1377 (株)サカタのタネ 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 | 1,106 | 1,107 | 1,093 | 1,096 | 21,800 | 1,096 |
| 2010-12-29 | 1,092 | 1,103 | 1,092 | 1,103 | 31,500 | 1,103 |
| 2010-12-28 | 1,092 | 1,095 | 1,091 | 1,094 | 25,500 | 1,094 |
| 2010-12-27 | 1,100 | 1,101 | 1,091 | 1,096 | 50,900 | 1,096 |
| 2010-12-24 | 1,093 | 1,103 | 1,093 | 1,101 | 67,700 | 1,101 |
| 2010-12-22 | 1,111 | 1,113 | 1,099 | 1,101 | 83,300 | 1,101 |
| 2010-12-21 | 1,110 | 1,117 | 1,105 | 1,110 | 90,200 | 1,110 |
| 2010-12-20 | 1,125 | 1,125 | 1,107 | 1,117 | 55,200 | 1,117 |
| 2010-12-17 | 1,128 | 1,128 | 1,124 | 1,125 | 60,400 | 1,125 |
| 2010-12-16 | 1,120 | 1,134 | 1,117 | 1,124 | 90,700 | 1,124 |
| 2010-12-15 | 1,111 | 1,124 | 1,111 | 1,124 | 133,300 | 1,124 |
| 2010-12-14 | 1,095 | 1,100 | 1,095 | 1,100 | 82,400 | 1,100 |
| 2010-12-13 | 1,094 | 1,098 | 1,083 | 1,098 | 111,300 | 1,098 |
| 2010-12-10 | 1,072 | 1,085 | 1,071 | 1,076 | 128,400 | 1,076 |
| 2010-12-09 | 1,068 | 1,075 | 1,067 | 1,072 | 70,500 | 1,072 |
| 2010-12-08 | 1,070 | 1,071 | 1,063 | 1,068 | 68,000 | 1,068 |
| 2010-12-07 | 1,054 | 1,067 | 1,052 | 1,067 | 95,200 | 1,067 |
| 2010-12-06 | 1,060 | 1,062 | 1,053 | 1,054 | 72,900 | 1,054 |
| 2010-12-03 | 1,061 | 1,064 | 1,058 | 1,058 | 59,300 | 1,058 |
| 2010-12-02 | 1,064 | 1,064 | 1,056 | 1,059 | 60,400 | 1,059 |
| 2010-12-01 | 1,052 | 1,056 | 1,048 | 1,054 | 58,500 | 1,054 |
| 2010-11-30 | 1,060 | 1,061 | 1,055 | 1,055 | 65,600 | 1,055 |
| 2010-11-29 | 1,060 | 1,065 | 1,056 | 1,060 | 47,100 | 1,060 |
| 2010-11-26 | 1,066 | 1,067 | 1,050 | 1,059 | 69,800 | 1,059 |
| 2010-11-25 | 1,072 | 1,073 | 1,066 | 1,067 | 61,900 | 1,067 |
| 2010-11-24 | 1,064 | 1,073 | 1,064 | 1,068 | 67,300 | 1,068 |
| 2010-11-22 | 1,065 | 1,070 | 1,065 | 1,067 | 56,200 | 1,067 |
| 2010-11-19 | 1,055 | 1,063 | 1,053 | 1,060 | 81,700 | 1,060 |
| 2010-11-18 | 1,053 | 1,061 | 1,050 | 1,056 | 75,000 | 1,056 |
| 2010-11-17 | 1,042 | 1,051 | 1,041 | 1,051 | 23,600 | 1,051 |
| 2010-11-16 | 1,055 | 1,057 | 1,045 | 1,046 | 67,200 | 1,046 |
| 2010-11-15 | 1,053 | 1,058 | 1,050 | 1,055 | 33,600 | 1,055 |
| 2010-11-12 | 1,050 | 1,055 | 1,048 | 1,050 | 33,300 | 1,050 |
| 2010-11-11 | 1,050 | 1,054 | 1,045 | 1,054 | 71,500 | 1,054 |
| 2010-11-10 | 1,048 | 1,057 | 1,041 | 1,053 | 48,900 | 1,053 |
| 2010-11-09 | 1,053 | 1,059 | 1,046 | 1,049 | 38,800 | 1,049 |
| 2010-11-08 | 1,064 | 1,064 | 1,051 | 1,059 | 38,900 | 1,059 |
| 2010-11-05 | 1,042 | 1,064 | 1,042 | 1,054 | 89,700 | 1,054 |
| 2010-11-04 | 1,022 | 1,036 | 1,022 | 1,033 | 44,800 | 1,033 |
| 2010-11-02 | 1,009 | 1,022 | 1,006 | 1,018 | 43,100 | 1,018 |
| 2010-11-01 | 1,026 | 1,029 | 1,011 | 1,013 | 62,400 | 1,013 |
| 2010-10-29 | 1,033 | 1,037 | 1,023 | 1,031 | 52,700 | 1,031 |
| 2010-10-28 | 1,042 | 1,045 | 1,037 | 1,037 | 102,800 | 1,037 |
| 2010-10-27 | 1,040 | 1,048 | 1,040 | 1,045 | 48,800 | 1,045 |
| 2010-10-26 | 1,049 | 1,050 | 1,042 | 1,042 | 51,300 | 1,042 |
| 2010-10-25 | 1,052 | 1,062 | 1,047 | 1,050 | 57,800 | 1,050 |
| 2010-10-22 | 1,050 | 1,060 | 1,050 | 1,058 | 48,700 | 1,058 |
| 2010-10-21 | 1,056 | 1,059 | 1,050 | 1,053 | 58,100 | 1,053 |
| 2010-10-20 | 1,063 | 1,064 | 1,054 | 1,056 | 69,900 | 1,056 |
| 2010-10-19 | 1,061 | 1,073 | 1,061 | 1,063 | 41,400 | 1,063 |
| 2010-10-18 | 1,057 | 1,065 | 1,056 | 1,060 | 52,800 | 1,060 |
| 2010-10-15 | 1,077 | 1,077 | 1,058 | 1,059 | 67,200 | 1,059 |
| 2010-10-14 | 1,072 | 1,085 | 1,072 | 1,080 | 70,300 | 1,080 |
| 2010-10-13 | 1,076 | 1,081 | 1,056 | 1,070 | 89,700 | 1,070 |
| 2010-10-12 | 1,105 | 1,110 | 1,075 | 1,075 | 123,800 | 1,075 |
| 2010-10-08 | 1,110 | 1,118 | 1,109 | 1,113 | 70,000 | 1,113 |
| 2010-10-07 | 1,103 | 1,118 | 1,103 | 1,112 | 64,000 | 1,112 |
| 2010-10-06 | 1,109 | 1,110 | 1,097 | 1,104 | 47,800 | 1,104 |
| 2010-10-05 | 1,100 | 1,106 | 1,090 | 1,103 | 71,400 | 1,103 |
| 2010-10-04 | 1,112 | 1,113 | 1,100 | 1,100 | 47,300 | 1,100 |
| 2010-10-01 | 1,115 | 1,116 | 1,105 | 1,110 | 67,900 | 1,110 |
| 2010-09-30 | 1,124 | 1,128 | 1,111 | 1,111 | 40,900 | 1,111 |
| 2010-09-29 | 1,116 | 1,127 | 1,116 | 1,126 | 42,200 | 1,126 |
| 2010-09-28 | 1,117 | 1,123 | 1,113 | 1,120 | 40,700 | 1,120 |
| 2010-09-27 | 1,122 | 1,122 | 1,113 | 1,120 | 40,100 | 1,120 |
| 2010-09-24 | 1,120 | 1,122 | 1,112 | 1,113 | 38,300 | 1,113 |
| 2010-09-22 | 1,131 | 1,133 | 1,124 | 1,124 | 30,900 | 1,124 |
| 2010-09-21 | 1,135 | 1,136 | 1,127 | 1,127 | 44,600 | 1,127 |
| 2010-09-17 | 1,129 | 1,143 | 1,129 | 1,137 | 38,100 | 1,137 |
| 2010-09-16 | 1,136 | 1,138 | 1,126 | 1,128 | 25,300 | 1,128 |
| 2010-09-15 | 1,129 | 1,140 | 1,125 | 1,132 | 46,200 | 1,132 |
| 2010-09-14 | 1,136 | 1,138 | 1,125 | 1,130 | 30,600 | 1,130 |
| 2010-09-13 | 1,131 | 1,143 | 1,129 | 1,139 | 42,800 | 1,139 |
| 2010-09-10 | 1,112 | 1,150 | 1,112 | 1,131 | 110,600 | 1,131 |
| 2010-09-09 | 1,125 | 1,136 | 1,125 | 1,134 | 34,500 | 1,134 |
| 2010-09-08 | 1,124 | 1,130 | 1,115 | 1,120 | 45,100 | 1,120 |
| 2010-09-07 | 1,129 | 1,136 | 1,127 | 1,130 | 40,400 | 1,130 |
| 2010-09-06 | 1,125 | 1,127 | 1,118 | 1,125 | 40,000 | 1,125 |
| 2010-09-03 | 1,122 | 1,124 | 1,117 | 1,119 | 24,400 | 1,119 |
| 2010-09-02 | 1,129 | 1,129 | 1,115 | 1,119 | 44,600 | 1,119 |
| 2010-09-01 | 1,118 | 1,128 | 1,112 | 1,118 | 47,200 | 1,118 |
| 2010-08-31 | 1,143 | 1,147 | 1,115 | 1,118 | 63,700 | 1,118 |
| 2010-08-30 | 1,150 | 1,161 | 1,147 | 1,158 | 32,700 | 1,158 |
| 2010-08-27 | 1,120 | 1,147 | 1,120 | 1,138 | 46,900 | 1,138 |
| 2010-08-26 | 1,130 | 1,134 | 1,120 | 1,128 | 39,200 | 1,128 |
| 2010-08-25 | 1,127 | 1,130 | 1,110 | 1,119 | 44,500 | 1,119 |
| 2010-08-24 | 1,139 | 1,142 | 1,130 | 1,133 | 30,100 | 1,133 |
| 2010-08-23 | 1,140 | 1,148 | 1,140 | 1,141 | 19,100 | 1,141 |
| 2010-08-20 | 1,150 | 1,155 | 1,145 | 1,147 | 32,700 | 1,147 |
| 2010-08-19 | 1,150 | 1,158 | 1,147 | 1,155 | 26,800 | 1,155 |
| 2010-08-18 | 1,146 | 1,148 | 1,142 | 1,148 | 44,600 | 1,148 |
| 2010-08-17 | 1,153 | 1,158 | 1,141 | 1,146 | 36,500 | 1,146 |
| 2010-08-16 | 1,152 | 1,157 | 1,151 | 1,156 | 24,800 | 1,156 |
| 2010-08-13 | 1,158 | 1,160 | 1,148 | 1,151 | 53,600 | 1,151 |
| 2010-08-12 | 1,150 | 1,162 | 1,149 | 1,160 | 26,500 | 1,160 |
| 2010-08-11 | 1,165 | 1,170 | 1,158 | 1,161 | 40,600 | 1,161 |
| 2010-08-10 | 1,180 | 1,186 | 1,167 | 1,174 | 33,800 | 1,174 |
| 2010-08-09 | 1,180 | 1,188 | 1,172 | 1,187 | 60,300 | 1,187 |
| 2010-08-06 | 1,176 | 1,195 | 1,170 | 1,193 | 50,000 | 1,193 |
| 2010-08-05 | 1,178 | 1,189 | 1,177 | 1,186 | 39,000 | 1,186 |
| 2010-08-04 | 1,182 | 1,182 | 1,163 | 1,176 | 42,200 | 1,176 |
| 2010-08-03 | 1,179 | 1,188 | 1,166 | 1,182 | 74,900 | 1,182 |
| 2010-08-02 | 1,164 | 1,184 | 1,160 | 1,164 | 57,700 | 1,164 |
| 2010-07-30 | 1,161 | 1,171 | 1,156 | 1,164 | 69,300 | 1,164 |
| 2010-07-29 | 1,176 | 1,186 | 1,167 | 1,168 | 81,000 | 1,168 |
| 2010-07-28 | 1,177 | 1,197 | 1,176 | 1,197 | 102,200 | 1,197 |
| 2010-07-27 | 1,168 | 1,174 | 1,164 | 1,171 | 33,300 | 1,171 |
| 2010-07-26 | 1,179 | 1,181 | 1,168 | 1,172 | 39,300 | 1,172 |
| 2010-07-23 | 1,172 | 1,179 | 1,165 | 1,176 | 63,900 | 1,176 |
| 2010-07-22 | 1,156 | 1,177 | 1,156 | 1,171 | 58,100 | 1,171 |
| 2010-07-21 | 1,198 | 1,199 | 1,153 | 1,173 | 113,800 | 1,173 |
| 2010-07-20 | 1,195 | 1,209 | 1,185 | 1,193 | 117,100 | 1,193 |
| 2010-07-16 | 1,185 | 1,213 | 1,176 | 1,200 | 218,900 | 1,200 |
| 2010-07-15 | 1,164 | 1,170 | 1,155 | 1,160 | 43,900 | 1,160 |
| 2010-07-14 | 1,154 | 1,168 | 1,154 | 1,165 | 42,100 | 1,165 |
| 2010-07-13 | 1,172 | 1,175 | 1,152 | 1,153 | 65,300 | 1,153 |
| 2010-07-12 | 1,175 | 1,185 | 1,170 | 1,172 | 29,000 | 1,172 |
| 2010-07-09 | 1,192 | 1,198 | 1,179 | 1,183 | 37,500 | 1,183 |
| 2010-07-08 | 1,178 | 1,185 | 1,172 | 1,182 | 54,100 | 1,182 |
| 2010-07-07 | 1,178 | 1,178 | 1,167 | 1,169 | 37,500 | 1,169 |
| 2010-07-06 | 1,157 | 1,180 | 1,156 | 1,178 | 32,800 | 1,178 |
| 2010-07-05 | 1,160 | 1,173 | 1,148 | 1,168 | 40,300 | 1,168 |
| 2010-07-02 | 1,138 | 1,148 | 1,138 | 1,146 | 28,000 | 1,146 |
| 2010-07-01 | 1,136 | 1,150 | 1,130 | 1,140 | 46,000 | 1,140 |
| 2010-06-30 | 1,153 | 1,168 | 1,085 | 1,153 | 98,700 | 1,153 |
| 2010-06-29 | 1,168 | 1,176 | 1,160 | 1,164 | 51,000 | 1,164 |
| 2010-06-28 | 1,170 | 1,180 | 1,161 | 1,168 | 33,600 | 1,168 |
| 2010-06-25 | 1,176 | 1,195 | 1,167 | 1,178 | 57,900 | 1,178 |
| 2010-06-24 | 1,189 | 1,195 | 1,176 | 1,187 | 35,800 | 1,187 |
| 2010-06-23 | 1,204 | 1,205 | 1,190 | 1,193 | 38,700 | 1,193 |
| 2010-06-22 | 1,202 | 1,208 | 1,199 | 1,204 | 34,100 | 1,204 |
| 2010-06-21 | 1,190 | 1,207 | 1,190 | 1,202 | 42,200 | 1,202 |
| 2010-06-18 | 1,195 | 1,195 | 1,182 | 1,186 | 46,100 | 1,186 |
| 2010-06-17 | 1,192 | 1,199 | 1,190 | 1,191 | 31,600 | 1,191 |
| 2010-06-16 | 1,184 | 1,200 | 1,179 | 1,194 | 58,200 | 1,194 |
| 2010-06-15 | 1,180 | 1,184 | 1,171 | 1,176 | 25,400 | 1,176 |
| 2010-06-14 | 1,172 | 1,182 | 1,170 | 1,180 | 36,300 | 1,180 |
| 2010-06-11 | 1,163 | 1,169 | 1,159 | 1,167 | 91,100 | 1,167 |
| 2010-06-10 | 1,155 | 1,163 | 1,154 | 1,159 | 39,300 | 1,159 |
| 2010-06-09 | 1,160 | 1,163 | 1,151 | 1,155 | 57,000 | 1,155 |
| 2010-06-08 | 1,156 | 1,170 | 1,155 | 1,165 | 43,800 | 1,165 |
| 2010-06-07 | 1,168 | 1,171 | 1,158 | 1,160 | 59,600 | 1,160 |
| 2010-06-04 | 1,180 | 1,183 | 1,175 | 1,178 | 41,500 | 1,178 |
| 2010-06-03 | 1,171 | 1,183 | 1,164 | 1,180 | 55,500 | 1,180 |
| 2010-06-02 | 1,175 | 1,177 | 1,161 | 1,164 | 70,200 | 1,164 |
| 2010-06-01 | 1,176 | 1,184 | 1,166 | 1,180 | 57,200 | 1,180 |
| 2010-05-31 | 1,152 | 1,170 | 1,146 | 1,163 | 83,900 | 1,163 |
| 2010-05-28 | 1,150 | 1,155 | 1,144 | 1,150 | 92,100 | 1,150 |
| 2010-05-27 | 1,139 | 1,143 | 1,127 | 1,140 | 122,500 | 1,140 |
| 2010-05-26 | 1,153 | 1,165 | 1,153 | 1,155 | 178,500 | 1,155 |
| 2010-05-25 | 1,185 | 1,185 | 1,158 | 1,167 | 153,700 | 1,167 |
| 2010-05-24 | 1,188 | 1,200 | 1,182 | 1,185 | 73,000 | 1,185 |
| 2010-05-21 | 1,179 | 1,184 | 1,177 | 1,180 | 101,900 | 1,180 |
| 2010-05-20 | 1,208 | 1,210 | 1,199 | 1,204 | 110,300 | 1,204 |
| 2010-05-19 | 1,230 | 1,231 | 1,206 | 1,214 | 123,000 | 1,214 |
| 2010-05-18 | 1,241 | 1,256 | 1,233 | 1,241 | 107,000 | 1,241 |
| 2010-05-17 | 1,252 | 1,258 | 1,231 | 1,232 | 133,000 | 1,232 |
| 2010-05-14 | 1,256 | 1,264 | 1,254 | 1,256 | 63,800 | 1,256 |
| 2010-05-13 | 1,262 | 1,263 | 1,255 | 1,258 | 55,200 | 1,258 |
| 2010-05-12 | 1,270 | 1,271 | 1,252 | 1,254 | 67,000 | 1,254 |
| 2010-05-11 | 1,278 | 1,280 | 1,260 | 1,262 | 89,700 | 1,262 |
| 2010-05-10 | 1,250 | 1,268 | 1,248 | 1,262 | 146,900 | 1,262 |
| 2010-05-07 | 1,247 | 1,258 | 1,229 | 1,253 | 149,200 | 1,253 |
| 2010-05-06 | 1,286 | 1,289 | 1,278 | 1,282 | 111,800 | 1,282 |
| 2010-04-30 | 1,307 | 1,313 | 1,303 | 1,308 | 74,500 | 1,308 |
| 2010-04-28 | 1,301 | 1,308 | 1,297 | 1,299 | 147,400 | 1,299 |
| 2010-04-27 | 1,322 | 1,324 | 1,316 | 1,320 | 134,100 | 1,320 |
| 2010-04-26 | 1,318 | 1,322 | 1,312 | 1,322 | 130,100 | 1,322 |
| 2010-04-23 | 1,290 | 1,304 | 1,289 | 1,302 | 144,900 | 1,302 |
| 2010-04-22 | 1,277 | 1,289 | 1,276 | 1,288 | 162,000 | 1,288 |
| 2010-04-21 | 1,276 | 1,278 | 1,268 | 1,277 | 151,100 | 1,277 |
| 2010-04-20 | 1,265 | 1,269 | 1,265 | 1,265 | 66,700 | 1,265 |
| 2010-04-19 | 1,261 | 1,277 | 1,261 | 1,262 | 119,000 | 1,262 |
| 2010-04-16 | 1,267 | 1,267 | 1,260 | 1,260 | 66,200 | 1,260 |
| 2010-04-15 | 1,267 | 1,269 | 1,260 | 1,261 | 91,000 | 1,261 |
| 2010-04-14 | 1,263 | 1,268 | 1,259 | 1,260 | 64,800 | 1,260 |
| 2010-04-13 | 1,260 | 1,262 | 1,259 | 1,260 | 75,900 | 1,260 |
| 2010-04-12 | 1,263 | 1,263 | 1,258 | 1,259 | 121,000 | 1,259 |
| 2010-04-09 | 1,251 | 1,258 | 1,251 | 1,258 | 47,600 | 1,258 |
| 2010-04-08 | 1,254 | 1,262 | 1,248 | 1,248 | 97,500 | 1,248 |
| 2010-04-07 | 1,253 | 1,260 | 1,250 | 1,258 | 88,600 | 1,258 |
| 2010-04-06 | 1,259 | 1,259 | 1,251 | 1,253 | 72,000 | 1,253 |
| 2010-04-05 | 1,255 | 1,259 | 1,252 | 1,254 | 79,100 | 1,254 |
| 2010-04-02 | 1,255 | 1,258 | 1,250 | 1,253 | 69,400 | 1,253 |
| 2010-04-01 | 1,259 | 1,259 | 1,250 | 1,251 | 106,500 | 1,251 |
| 2010-03-31 | 1,250 | 1,258 | 1,243 | 1,255 | 119,600 | 1,255 |
| 2010-03-30 | 1,240 | 1,249 | 1,232 | 1,239 | 125,600 | 1,239 |
| 2010-03-29 | 1,231 | 1,234 | 1,227 | 1,231 | 61,400 | 1,231 |
| 2010-03-26 | 1,237 | 1,239 | 1,228 | 1,232 | 109,600 | 1,232 |
| 2010-03-25 | 1,242 | 1,243 | 1,230 | 1,232 | 93,500 | 1,232 |
| 2010-03-24 | 1,250 | 1,250 | 1,231 | 1,241 | 53,900 | 1,241 |
| 2010-03-23 | 1,248 | 1,249 | 1,241 | 1,245 | 68,500 | 1,245 |
| 2010-03-19 | 1,248 | 1,249 | 1,246 | 1,248 | 51,200 | 1,248 |
| 2010-03-18 | 1,245 | 1,248 | 1,244 | 1,244 | 78,400 | 1,244 |
| 2010-03-17 | 1,238 | 1,247 | 1,237 | 1,247 | 79,100 | 1,247 |
| 2010-03-16 | 1,238 | 1,243 | 1,237 | 1,237 | 53,800 | 1,237 |
| 2010-03-15 | 1,226 | 1,238 | 1,225 | 1,237 | 103,300 | 1,237 |
| 2010-03-12 | 1,220 | 1,222 | 1,214 | 1,221 | 96,000 | 1,221 |
| 2010-03-11 | 1,214 | 1,220 | 1,210 | 1,216 | 69,200 | 1,216 |
| 2010-03-10 | 1,225 | 1,226 | 1,214 | 1,214 | 58,700 | 1,214 |
| 2010-03-09 | 1,225 | 1,228 | 1,220 | 1,224 | 57,800 | 1,224 |
| 2010-03-08 | 1,218 | 1,226 | 1,217 | 1,226 | 72,100 | 1,226 |
| 2010-03-05 | 1,205 | 1,219 | 1,205 | 1,213 | 114,600 | 1,213 |
| 2010-03-04 | 1,205 | 1,210 | 1,199 | 1,205 | 86,800 | 1,205 |
| 2010-03-03 | 1,195 | 1,207 | 1,195 | 1,207 | 92,100 | 1,207 |
| 2010-03-02 | 1,194 | 1,197 | 1,191 | 1,195 | 95,700 | 1,195 |
| 2010-03-01 | 1,200 | 1,204 | 1,192 | 1,194 | 63,100 | 1,194 |
| 2010-02-26 | 1,203 | 1,203 | 1,194 | 1,199 | 96,600 | 1,199 |
| 2010-02-25 | 1,194 | 1,199 | 1,189 | 1,195 | 130,000 | 1,195 |
| 2010-02-24 | 1,190 | 1,194 | 1,188 | 1,191 | 120,700 | 1,191 |
| 2010-02-23 | 1,193 | 1,198 | 1,190 | 1,191 | 71,200 | 1,191 |
| 2010-02-22 | 1,196 | 1,207 | 1,191 | 1,195 | 138,100 | 1,195 |
| 2010-02-19 | 1,193 | 1,195 | 1,186 | 1,189 | 153,500 | 1,189 |
| 2010-02-18 | 1,181 | 1,189 | 1,179 | 1,188 | 122,200 | 1,188 |
| 2010-02-17 | 1,180 | 1,183 | 1,178 | 1,179 | 146,200 | 1,179 |
| 2010-02-16 | 1,180 | 1,182 | 1,177 | 1,179 | 95,100 | 1,179 |
| 2010-02-15 | 1,174 | 1,183 | 1,174 | 1,179 | 140,100 | 1,179 |
| 2010-02-12 | 1,155 | 1,167 | 1,153 | 1,167 | 172,400 | 1,167 |
| 2010-02-10 | 1,158 | 1,158 | 1,148 | 1,149 | 93,300 | 1,149 |
| 2010-02-09 | 1,153 | 1,155 | 1,145 | 1,148 | 111,600 | 1,148 |
| 2010-02-08 | 1,159 | 1,162 | 1,150 | 1,153 | 143,600 | 1,153 |
| 2010-02-05 | 1,160 | 1,162 | 1,151 | 1,156 | 221,100 | 1,156 |
| 2010-02-04 | 1,177 | 1,182 | 1,166 | 1,170 | 176,400 | 1,170 |
| 2010-02-03 | 1,177 | 1,179 | 1,170 | 1,176 | 253,000 | 1,176 |
| 2010-02-02 | 1,162 | 1,162 | 1,150 | 1,160 | 208,200 | 1,160 |
| 2010-02-01 | 1,162 | 1,162 | 1,142 | 1,161 | 283,300 | 1,161 |
| 2010-01-29 | 1,174 | 1,174 | 1,154 | 1,159 | 401,900 | 1,159 |
| 2010-01-28 | 1,190 | 1,191 | 1,176 | 1,177 | 666,000 | 1,177 |
| 2010-01-27 | 1,221 | 1,223 | 1,193 | 1,194 | 354,400 | 1,194 |
| 2010-01-26 | 1,258 | 1,258 | 1,221 | 1,221 | 287,700 | 1,221 |
| 2010-01-25 | 1,258 | 1,266 | 1,245 | 1,248 | 167,100 | 1,248 |
| 2010-01-22 | 1,273 | 1,273 | 1,255 | 1,263 | 205,700 | 1,263 |
| 2010-01-21 | 1,275 | 1,278 | 1,268 | 1,276 | 169,900 | 1,276 |
| 2010-01-20 | 1,271 | 1,277 | 1,269 | 1,271 | 147,500 | 1,271 |
| 2010-01-19 | 1,282 | 1,282 | 1,266 | 1,270 | 200,000 | 1,270 |
| 2010-01-18 | 1,283 | 1,287 | 1,279 | 1,281 | 164,300 | 1,281 |
| 2010-01-15 | 1,278 | 1,285 | 1,278 | 1,281 | 266,300 | 1,281 |
| 2010-01-14 | 1,262 | 1,284 | 1,252 | 1,276 | 620,500 | 1,276 |
| 2010-01-13 | 1,360 | 1,366 | 1,352 | 1,352 | 169,200 | 1,352 |
| 2010-01-12 | 1,353 | 1,357 | 1,350 | 1,354 | 269,300 | 1,354 |
| 2010-01-08 | 1,347 | 1,360 | 1,347 | 1,352 | 82,600 | 1,352 |
| 2010-01-07 | 1,341 | 1,345 | 1,338 | 1,341 | 49,700 | 1,341 |
| 2010-01-06 | 1,346 | 1,346 | 1,336 | 1,340 | 54,500 | 1,340 |
| 2010-01-05 | 1,368 | 1,368 | 1,332 | 1,336 | 93,300 | 1,336 |
| 2010-01-04 | 1,345 | 1,358 | 1,345 | 1,351 | 26,500 | 1,351 |
分割・併合履歴 ： [1993-05-26]1株→1.1株 [1990-05-28]1株→1.1株 [1989-05-26]1株→1.1株 [1987-11-26]1株→1.25株 [1985-04-17]1株→4株
