8802 三菱地所(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 | 1,524 | 1,531 | 1,503 | 1,506 | 3,956,000 | 1,506 |
| 2010-12-29 | 1,523 | 1,537 | 1,523 | 1,530 | 3,571,000 | 1,530 |
| 2010-12-28 | 1,523 | 1,532 | 1,513 | 1,519 | 2,133,000 | 1,519 |
| 2010-12-27 | 1,525 | 1,537 | 1,520 | 1,522 | 2,952,000 | 1,522 |
| 2010-12-24 | 1,505 | 1,533 | 1,504 | 1,526 | 3,549,000 | 1,526 |
| 2010-12-22 | 1,505 | 1,543 | 1,501 | 1,515 | 9,786,000 | 1,515 |
| 2010-12-21 | 1,477 | 1,491 | 1,477 | 1,489 | 3,242,000 | 1,489 |
| 2010-12-20 | 1,483 | 1,488 | 1,460 | 1,471 | 4,888,000 | 1,471 |
| 2010-12-17 | 1,478 | 1,502 | 1,475 | 1,482 | 8,043,000 | 1,482 |
| 2010-12-16 | 1,460 | 1,477 | 1,459 | 1,467 | 5,704,000 | 1,467 |
| 2010-12-15 | 1,462 | 1,475 | 1,458 | 1,458 | 7,352,000 | 1,458 |
| 2010-12-14 | 1,416 | 1,457 | 1,415 | 1,452 | 8,136,000 | 1,452 |
| 2010-12-13 | 1,419 | 1,424 | 1,407 | 1,424 | 6,634,000 | 1,424 |
| 2010-12-10 | 1,446 | 1,446 | 1,421 | 1,428 | 8,832,000 | 1,428 |
| 2010-12-09 | 1,446 | 1,451 | 1,432 | 1,438 | 5,099,000 | 1,438 |
| 2010-12-08 | 1,437 | 1,449 | 1,434 | 1,443 | 3,942,000 | 1,443 |
| 2010-12-07 | 1,438 | 1,439 | 1,424 | 1,435 | 5,382,000 | 1,435 |
| 2010-12-06 | 1,438 | 1,449 | 1,433 | 1,445 | 3,991,000 | 1,445 |
| 2010-12-03 | 1,451 | 1,456 | 1,435 | 1,437 | 2,718,000 | 1,437 |
| 2010-12-02 | 1,451 | 1,459 | 1,443 | 1,445 | 4,736,000 | 1,445 |
| 2010-12-01 | 1,411 | 1,416 | 1,396 | 1,412 | 4,386,000 | 1,412 |
| 2010-11-30 | 1,427 | 1,435 | 1,412 | 1,412 | 5,552,000 | 1,412 |
| 2010-11-29 | 1,426 | 1,447 | 1,422 | 1,440 | 4,077,000 | 1,440 |
| 2010-11-26 | 1,447 | 1,452 | 1,420 | 1,424 | 6,313,000 | 1,424 |
| 2010-11-25 | 1,452 | 1,464 | 1,444 | 1,454 | 4,122,000 | 1,454 |
| 2010-11-24 | 1,446 | 1,451 | 1,429 | 1,440 | 4,355,000 | 1,440 |
| 2010-11-22 | 1,485 | 1,485 | 1,458 | 1,460 | 3,126,000 | 1,460 |
| 2010-11-19 | 1,487 | 1,489 | 1,464 | 1,464 | 4,069,000 | 1,464 |
| 2010-11-18 | 1,439 | 1,468 | 1,435 | 1,467 | 7,840,000 | 1,467 |
| 2010-11-17 | 1,428 | 1,441 | 1,419 | 1,432 | 4,453,000 | 1,432 |
| 2010-11-16 | 1,451 | 1,453 | 1,415 | 1,437 | 8,547,000 | 1,437 |
| 2010-11-15 | 1,465 | 1,468 | 1,433 | 1,444 | 5,769,000 | 1,444 |
| 2010-11-12 | 1,453 | 1,493 | 1,452 | 1,456 | 7,101,000 | 1,456 |
| 2010-11-11 | 1,482 | 1,514 | 1,453 | 1,465 | 8,906,000 | 1,465 |
| 2010-11-10 | 1,496 | 1,510 | 1,471 | 1,476 | 6,798,000 | 1,476 |
| 2010-11-09 | 1,497 | 1,522 | 1,487 | 1,500 | 4,750,000 | 1,500 |
| 2010-11-08 | 1,505 | 1,524 | 1,503 | 1,508 | 4,835,000 | 1,508 |
| 2010-11-05 | 1,476 | 1,521 | 1,476 | 1,501 | 9,180,000 | 1,501 |
| 2010-11-04 | 1,440 | 1,468 | 1,435 | 1,457 | 7,137,000 | 1,457 |
| 2010-11-02 | 1,417 | 1,424 | 1,399 | 1,424 | 4,407,000 | 1,424 |
| 2010-11-01 | 1,397 | 1,426 | 1,388 | 1,409 | 4,774,000 | 1,409 |
| 2010-10-29 | 1,450 | 1,452 | 1,408 | 1,410 | 6,566,000 | 1,410 |
| 2010-10-28 | 1,478 | 1,479 | 1,454 | 1,459 | 3,849,000 | 1,459 |
| 2010-10-27 | 1,480 | 1,490 | 1,471 | 1,480 | 2,992,000 | 1,480 |
| 2010-10-26 | 1,470 | 1,490 | 1,466 | 1,476 | 4,772,000 | 1,476 |
| 2010-10-25 | 1,485 | 1,496 | 1,468 | 1,474 | 3,975,000 | 1,474 |
| 2010-10-22 | 1,470 | 1,506 | 1,466 | 1,496 | 6,382,000 | 1,496 |
| 2010-10-21 | 1,474 | 1,490 | 1,460 | 1,475 | 6,329,000 | 1,475 |
| 2010-10-20 | 1,475 | 1,478 | 1,453 | 1,472 | 6,102,000 | 1,472 |
| 2010-10-19 | 1,488 | 1,499 | 1,470 | 1,498 | 6,014,000 | 1,498 |
| 2010-10-18 | 1,511 | 1,525 | 1,483 | 1,492 | 5,397,000 | 1,492 |
| 2010-10-15 | 1,525 | 1,525 | 1,496 | 1,503 | 7,130,000 | 1,503 |
| 2010-10-14 | 1,489 | 1,541 | 1,480 | 1,530 | 10,712,000 | 1,530 |
| 2010-10-13 | 1,512 | 1,517 | 1,462 | 1,467 | 7,029,000 | 1,467 |
| 2010-10-12 | 1,517 | 1,522 | 1,487 | 1,492 | 7,410,000 | 1,492 |
| 2010-10-08 | 1,511 | 1,522 | 1,487 | 1,489 | 8,477,000 | 1,489 |
| 2010-10-07 | 1,494 | 1,538 | 1,477 | 1,508 | 17,638,000 | 1,508 |
| 2010-10-06 | 1,445 | 1,501 | 1,440 | 1,476 | 12,960,000 | 1,476 |
| 2010-10-05 | 1,389 | 1,422 | 1,355 | 1,417 | 11,216,000 | 1,417 |
| 2010-10-04 | 1,415 | 1,442 | 1,387 | 1,390 | 8,812,000 | 1,390 |
| 2010-10-01 | 1,371 | 1,415 | 1,366 | 1,402 | 9,301,000 | 1,402 |
| 2010-09-30 | 1,387 | 1,398 | 1,352 | 1,358 | 7,289,000 | 1,358 |
| 2010-09-29 | 1,389 | 1,392 | 1,371 | 1,377 | 4,793,000 | 1,377 |
| 2010-09-28 | 1,369 | 1,391 | 1,361 | 1,376 | 5,518,000 | 1,376 |
| 2010-09-27 | 1,361 | 1,377 | 1,348 | 1,359 | 6,957,000 | 1,359 |
| 2010-09-24 | 1,321 | 1,362 | 1,317 | 1,346 | 8,786,000 | 1,346 |
| 2010-09-22 | 1,310 | 1,344 | 1,303 | 1,339 | 6,970,000 | 1,339 |
| 2010-09-21 | 1,325 | 1,334 | 1,315 | 1,320 | 5,471,000 | 1,320 |
| 2010-09-17 | 1,300 | 1,324 | 1,300 | 1,320 | 4,895,000 | 1,320 |
| 2010-09-16 | 1,330 | 1,336 | 1,293 | 1,298 | 5,346,000 | 1,298 |
| 2010-09-15 | 1,289 | 1,329 | 1,279 | 1,321 | 7,972,000 | 1,321 |
| 2010-09-14 | 1,313 | 1,319 | 1,287 | 1,291 | 5,763,000 | 1,291 |
| 2010-09-13 | 1,307 | 1,327 | 1,305 | 1,311 | 5,511,000 | 1,311 |
| 2010-09-10 | 1,311 | 1,317 | 1,300 | 1,303 | 8,446,000 | 1,303 |
| 2010-09-09 | 1,339 | 1,340 | 1,257 | 1,295 | 9,945,000 | 1,295 |
| 2010-09-08 | 1,329 | 1,339 | 1,307 | 1,320 | 6,866,000 | 1,320 |
| 2010-09-07 | 1,342 | 1,367 | 1,334 | 1,348 | 8,972,000 | 1,348 |
| 2010-09-06 | 1,344 | 1,352 | 1,332 | 1,338 | 7,685,000 | 1,338 |
| 2010-09-03 | 1,315 | 1,326 | 1,308 | 1,324 | 5,411,000 | 1,324 |
| 2010-09-02 | 1,320 | 1,326 | 1,279 | 1,306 | 6,851,000 | 1,306 |
| 2010-09-01 | 1,266 | 1,306 | 1,262 | 1,305 | 7,787,000 | 1,305 |
| 2010-08-31 | 1,281 | 1,289 | 1,260 | 1,263 | 5,639,000 | 1,263 |
| 2010-08-30 | 1,306 | 1,350 | 1,291 | 1,298 | 6,877,000 | 1,298 |
| 2010-08-27 | 1,277 | 1,296 | 1,258 | 1,286 | 8,914,000 | 1,286 |
| 2010-08-26 | 1,269 | 1,276 | 1,245 | 1,276 | 5,809,000 | 1,276 |
| 2010-08-25 | 1,270 | 1,286 | 1,259 | 1,266 | 6,629,000 | 1,266 |
| 2010-08-24 | 1,258 | 1,282 | 1,250 | 1,275 | 5,597,000 | 1,275 |
| 2010-08-23 | 1,283 | 1,296 | 1,273 | 1,280 | 3,963,000 | 1,280 |
| 2010-08-20 | 1,293 | 1,322 | 1,282 | 1,289 | 7,058,000 | 1,289 |
| 2010-08-19 | 1,286 | 1,334 | 1,285 | 1,323 | 9,310,000 | 1,323 |
| 2010-08-18 | 1,269 | 1,293 | 1,248 | 1,280 | 6,570,000 | 1,280 |
| 2010-08-17 | 1,236 | 1,275 | 1,231 | 1,261 | 6,894,000 | 1,261 |
| 2010-08-16 | 1,213 | 1,260 | 1,212 | 1,251 | 7,304,000 | 1,251 |
| 2010-08-13 | 1,232 | 1,235 | 1,212 | 1,221 | 6,293,000 | 1,221 |
| 2010-08-12 | 1,220 | 1,240 | 1,205 | 1,240 | 5,631,000 | 1,240 |
| 2010-08-11 | 1,263 | 1,272 | 1,241 | 1,257 | 5,476,000 | 1,257 |
| 2010-08-10 | 1,295 | 1,305 | 1,273 | 1,285 | 4,586,000 | 1,285 |
| 2010-08-09 | 1,291 | 1,308 | 1,276 | 1,299 | 5,399,000 | 1,299 |
| 2010-08-06 | 1,261 | 1,328 | 1,261 | 1,311 | 9,171,000 | 1,311 |
| 2010-08-05 | 1,231 | 1,281 | 1,226 | 1,277 | 9,989,000 | 1,277 |
| 2010-08-04 | 1,208 | 1,218 | 1,195 | 1,211 | 4,692,000 | 1,211 |
| 2010-08-03 | 1,244 | 1,249 | 1,209 | 1,224 | 5,582,000 | 1,224 |
| 2010-08-02 | 1,200 | 1,235 | 1,196 | 1,227 | 6,276,000 | 1,227 |
| 2010-07-30 | 1,250 | 1,250 | 1,215 | 1,218 | 5,035,000 | 1,218 |
| 2010-07-29 | 1,258 | 1,281 | 1,255 | 1,270 | 5,629,000 | 1,270 |
| 2010-07-28 | 1,240 | 1,276 | 1,234 | 1,270 | 6,530,000 | 1,270 |
| 2010-07-27 | 1,220 | 1,243 | 1,214 | 1,227 | 5,026,000 | 1,227 |
| 2010-07-26 | 1,238 | 1,240 | 1,227 | 1,228 | 3,889,000 | 1,228 |
| 2010-07-23 | 1,196 | 1,228 | 1,191 | 1,215 | 7,031,000 | 1,215 |
| 2010-07-22 | 1,177 | 1,184 | 1,153 | 1,164 | 6,461,000 | 1,164 |
| 2010-07-21 | 1,214 | 1,215 | 1,166 | 1,178 | 7,130,000 | 1,178 |
| 2010-07-20 | 1,201 | 1,208 | 1,187 | 1,192 | 7,281,000 | 1,192 |
| 2010-07-16 | 1,237 | 1,261 | 1,222 | 1,230 | 4,254,000 | 1,230 |
| 2010-07-15 | 1,279 | 1,280 | 1,244 | 1,250 | 4,460,000 | 1,250 |
| 2010-07-14 | 1,300 | 1,302 | 1,279 | 1,281 | 4,890,000 | 1,281 |
| 2010-07-13 | 1,291 | 1,301 | 1,259 | 1,276 | 4,569,000 | 1,276 |
| 2010-07-12 | 1,285 | 1,293 | 1,265 | 1,276 | 4,335,000 | 1,276 |
| 2010-07-09 | 1,295 | 1,296 | 1,242 | 1,286 | 6,221,000 | 1,286 |
| 2010-07-08 | 1,301 | 1,312 | 1,281 | 1,289 | 6,182,000 | 1,289 |
| 2010-07-07 | 1,268 | 1,277 | 1,249 | 1,267 | 4,857,000 | 1,267 |
| 2010-07-06 | 1,225 | 1,275 | 1,220 | 1,269 | 5,063,000 | 1,269 |
| 2010-07-05 | 1,213 | 1,250 | 1,210 | 1,239 | 3,655,000 | 1,239 |
| 2010-07-02 | 1,233 | 1,240 | 1,212 | 1,217 | 5,753,000 | 1,217 |
| 2010-07-01 | 1,237 | 1,238 | 1,214 | 1,229 | 5,162,000 | 1,229 |
| 2010-06-30 | 1,238 | 1,253 | 1,229 | 1,247 | 5,351,000 | 1,247 |
| 2010-06-29 | 1,301 | 1,304 | 1,262 | 1,268 | 3,804,000 | 1,268 |
| 2010-06-28 | 1,301 | 1,307 | 1,290 | 1,296 | 3,975,000 | 1,296 |
| 2010-06-25 | 1,320 | 1,328 | 1,296 | 1,302 | 5,896,000 | 1,302 |
| 2010-06-24 | 1,334 | 1,366 | 1,334 | 1,348 | 4,053,000 | 1,348 |
| 2010-06-23 | 1,357 | 1,358 | 1,332 | 1,338 | 4,411,000 | 1,338 |
| 2010-06-22 | 1,362 | 1,383 | 1,358 | 1,374 | 4,813,000 | 1,374 |
| 2010-06-21 | 1,355 | 1,375 | 1,348 | 1,369 | 3,329,000 | 1,369 |
| 2010-06-18 | 1,357 | 1,360 | 1,332 | 1,335 | 4,706,000 | 1,335 |
| 2010-06-17 | 1,373 | 1,381 | 1,349 | 1,355 | 4,729,000 | 1,355 |
| 2010-06-16 | 1,360 | 1,368 | 1,348 | 1,358 | 4,037,000 | 1,358 |
| 2010-06-15 | 1,331 | 1,349 | 1,331 | 1,337 | 5,491,000 | 1,337 |
| 2010-06-14 | 1,346 | 1,351 | 1,334 | 1,342 | 5,968,000 | 1,342 |
| 2010-06-11 | 1,320 | 1,341 | 1,309 | 1,313 | 9,908,000 | 1,313 |
| 2010-06-10 | 1,300 | 1,308 | 1,286 | 1,303 | 4,504,000 | 1,303 |
| 2010-06-09 | 1,311 | 1,326 | 1,292 | 1,307 | 5,825,000 | 1,307 |
| 2010-06-08 | 1,305 | 1,321 | 1,303 | 1,310 | 5,415,000 | 1,310 |
| 2010-06-07 | 1,343 | 1,345 | 1,311 | 1,319 | 6,669,000 | 1,319 |
| 2010-06-04 | 1,394 | 1,402 | 1,376 | 1,382 | 5,504,000 | 1,382 |
| 2010-06-03 | 1,392 | 1,408 | 1,388 | 1,402 | 6,219,000 | 1,402 |
| 2010-06-02 | 1,358 | 1,395 | 1,357 | 1,374 | 7,134,000 | 1,374 |
| 2010-06-01 | 1,392 | 1,399 | 1,368 | 1,377 | 6,274,000 | 1,377 |
| 2010-05-31 | 1,389 | 1,405 | 1,386 | 1,391 | 6,005,000 | 1,391 |
| 2010-05-28 | 1,437 | 1,449 | 1,403 | 1,408 | 10,091,000 | 1,408 |
| 2010-05-27 | 1,368 | 1,412 | 1,362 | 1,407 | 13,664,000 | 1,407 |
| 2010-05-26 | 1,423 | 1,430 | 1,396 | 1,408 | 8,362,000 | 1,408 |
| 2010-05-25 | 1,454 | 1,462 | 1,412 | 1,419 | 5,499,000 | 1,419 |
| 2010-05-24 | 1,464 | 1,484 | 1,447 | 1,470 | 5,959,000 | 1,470 |
| 2010-05-21 | 1,458 | 1,482 | 1,434 | 1,478 | 9,503,000 | 1,478 |
| 2010-05-20 | 1,530 | 1,550 | 1,495 | 1,498 | 6,357,000 | 1,498 |
| 2010-05-19 | 1,514 | 1,545 | 1,496 | 1,544 | 5,294,000 | 1,544 |
| 2010-05-18 | 1,564 | 1,567 | 1,531 | 1,541 | 5,444,000 | 1,541 |
| 2010-05-17 | 1,583 | 1,605 | 1,566 | 1,573 | 5,501,000 | 1,573 |
| 2010-05-14 | 1,605 | 1,635 | 1,592 | 1,610 | 8,632,000 | 1,610 |
| 2010-05-13 | 1,569 | 1,617 | 1,560 | 1,604 | 8,317,000 | 1,604 |
| 2010-05-12 | 1,576 | 1,576 | 1,535 | 1,549 | 6,708,000 | 1,549 |
| 2010-05-11 | 1,604 | 1,609 | 1,551 | 1,556 | 9,973,000 | 1,556 |
| 2010-05-10 | 1,585 | 1,613 | 1,572 | 1,598 | 6,964,000 | 1,598 |
| 2010-05-07 | 1,593 | 1,606 | 1,570 | 1,580 | 9,895,000 | 1,580 |
| 2010-05-06 | 1,638 | 1,643 | 1,623 | 1,631 | 11,192,000 | 1,631 |
| 2010-04-30 | 1,650 | 1,723 | 1,648 | 1,704 | 12,882,000 | 1,704 |
| 2010-04-28 | 1,580 | 1,622 | 1,566 | 1,617 | 7,542,000 | 1,617 |
| 2010-04-27 | 1,620 | 1,623 | 1,596 | 1,619 | 4,012,000 | 1,619 |
| 2010-04-26 | 1,597 | 1,637 | 1,597 | 1,629 | 7,703,000 | 1,629 |
| 2010-04-23 | 1,555 | 1,596 | 1,555 | 1,592 | 7,295,000 | 1,592 |
| 2010-04-22 | 1,579 | 1,580 | 1,552 | 1,572 | 4,898,000 | 1,572 |
| 2010-04-21 | 1,588 | 1,595 | 1,580 | 1,585 | 4,495,000 | 1,585 |
| 2010-04-20 | 1,595 | 1,611 | 1,566 | 1,570 | 6,585,000 | 1,570 |
| 2010-04-19 | 1,605 | 1,610 | 1,580 | 1,585 | 6,279,000 | 1,585 |
| 2010-04-16 | 1,637 | 1,654 | 1,627 | 1,635 | 10,867,000 | 1,635 |
| 2010-04-15 | 1,602 | 1,627 | 1,601 | 1,627 | 8,741,000 | 1,627 |
| 2010-04-14 | 1,584 | 1,605 | 1,577 | 1,586 | 5,261,000 | 1,586 |
| 2010-04-13 | 1,568 | 1,605 | 1,556 | 1,572 | 9,805,000 | 1,572 |
| 2010-04-12 | 1,543 | 1,579 | 1,541 | 1,567 | 5,844,000 | 1,567 |
| 2010-04-09 | 1,535 | 1,550 | 1,525 | 1,535 | 5,622,000 | 1,535 |
| 2010-04-08 | 1,550 | 1,554 | 1,536 | 1,539 | 5,532,000 | 1,539 |
| 2010-04-07 | 1,571 | 1,595 | 1,562 | 1,568 | 6,204,000 | 1,568 |
| 2010-04-06 | 1,563 | 1,577 | 1,557 | 1,573 | 5,374,000 | 1,573 |
| 2010-04-05 | 1,541 | 1,565 | 1,538 | 1,559 | 4,324,000 | 1,559 |
| 2010-04-02 | 1,535 | 1,546 | 1,526 | 1,540 | 3,898,000 | 1,540 |
| 2010-04-01 | 1,531 | 1,541 | 1,515 | 1,534 | 5,329,000 | 1,534 |
| 2010-03-31 | 1,505 | 1,552 | 1,502 | 1,530 | 10,680,000 | 1,530 |
| 2010-03-30 | 1,504 | 1,517 | 1,493 | 1,517 | 4,930,000 | 1,517 |
| 2010-03-29 | 1,491 | 1,509 | 1,490 | 1,498 | 5,101,000 | 1,498 |
| 2010-03-26 | 1,462 | 1,513 | 1,457 | 1,491 | 11,347,000 | 1,491 |
| 2010-03-25 | 1,457 | 1,457 | 1,440 | 1,452 | 4,574,000 | 1,452 |
| 2010-03-24 | 1,435 | 1,447 | 1,423 | 1,439 | 4,008,000 | 1,439 |
| 2010-03-23 | 1,444 | 1,450 | 1,411 | 1,425 | 7,129,000 | 1,425 |
| 2010-03-19 | 1,449 | 1,459 | 1,438 | 1,447 | 7,955,000 | 1,447 |
| 2010-03-18 | 1,513 | 1,516 | 1,466 | 1,476 | 8,373,000 | 1,476 |
| 2010-03-17 | 1,513 | 1,540 | 1,511 | 1,534 | 5,503,000 | 1,534 |
| 2010-03-16 | 1,500 | 1,512 | 1,491 | 1,509 | 3,217,000 | 1,509 |
| 2010-03-15 | 1,498 | 1,518 | 1,491 | 1,500 | 4,324,000 | 1,500 |
| 2010-03-12 | 1,498 | 1,498 | 1,480 | 1,487 | 6,285,000 | 1,487 |
| 2010-03-11 | 1,467 | 1,487 | 1,466 | 1,481 | 3,963,000 | 1,481 |
| 2010-03-10 | 1,460 | 1,467 | 1,450 | 1,457 | 3,266,000 | 1,457 |
| 2010-03-09 | 1,455 | 1,471 | 1,452 | 1,457 | 5,242,000 | 1,457 |
| 2010-03-08 | 1,432 | 1,439 | 1,414 | 1,437 | 4,765,000 | 1,437 |
| 2010-03-05 | 1,389 | 1,428 | 1,382 | 1,409 | 5,285,000 | 1,409 |
| 2010-03-04 | 1,384 | 1,392 | 1,365 | 1,369 | 3,656,000 | 1,369 |
| 2010-03-03 | 1,400 | 1,403 | 1,384 | 1,389 | 3,161,000 | 1,389 |
| 2010-03-02 | 1,415 | 1,417 | 1,391 | 1,400 | 3,591,000 | 1,400 |
| 2010-03-01 | 1,391 | 1,425 | 1,388 | 1,415 | 4,320,000 | 1,415 |
| 2010-02-26 | 1,382 | 1,397 | 1,375 | 1,395 | 4,379,000 | 1,395 |
| 2010-02-25 | 1,393 | 1,393 | 1,373 | 1,377 | 2,811,000 | 1,377 |
| 2010-02-24 | 1,396 | 1,401 | 1,376 | 1,381 | 4,408,000 | 1,381 |
| 2010-02-23 | 1,401 | 1,422 | 1,401 | 1,418 | 4,896,000 | 1,418 |
| 2010-02-22 | 1,384 | 1,414 | 1,383 | 1,402 | 5,542,000 | 1,402 |
| 2010-02-19 | 1,420 | 1,420 | 1,353 | 1,354 | 7,792,000 | 1,354 |
| 2010-02-18 | 1,428 | 1,439 | 1,407 | 1,415 | 3,908,000 | 1,415 |
| 2010-02-17 | 1,407 | 1,437 | 1,407 | 1,430 | 3,481,000 | 1,430 |
| 2010-02-16 | 1,399 | 1,405 | 1,391 | 1,396 | 1,802,000 | 1,396 |
| 2010-02-15 | 1,390 | 1,401 | 1,382 | 1,398 | 2,888,000 | 1,398 |
| 2010-02-12 | 1,404 | 1,407 | 1,388 | 1,404 | 3,234,000 | 1,404 |
| 2010-02-10 | 1,388 | 1,404 | 1,380 | 1,384 | 4,060,000 | 1,384 |
| 2010-02-09 | 1,375 | 1,388 | 1,364 | 1,371 | 3,596,000 | 1,371 |
| 2010-02-08 | 1,386 | 1,411 | 1,371 | 1,384 | 4,568,000 | 1,384 |
| 2010-02-05 | 1,434 | 1,448 | 1,383 | 1,387 | 7,016,000 | 1,387 |
| 2010-02-04 | 1,434 | 1,460 | 1,407 | 1,460 | 7,662,000 | 1,460 |
| 2010-02-03 | 1,442 | 1,463 | 1,421 | 1,430 | 4,955,000 | 1,430 |
| 2010-02-02 | 1,429 | 1,466 | 1,420 | 1,460 | 5,351,000 | 1,460 |
| 2010-02-01 | 1,468 | 1,468 | 1,411 | 1,412 | 9,178,000 | 1,412 |
| 2010-01-29 | 1,491 | 1,495 | 1,464 | 1,468 | 5,212,000 | 1,468 |
| 2010-01-28 | 1,490 | 1,512 | 1,481 | 1,504 | 4,053,000 | 1,504 |
| 2010-01-27 | 1,486 | 1,515 | 1,482 | 1,485 | 5,030,000 | 1,485 |
| 2010-01-26 | 1,512 | 1,515 | 1,481 | 1,485 | 4,501,000 | 1,485 |
| 2010-01-25 | 1,513 | 1,525 | 1,508 | 1,509 | 3,867,000 | 1,509 |
| 2010-01-22 | 1,552 | 1,555 | 1,513 | 1,543 | 5,737,000 | 1,543 |
| 2010-01-21 | 1,549 | 1,583 | 1,526 | 1,576 | 7,080,000 | 1,576 |
| 2010-01-20 | 1,561 | 1,570 | 1,532 | 1,536 | 3,561,000 | 1,536 |
| 2010-01-19 | 1,565 | 1,589 | 1,544 | 1,548 | 4,961,000 | 1,548 |
| 2010-01-18 | 1,559 | 1,574 | 1,544 | 1,556 | 4,020,000 | 1,556 |
| 2010-01-15 | 1,545 | 1,578 | 1,528 | 1,574 | 6,207,000 | 1,574 |
| 2010-01-14 | 1,541 | 1,552 | 1,534 | 1,545 | 4,372,000 | 1,545 |
| 2010-01-13 | 1,576 | 1,584 | 1,542 | 1,547 | 4,058,000 | 1,547 |
| 2010-01-12 | 1,545 | 1,586 | 1,541 | 1,584 | 6,757,000 | 1,584 |
| 2010-01-08 | 1,545 | 1,549 | 1,521 | 1,544 | 5,351,000 | 1,544 |
| 2010-01-07 | 1,544 | 1,545 | 1,518 | 1,532 | 4,688,000 | 1,532 |
| 2010-01-06 | 1,500 | 1,540 | 1,489 | 1,534 | 5,723,000 | 1,534 |
| 2010-01-05 | 1,490 | 1,508 | 1,477 | 1,487 | 4,472,000 | 1,487 |
| 2010-01-04 | 1,476 | 1,488 | 1,473 | 1,473 | 2,084,000 | 1,473 |
分割・併合履歴 ： [1987-03-27]1株→1.03株 [1983-09-27]1株→1.05株
