,277 | 1,286 | 1,271 | 1,276 | 96,600 | 1,276 |
| 2010-06-16 | 1,283 | 1,298 | 1,276 | 1,293 | 180,800 | 1,293 |
| 2010-06-15 | 1,248 | 1,269 | 1,248 | 1,266 | 182,000 | 1,266 |
| 2010-06-14 | 1,227 | 1,252 | 1,219 | 1,248 | 99,500 | 1,248 |
| 2010-06-11 | 1,226 | 1,239 | 1,220 | 1,226 | 147,000 | 1,226 |
| 2010-06-10 | 1,199 | 1,214 | 1,180 | 1,200 | 135,000 | 1,200 |
| 2010-06-09 | 1,218 | 1,219 | 1,194 | 1,200 | 194,400 | 1,200 |
| 2010-06-08 | 1,201 | 1,236 | 1,194 | 1,211 | 121,300 | 1,211 |
| 2010-06-07 | 1,223 | 1,223 | 1,194 | 1,196 | 115,500 | 1,196 |
| 2010-06-04 | 1,246 | 1,256 | 1,240 | 1,244 | 109,400 | 1,244 |
| 2010-06-03 | 1,225 | 1,244 | 1,210 | 1,236 | 112,600 | 1,236 |
| 2010-06-02 | 1,230 | 1,235 | 1,212 | 1,219 | 177,700 | 1,219 |
| 2010-06-01 | 1,210 | 1,238 | 1,206 | 1,230 | 186,600 | 1,230 |
| 2010-05-31 | 1,186 | 1,225 | 1,186 | 1,215 | 181,300 | 1,215 |
| 2010-05-28 | 1,191 | 1,212 | 1,181 | 1,198 | 138,900 | 1,198 |
| 2010-05-27 | 1,192 | 1,192 | 1,167 | 1,186 | 242,700 | 1,186 |
| 2010-05-26 | 1,186 | 1,206 | 1,168 | 1,192 | 320,400 | 1,192 |
| 2010-05-25 | 1,200 | 1,207 | 1,162 | 1,175 | 312,300 | 1,175 |
| 2010-05-24 | 1,158 | 1,205 | 1,146 | 1,190 | 368,800 | 1,190 |
| 2010-05-21 | 1,209 | 1,219 | 1,181 | 1,188 | 270,700 | 1,188 |
| 2010-05-20 | 1,232 | 1,254 | 1,214 | 1,239 | 211,000 | 1,239 |
| 2010-05-19 | 1,239 | 1,240 | 1,216 | 1,231 | 225,100 | 1,231 |
| 2010-05-18 | 1,271 | 1,297 | 1,259 | 1,264 | 349,300 | 1,264 |
| 2010-05-17 | 1,285 | 1,296 | 1,250 | 1,267 | 209,500 | 1,267 |
| 2010-05-14 | 1,293 | 1,296 | 1,273 | 1,285 | 188,700 | 1,285 |
| 2010-05-13 | 1,280 | 1,305 | 1,271 | 1,295 | 192,200 | 1,295 |
| 2010-05-12 | 1,294 | 1,303 | 1,274 | 1,279 | 281,100 | 1,279 |
| 2010-05-11 | 1,302 | 1,315 | 1,284 | 1,288 | 354,300 | 1,288 |
| 2010-05-10 | 1,282 | 1,308 | 1,273 | 1,303 | 267,400 | 1,303 |
| 2010-05-07 | 1,273 | 1,275 | 1,258 | 1,262 | 257,100 | 1,262 |
| 2010-05-06 | 1,315 | 1,323 | 1,298 | 1,303 | 258,700 | 1,303 |
| 2010-04-30 | 1,309 | 1,349 | 1,309 | 1,345 | 376,900 | 1,345 |
| 2010-04-28 | 1,311 | 1,329 | 1,308 | 1,312 | 322,500 | 1,312 |
| 2010-04-27 | 1,356 | 1,362 | 1,347 | 1,354 | 190,600 | 1,354 |
| 2010-04-26 | 1,365 | 1,372 | 1,335 | 1,368 | 242,500 | 1,368 |
| 2010-04-23 | 1,330 | 1,366 | 1,330 | 1,365 | 295,100 | 1,365 |
| 2010-04-22 | 1,329 | 1,355 | 1,321 | 1,345 | 373,800 | 1,345 |
| 2010-04-21 | 1,351 | 1,366 | 1,349 | 1,352 | 338,000 | 1,352 |
| 2010-04-20 | 1,336 | 1,352 | 1,336 | 1,342 | 235,500 | 1,342 |
| 2010-04-19 | 1,341 | 1,345 | 1,310 | 1,334 | 305,300 | 1,334 |
| 2010-04-16 | 1,379 | 1,380 | 1,350 | 1,367 | 398,200 | 1,367 |
| 2010-04-15 | 1,364 | 1,383 | 1,358 | 1,379 | 309,400 | 1,379 |
| 2010-04-14 | 1,352 | 1,358 | 1,303 | 1,348 | 494,700 | 1,348 |
| 2010-04-13 | 1,400 | 1,402 | 1,355 | 1,365 | 578,800 | 1,365 |
| 2010-04-12 | 1,366 | 1,453 | 1,366 | 1,440 | 981,000 | 1,440 |
| 2010-04-09 | 1,260 | 1,312 | 1,260 | 1,306 | 311,100 | 1,306 |
| 2010-04-08 | 1,246 | 1,297 | 1,246 | 1,280 | 316,900 | 1,280 |
| 2010-04-07 | 1,270 | 1,270 | 1,251 | 1,257 | 199,000 | 1,257 |
| 2010-04-06 | 1,268 | 1,269 | 1,230 | 1,257 | 175,400 | 1,257 |
| 2010-04-05 | 1,258 | 1,269 | 1,253 | 1,268 | 151,300 | 1,268 |
| 2010-04-02 | 1,251 | 1,264 | 1,234 | 1,258 | 208,400 | 1,258 |
| 2010-04-01 | 1,226 | 1,260 | 1,219 | 1,257 | 289,100 | 1,257 |
| 2010-03-31 | 1,230 | 1,236 | 1,213 | 1,226 | 146,300 | 1,226 |
| 2010-03-30 | 1,198 | 1,227 | 1,194 | 1,227 | 257,700 | 1,227 |
| 2010-03-29 | 1,197 | 1,207 | 1,183 | 1,192 | 224,400 | 1,192 |
| 2010-03-26 | 1,155 | 1,193 | 1,155 | 1,190 | 248,300 | 1,190 |
| 2010-03-25 | 1,187 | 1,190 | 1,153 | 1,165 | 346,400 | 1,165 |
| 2010-03-24 | 1,214 | 1,224 | 1,176 | 1,180 | 350,800 | 1,180 |
| 2010-03-23 | 1,148 | 1,176 | 1,146 | 1,154 | 213,400 | 1,154 |
| 2010-03-19 | 1,135 | 1,150 | 1,126 | 1,150 | 193,600 | 1,150 |
| 2010-03-18 | 1,135 | 1,137 | 1,117 | 1,119 | 156,200 | 1,119 |
| 2010-03-17 | 1,128 | 1,135 | 1,121 | 1,132 | 125,500 | 1,132 |
| 2010-03-16 | 1,132 | 1,136 | 1,110 | 1,112 | 133,600 | 1,112 |
| 2010-03-15 | 1,121 | 1,140 | 1,118 | 1,126 | 209,700 | 1,126 |
| 2010-03-12 | 1,108 | 1,118 | 1,096 | 1,116 | 248,700 | 1,116 |
| 2010-03-11 | 1,059 | 1,096 | 1,059 | 1,093 | 374,600 | 1,093 |
| 2010-03-10 | 1,087 | 1,089 | 1,059 | 1,068 | 380,600 | 1,068 |
| 2010-03-09 | 1,108 | 1,108 | 1,094 | 1,097 | 81,500 | 1,097 |
| 2010-03-08 | 1,120 | 1,120 | 1,102 | 1,111 | 82,700 | 1,111 |
| 2010-03-05 | 1,113 | 1,124 | 1,091 | 1,102 | 155,600 | 1,102 |
| 2010-03-04 | 1,113 | 1,113 | 1,094 | 1,099 | 97,200 | 1,099 |
| 2010-03-03 | 1,105 | 1,116 | 1,101 | 1,107 | 91,800 | 1,107 |
| 2010-03-02 | 1,094 | 1,117 | 1,094 | 1,116 | 100,800 | 1,116 |
| 2010-03-01 | 1,102 | 1,117 | 1,102 | 1,112 | 97,400 | 1,112 |
| 2010-02-26 | 1,106 | 1,131 | 1,106 | 1,111 | 150,700 | 1,111 |
| 2010-02-25 | 1,108 | 1,125 | 1,108 | 1,117 | 177,400 | 1,117 |
| 2010-02-24 | 1,120 | 1,133 | 1,096 | 1,104 | 200,500 | 1,104 |
| 2010-02-23 | 1,137 | 1,157 | 1,116 | 1,124 | 209,100 | 1,124 |
| 2010-02-22 | 1,123 | 1,157 | 1,120 | 1,137 | 120,900 | 1,137 |
| 2010-02-19 | 1,133 | 1,133 | 1,111 | 1,113 | 141,100 | 1,113 |
| 2010-02-18 | 1,126 | 1,144 | 1,120 | 1,139 | 78,900 | 1,139 |
| 2010-02-17 | 1,124 | 1,141 | 1,124 | 1,136 | 71,000 | 1,136 |
| 2010-02-16 | 1,130 | 1,136 | 1,116 | 1,124 | 83,900 | 1,124 |
| 2010-02-15 | 1,139 | 1,143 | 1,126 | 1,131 | 124,500 | 1,131 |
| 2010-02-12 | 1,125 | 1,142 | 1,121 | 1,134 | 97,500 | 1,134 |
| 2010-02-10 | 1,118 | 1,133 | 1,114 | 1,122 | 100,100 | 1,122 |
| 2010-02-09 | 1,133 | 1,142 | 1,119 | 1,128 | 94,600 | 1,128 |
| 2010-02-08 | 1,157 | 1,157 | 1,135 | 1,145 | 134,600 | 1,145 |
| 2010-02-05 | 1,147 | 1,189 | 1,142 | 1,157 | 218,700 | 1,157 |
| 2010-02-04 | 1,170 | 1,216 | 1,168 | 1,193 | 284,700 | 1,193 |
| 2010-02-03 | 1,121 | 1,146 | 1,121 | 1,134 | 110,900 | 1,134 |
| 2010-02-02 | 1,114 | 1,137 | 1,107 | 1,121 | 155,300 | 1,121 |
| 2010-02-01 | 1,102 | 1,153 | 1,095 | 1,113 | 399,300 | 1,113 |
| 2010-01-29 | 1,100 | 1,123 | 1,099 | 1,102 | 175,100 | 1,102 |
| 2010-01-28 | 1,102 | 1,125 | 1,092 | 1,122 | 166,800 | 1,122 |
| 2010-01-27 | 1,125 | 1,146 | 1,118 | 1,120 | 151,800 | 1,120 |
| 2010-01-26 | 1,169 | 1,170 | 1,123 | 1,124 | 297,800 | 1,124 |
| 2010-01-25 | 1,170 | 1,187 | 1,160 | 1,173 | 79,900 | 1,173 |
| 2010-01-22 | 1,176 | 1,177 | 1,143 | 1,166 | 144,700 | 1,166 |
| 2010-01-21 | 1,160 | 1,205 | 1,160 | 1,199 | 98,800 | 1,199 |
| 2010-01-20 | 1,213 | 1,216 | 1,189 | 1,190 | 110,500 | 1,190 |
| 2010-01-19 | 1,201 | 1,210 | 1,186 | 1,191 | 129,900 | 1,191 |
| 2010-01-18 | 1,194 | 1,237 | 1,194 | 1,209 | 97,300 | 1,209 |
| 2010-01-15 | 1,205 | 1,220 | 1,195 | 1,219 | 124,000 | 1,219 |
| 2010-01-14 | 1,194 | 1,205 | 1,187 | 1,205 | 62,900 | 1,205 |
| 2010-01-13 | 1,205 | 1,243 | 1,195 | 1,205 | 120,200 | 1,205 |
| 2010-01-12 | 1,196 | 1,212 | 1,186 | 1,205 | 120,300 | 1,205 |
| 2010-01-08 | 1,170 | 1,197 | 1,158 | 1,180 | 238,700 | 1,180 |
| 2010-01-07 | 1,170 | 1,170 | 1,151 | 1,169 | 124,000 | 1,169 |
| 2010-01-06 | 1,152 | 1,165 | 1,137 | 1,164 | 156,700 | 1,164 |
| 2010-01-05 | 1,170 | 1,170 | 1,146 | 1,149 | 126,200 | 1,149 |
| 2010-01-04 | 1,121 | 1,158 | 1,121 | 1,151 | 50,400 | 1,151 |
分割・併合履歴 ： [2007-02-23]1株→2株 [1990-02-23]1株→1.1株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株
