1379 ホクト(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 | 1,885 | 1,893 | 1,880 | 1,887 | 77,300 | 1,887 |
| 2010-12-29 | 1,873 | 1,887 | 1,869 | 1,885 | 88,100 | 1,885 |
| 2010-12-28 | 1,870 | 1,872 | 1,867 | 1,869 | 56,500 | 1,869 |
| 2010-12-27 | 1,877 | 1,877 | 1,864 | 1,867 | 132,200 | 1,867 |
| 2010-12-24 | 1,877 | 1,877 | 1,864 | 1,867 | 81,200 | 1,867 |
| 2010-12-22 | 1,868 | 1,872 | 1,861 | 1,862 | 109,100 | 1,862 |
| 2010-12-21 | 1,870 | 1,876 | 1,866 | 1,867 | 123,700 | 1,867 |
| 2010-12-20 | 1,890 | 1,893 | 1,868 | 1,870 | 117,800 | 1,870 |
| 2010-12-17 | 1,890 | 1,895 | 1,880 | 1,893 | 118,400 | 1,893 |
| 2010-12-16 | 1,890 | 1,892 | 1,878 | 1,879 | 130,400 | 1,879 |
| 2010-12-15 | 1,880 | 1,888 | 1,876 | 1,888 | 168,800 | 1,888 |
| 2010-12-14 | 1,875 | 1,878 | 1,871 | 1,877 | 81,900 | 1,877 |
| 2010-12-13 | 1,866 | 1,873 | 1,857 | 1,872 | 121,100 | 1,872 |
| 2010-12-10 | 1,869 | 1,873 | 1,860 | 1,866 | 201,400 | 1,866 |
| 2010-12-09 | 1,879 | 1,881 | 1,859 | 1,867 | 170,800 | 1,867 |
| 2010-12-08 | 1,866 | 1,875 | 1,866 | 1,871 | 121,900 | 1,871 |
| 2010-12-07 | 1,880 | 1,883 | 1,863 | 1,871 | 163,200 | 1,871 |
| 2010-12-06 | 1,890 | 1,895 | 1,875 | 1,883 | 81,100 | 1,883 |
| 2010-12-03 | 1,896 | 1,905 | 1,886 | 1,888 | 77,500 | 1,888 |
| 2010-12-02 | 1,908 | 1,911 | 1,895 | 1,895 | 66,600 | 1,895 |
| 2010-12-01 | 1,880 | 1,897 | 1,880 | 1,893 | 100,400 | 1,893 |
| 2010-11-30 | 1,876 | 1,903 | 1,875 | 1,876 | 86,500 | 1,876 |
| 2010-11-29 | 1,886 | 1,895 | 1,872 | 1,875 | 166,400 | 1,875 |
| 2010-11-26 | 1,925 | 1,925 | 1,882 | 1,885 | 214,400 | 1,885 |
| 2010-11-25 | 1,928 | 1,928 | 1,912 | 1,915 | 87,800 | 1,915 |
| 2010-11-24 | 1,911 | 1,924 | 1,904 | 1,912 | 116,700 | 1,912 |
| 2010-11-22 | 1,964 | 1,964 | 1,927 | 1,930 | 136,700 | 1,930 |
| 2010-11-19 | 1,958 | 1,973 | 1,956 | 1,963 | 84,500 | 1,963 |
| 2010-11-18 | 1,948 | 1,970 | 1,938 | 1,968 | 116,800 | 1,968 |
| 2010-11-17 | 1,909 | 1,949 | 1,907 | 1,943 | 123,600 | 1,943 |
| 2010-11-16 | 1,928 | 1,944 | 1,918 | 1,930 | 143,800 | 1,930 |
| 2010-11-15 | 1,925 | 1,930 | 1,917 | 1,927 | 59,900 | 1,927 |
| 2010-11-12 | 1,903 | 1,932 | 1,903 | 1,915 | 102,500 | 1,915 |
| 2010-11-11 | 1,879 | 1,917 | 1,878 | 1,915 | 189,000 | 1,915 |
| 2010-11-10 | 1,927 | 1,950 | 1,857 | 1,871 | 383,200 | 1,871 |
| 2010-11-09 | 1,930 | 1,956 | 1,915 | 1,939 | 144,800 | 1,939 |
| 2010-11-08 | 1,912 | 1,929 | 1,905 | 1,925 | 85,100 | 1,925 |
| 2010-11-05 | 1,902 | 1,922 | 1,897 | 1,914 | 124,400 | 1,914 |
| 2010-11-04 | 1,910 | 1,918 | 1,890 | 1,899 | 75,900 | 1,899 |
| 2010-11-02 | 1,860 | 1,918 | 1,860 | 1,909 | 111,100 | 1,909 |
| 2010-11-01 | 1,870 | 1,887 | 1,850 | 1,867 | 114,700 | 1,867 |
| 2010-10-29 | 1,890 | 1,900 | 1,872 | 1,886 | 74,400 | 1,886 |
| 2010-10-28 | 1,919 | 1,919 | 1,890 | 1,890 | 99,600 | 1,890 |
| 2010-10-27 | 1,900 | 1,919 | 1,891 | 1,910 | 104,500 | 1,910 |
| 2010-10-26 | 1,888 | 1,918 | 1,871 | 1,906 | 209,000 | 1,906 |
| 2010-10-25 | 1,863 | 1,888 | 1,860 | 1,875 | 88,500 | 1,875 |
| 2010-10-22 | 1,845 | 1,870 | 1,841 | 1,860 | 61,100 | 1,860 |
| 2010-10-21 | 1,860 | 1,860 | 1,831 | 1,851 | 67,500 | 1,851 |
| 2010-10-20 | 1,847 | 1,868 | 1,826 | 1,861 | 72,800 | 1,861 |
| 2010-10-19 | 1,859 | 1,878 | 1,852 | 1,865 | 52,700 | 1,865 |
| 2010-10-18 | 1,835 | 1,889 | 1,825 | 1,868 | 114,400 | 1,868 |
| 2010-10-15 | 1,849 | 1,850 | 1,832 | 1,840 | 79,300 | 1,840 |
| 2010-10-14 | 1,836 | 1,866 | 1,823 | 1,861 | 171,900 | 1,861 |
| 2010-10-13 | 1,810 | 1,830 | 1,804 | 1,808 | 80,000 | 1,808 |
| 2010-10-12 | 1,868 | 1,872 | 1,798 | 1,801 | 199,700 | 1,801 |
| 2010-10-08 | 1,842 | 1,878 | 1,842 | 1,867 | 159,800 | 1,867 |
| 2010-10-07 | 1,913 | 1,925 | 1,836 | 1,850 | 328,700 | 1,850 |
| 2010-10-06 | 1,930 | 1,930 | 1,916 | 1,926 | 132,400 | 1,926 |
| 2010-10-05 | 1,905 | 1,929 | 1,896 | 1,927 | 116,900 | 1,927 |
| 2010-10-04 | 1,908 | 1,919 | 1,903 | 1,910 | 116,100 | 1,910 |
| 2010-10-01 | 1,887 | 1,909 | 1,870 | 1,902 | 156,100 | 1,902 |
| 2010-09-30 | 1,907 | 1,911 | 1,865 | 1,869 | 102,500 | 1,869 |
| 2010-09-29 | 1,913 | 1,921 | 1,909 | 1,917 | 66,700 | 1,917 |
| 2010-09-28 | 1,918 | 1,925 | 1,902 | 1,925 | 78,400 | 1,925 |
| 2010-09-27 | 1,899 | 1,919 | 1,890 | 1,919 | 99,500 | 1,919 |
| 2010-09-24 | 1,892 | 1,901 | 1,890 | 1,891 | 52,200 | 1,891 |
| 2010-09-22 | 1,903 | 1,924 | 1,903 | 1,908 | 66,900 | 1,908 |
| 2010-09-21 | 1,926 | 1,928 | 1,910 | 1,911 | 102,900 | 1,911 |
| 2010-09-17 | 1,905 | 1,932 | 1,898 | 1,930 | 111,700 | 1,930 |
| 2010-09-16 | 1,943 | 1,943 | 1,901 | 1,913 | 157,200 | 1,913 |
| 2010-09-15 | 1,935 | 1,948 | 1,928 | 1,936 | 158,100 | 1,936 |
| 2010-09-14 | 1,931 | 1,944 | 1,927 | 1,935 | 113,000 | 1,935 |
| 2010-09-13 | 1,927 | 1,940 | 1,922 | 1,928 | 160,500 | 1,928 |
| 2010-09-10 | 1,919 | 1,922 | 1,907 | 1,921 | 121,300 | 1,921 |
| 2010-09-09 | 1,905 | 1,910 | 1,889 | 1,907 | 74,100 | 1,907 |
| 2010-09-08 | 1,899 | 1,901 | 1,882 | 1,891 | 113,000 | 1,891 |
| 2010-09-07 | 1,914 | 1,914 | 1,900 | 1,905 | 64,400 | 1,905 |
| 2010-09-06 | 1,886 | 1,918 | 1,881 | 1,914 | 150,000 | 1,914 |
| 2010-09-03 | 1,884 | 1,894 | 1,866 | 1,873 | 57,200 | 1,873 |
| 2010-09-02 | 1,874 | 1,890 | 1,870 | 1,886 | 136,700 | 1,886 |
| 2010-09-01 | 1,891 | 1,891 | 1,855 | 1,874 | 155,200 | 1,874 |
| 2010-08-31 | 1,901 | 1,910 | 1,893 | 1,895 | 117,900 | 1,895 |
| 2010-08-30 | 1,901 | 1,919 | 1,899 | 1,913 | 172,100 | 1,913 |
| 2010-08-27 | 1,897 | 1,903 | 1,893 | 1,900 | 174,900 | 1,900 |
| 2010-08-26 | 1,898 | 1,898 | 1,863 | 1,889 | 144,800 | 1,889 |
| 2010-08-25 | 1,865 | 1,905 | 1,864 | 1,895 | 255,200 | 1,895 |
| 2010-08-24 | 1,864 | 1,870 | 1,844 | 1,858 | 158,700 | 1,858 |
| 2010-08-23 | 1,869 | 1,885 | 1,867 | 1,878 | 174,800 | 1,878 |
| 2010-08-20 | 1,861 | 1,876 | 1,849 | 1,868 | 166,100 | 1,868 |
| 2010-08-19 | 1,850 | 1,861 | 1,824 | 1,860 | 162,600 | 1,860 |
| 2010-08-18 | 1,818 | 1,865 | 1,815 | 1,861 | 351,200 | 1,861 |
| 2010-08-17 | 1,794 | 1,819 | 1,778 | 1,815 | 235,400 | 1,815 |
| 2010-08-16 | 1,784 | 1,802 | 1,784 | 1,794 | 171,100 | 1,794 |
| 2010-08-13 | 1,786 | 1,788 | 1,774 | 1,780 | 88,600 | 1,780 |
| 2010-08-12 | 1,749 | 1,787 | 1,747 | 1,778 | 135,100 | 1,778 |
| 2010-08-11 | 1,774 | 1,777 | 1,756 | 1,759 | 60,500 | 1,759 |
| 2010-08-10 | 1,798 | 1,804 | 1,762 | 1,779 | 117,200 | 1,779 |
| 2010-08-09 | 1,781 | 1,804 | 1,781 | 1,792 | 204,600 | 1,792 |
| 2010-08-06 | 1,765 | 1,782 | 1,752 | 1,773 | 132,900 | 1,773 |
| 2010-08-05 | 1,778 | 1,793 | 1,767 | 1,774 | 167,000 | 1,774 |
| 2010-08-04 | 1,734 | 1,775 | 1,734 | 1,761 | 328,500 | 1,761 |
| 2010-08-03 | 1,710 | 1,723 | 1,710 | 1,723 | 94,800 | 1,723 |
| 2010-08-02 | 1,713 | 1,714 | 1,704 | 1,710 | 63,800 | 1,710 |
| 2010-07-30 | 1,715 | 1,717 | 1,700 | 1,703 | 79,600 | 1,703 |
| 2010-07-29 | 1,726 | 1,726 | 1,712 | 1,715 | 57,800 | 1,715 |
| 2010-07-28 | 1,722 | 1,728 | 1,715 | 1,728 | 66,900 | 1,728 |
| 2010-07-27 | 1,709 | 1,721 | 1,706 | 1,715 | 73,500 | 1,715 |
| 2010-07-26 | 1,721 | 1,726 | 1,708 | 1,710 | 50,600 | 1,710 |
| 2010-07-23 | 1,708 | 1,721 | 1,705 | 1,716 | 52,300 | 1,716 |
| 2010-07-22 | 1,703 | 1,709 | 1,696 | 1,703 | 43,600 | 1,703 |
| 2010-07-21 | 1,720 | 1,720 | 1,699 | 1,705 | 50,500 | 1,705 |
| 2010-07-20 | 1,694 | 1,714 | 1,694 | 1,708 | 80,500 | 1,708 |
| 2010-07-16 | 1,712 | 1,715 | 1,689 | 1,694 | 114,900 | 1,694 |
| 2010-07-15 | 1,715 | 1,719 | 1,710 | 1,712 | 56,800 | 1,712 |
| 2010-07-14 | 1,717 | 1,727 | 1,712 | 1,718 | 75,400 | 1,718 |
| 2010-07-13 | 1,718 | 1,725 | 1,710 | 1,710 | 76,900 | 1,710 |
| 2010-07-12 | 1,730 | 1,737 | 1,715 | 1,716 | 70,300 | 1,716 |
| 2010-07-09 | 1,734 | 1,744 | 1,728 | 1,734 | 48,100 | 1,734 |
| 2010-07-08 | 1,737 | 1,748 | 1,734 | 1,741 | 62,800 | 1,741 |
| 2010-07-07 | 1,738 | 1,741 | 1,725 | 1,730 | 68,900 | 1,730 |
| 2010-07-06 | 1,740 | 1,746 | 1,726 | 1,746 | 61,400 | 1,746 |
| 2010-07-05 | 1,732 | 1,744 | 1,726 | 1,740 | 51,800 | 1,740 |
| 2010-07-02 | 1,722 | 1,732 | 1,722 | 1,732 | 49,900 | 1,732 |
| 2010-07-01 | 1,736 | 1,754 | 1,720 | 1,725 | 75,300 | 1,725 |
| 2010-06-30 | 1,741 | 1,754 | 1,734 | 1,754 | 89,300 | 1,754 |
| 2010-06-29 | 1,769 | 1,772 | 1,752 | 1,761 | 99,300 | 1,761 |
| 2010-06-28 | 1,756 | 1,784 | 1,754 | 1,779 | 121,300 | 1,779 |
| 2010-06-25 | 1,709 | 1,762 | 1,706 | 1,753 | 203,900 | 1,753 |
| 2010-06-24 | 1,753 | 1,765 | 1,750 | 1,762 | 56,500 | 1,762 |
| 2010-06-23 | 1,752 | 1,757 | 1,744 | 1,752 | 98,200 | 1,752 |
| 2010-06-22 | 1,787 | 1,787 | 1,751 | 1,763 | 130,400 | 1,763 |
| 2010-06-21 | 1,782 | 1,791 | 1,780 | 1,788 | 104,800 | 1,788 |
| 2010-06-18 | 1,764 | 1,768 | 1,743 | 1,766 | 129,000 | 1,766 |
| 2010-06-17 | 1,761 | 1,768 | 1,758 | 1,762 | 73,000 | 1,762 |
| 2010-06-16 | 1,763 | 1,768 | 1,755 | 1,766 | 105,100 | 1,766 |
| 2010-06-15 | 1,774 | 1,775 | 1,755 | 1,760 | 89,700 | 1,760 |
| 2010-06-14 | 1,770 | 1,783 | 1,766 | 1,775 | 61,500 | 1,775 |
| 2010-06-11 | 1,778 | 1,781 | 1,765 | 1,768 | 106,900 | 1,768 |
| 2010-06-10 | 1,742 | 1,765 | 1,742 | 1,763 | 82,700 | 1,763 |
| 2010-06-09 | 1,733 | 1,743 | 1,710 | 1,734 | 192,700 | 1,734 |
| 2010-06-08 | 1,742 | 1,751 | 1,737 | 1,741 | 120,800 | 1,741 |
| 2010-06-07 | 1,770 | 1,770 | 1,754 | 1,759 | 84,600 | 1,759 |
| 2010-06-04 | 1,798 | 1,799 | 1,785 | 1,794 | 98,500 | 1,794 |
| 2010-06-03 | 1,806 | 1,806 | 1,775 | 1,797 | 130,200 | 1,797 |
| 2010-06-02 | 1,777 | 1,803 | 1,770 | 1,783 | 215,400 | 1,783 |
| 2010-06-01 | 1,759 | 1,782 | 1,757 | 1,774 | 102,800 | 1,774 |
| 2010-05-31 | 1,727 | 1,777 | 1,720 | 1,759 | 195,500 | 1,759 |
| 2010-05-28 | 1,741 | 1,741 | 1,712 | 1,718 | 265,800 | 1,718 |
| 2010-05-27 | 1,705 | 1,714 | 1,681 | 1,701 | 219,300 | 1,701 |
| 2010-05-26 | 1,672 | 1,730 | 1,672 | 1,704 | 312,600 | 1,704 |
| 2010-05-25 | 1,714 | 1,714 | 1,653 | 1,656 | 378,500 | 1,656 |
| 2010-05-24 | 1,750 | 1,760 | 1,700 | 1,705 | 325,400 | 1,705 |
| 2010-05-21 | 1,750 | 1,755 | 1,734 | 1,743 | 422,800 | 1,743 |
| 2010-05-20 | 1,814 | 1,818 | 1,783 | 1,790 | 422,000 | 1,790 |
| 2010-05-19 | 1,860 | 1,865 | 1,770 | 1,825 | 527,700 | 1,825 |
| 2010-05-18 | 1,921 | 1,922 | 1,855 | 1,860 | 266,500 | 1,860 |
| 2010-05-17 | 1,918 | 1,924 | 1,901 | 1,904 | 161,200 | 1,904 |
| 2010-05-14 | 1,903 | 1,924 | 1,903 | 1,913 | 139,300 | 1,913 |
| 2010-05-13 | 1,919 | 1,932 | 1,908 | 1,911 | 179,100 | 1,911 |
| 2010-05-12 | 1,912 | 1,919 | 1,895 | 1,910 | 207,800 | 1,910 |
| 2010-05-11 | 1,952 | 1,961 | 1,906 | 1,911 | 474,100 | 1,911 |
| 2010-05-10 | 1,928 | 1,988 | 1,923 | 1,982 | 179,500 | 1,982 |
| 2010-05-07 | 1,954 | 1,956 | 1,926 | 1,944 | 189,700 | 1,944 |
| 2010-05-06 | 1,997 | 1,998 | 1,984 | 1,994 | 120,800 | 1,994 |
| 2010-04-30 | 1,997 | 2,014 | 1,991 | 2,008 | 178,200 | 2,008 |
| 2010-04-28 | 1,960 | 1,996 | 1,955 | 1,980 | 141,000 | 1,980 |
| 2010-04-27 | 1,999 | 2,000 | 1,978 | 1,988 | 96,000 | 1,988 |
| 2010-04-26 | 2,005 | 2,010 | 1,987 | 1,998 | 133,900 | 1,998 |
| 2010-04-23 | 1,978 | 2,001 | 1,967 | 1,998 | 208,000 | 1,998 |
| 2010-04-22 | 1,945 | 1,987 | 1,942 | 1,982 | 274,400 | 1,982 |
| 2010-04-21 | 1,950 | 1,953 | 1,937 | 1,945 | 151,900 | 1,945 |
| 2010-04-20 | 1,919 | 1,936 | 1,912 | 1,932 | 123,300 | 1,932 |
| 2010-04-19 | 1,921 | 1,925 | 1,905 | 1,919 | 112,500 | 1,919 |
| 2010-04-16 | 1,933 | 1,934 | 1,920 | 1,923 | 89,700 | 1,923 |
| 2010-04-15 | 1,922 | 1,933 | 1,916 | 1,928 | 140,200 | 1,928 |
| 2010-04-14 | 1,917 | 1,921 | 1,905 | 1,907 | 76,600 | 1,907 |
| 2010-04-13 | 1,930 | 1,932 | 1,907 | 1,913 | 106,000 | 1,913 |
| 2010-04-12 | 1,925 | 1,930 | 1,920 | 1,924 | 52,900 | 1,924 |
| 2010-04-09 | 1,922 | 1,926 | 1,917 | 1,920 | 48,800 | 1,920 |
| 2010-04-08 | 1,933 | 1,935 | 1,923 | 1,923 | 61,200 | 1,923 |
| 2010-04-07 | 1,924 | 1,936 | 1,921 | 1,934 | 105,300 | 1,934 |
| 2010-04-06 | 1,906 | 1,925 | 1,906 | 1,921 | 131,800 | 1,921 |
| 2010-04-05 | 1,909 | 1,912 | 1,905 | 1,905 | 89,300 | 1,905 |
| 2010-04-02 | 1,916 | 1,916 | 1,902 | 1,908 | 112,700 | 1,908 |
| 2010-04-01 | 1,921 | 1,922 | 1,906 | 1,909 | 105,100 | 1,909 |
| 2010-03-31 | 1,916 | 1,924 | 1,911 | 1,917 | 138,000 | 1,917 |
| 2010-03-30 | 1,901 | 1,917 | 1,898 | 1,916 | 147,000 | 1,916 |
| 2010-03-29 | 1,900 | 1,900 | 1,887 | 1,892 | 158,800 | 1,892 |
| 2010-03-26 | 1,946 | 1,949 | 1,936 | 1,947 | 180,500 | 1,947 |
| 2010-03-25 | 1,943 | 1,945 | 1,940 | 1,944 | 95,200 | 1,944 |
| 2010-03-24 | 1,946 | 1,951 | 1,936 | 1,940 | 102,100 | 1,940 |
| 2010-03-23 | 1,961 | 1,962 | 1,945 | 1,946 | 158,500 | 1,946 |
| 2010-03-19 | 1,918 | 1,938 | 1,916 | 1,936 | 127,200 | 1,936 |
| 2010-03-18 | 1,899 | 1,914 | 1,897 | 1,912 | 128,600 | 1,912 |
| 2010-03-17 | 1,896 | 1,899 | 1,891 | 1,894 | 118,600 | 1,894 |
| 2010-03-16 | 1,885 | 1,898 | 1,884 | 1,892 | 129,200 | 1,892 |
| 2010-03-15 | 1,886 | 1,886 | 1,876 | 1,883 | 75,800 | 1,883 |
| 2010-03-12 | 1,875 | 1,878 | 1,866 | 1,872 | 126,300 | 1,872 |
| 2010-03-11 | 1,885 | 1,887 | 1,864 | 1,871 | 209,500 | 1,871 |
| 2010-03-10 | 1,890 | 1,890 | 1,872 | 1,872 | 116,100 | 1,872 |
| 2010-03-09 | 1,867 | 1,880 | 1,867 | 1,875 | 98,300 | 1,875 |
| 2010-03-08 | 1,871 | 1,874 | 1,863 | 1,865 | 135,300 | 1,865 |
| 2010-03-05 | 1,865 | 1,877 | 1,858 | 1,865 | 158,400 | 1,865 |
| 2010-03-04 | 1,881 | 1,885 | 1,863 | 1,863 | 119,500 | 1,863 |
| 2010-03-03 | 1,880 | 1,886 | 1,877 | 1,882 | 69,300 | 1,882 |
| 2010-03-02 | 1,882 | 1,890 | 1,877 | 1,879 | 81,400 | 1,879 |
| 2010-03-01 | 1,882 | 1,893 | 1,880 | 1,886 | 81,100 | 1,886 |
| 2010-02-26 | 1,876 | 1,882 | 1,875 | 1,875 | 89,600 | 1,875 |
| 2010-02-25 | 1,883 | 1,899 | 1,875 | 1,882 | 145,600 | 1,882 |
| 2010-02-24 | 1,895 | 1,896 | 1,867 | 1,874 | 172,300 | 1,874 |
| 2010-02-23 | 1,900 | 1,906 | 1,899 | 1,903 | 123,500 | 1,903 |
| 2010-02-22 | 1,898 | 1,910 | 1,898 | 1,899 | 131,800 | 1,899 |
| 2010-02-19 | 1,910 | 1,916 | 1,900 | 1,900 | 143,200 | 1,900 |
| 2010-02-18 | 1,912 | 1,920 | 1,906 | 1,918 | 89,700 | 1,918 |
| 2010-02-17 | 1,919 | 1,921 | 1,908 | 1,912 | 93,700 | 1,912 |
| 2010-02-16 | 1,921 | 1,923 | 1,906 | 1,910 | 98,500 | 1,910 |
| 2010-02-15 | 1,917 | 1,927 | 1,909 | 1,921 | 87,800 | 1,921 |
| 2010-02-12 | 1,928 | 1,929 | 1,916 | 1,920 | 104,700 | 1,920 |
| 2010-02-10 | 1,918 | 1,924 | 1,907 | 1,913 | 84,600 | 1,913 |
| 2010-02-09 | 1,921 | 1,927 | 1,914 | 1,918 | 88,200 | 1,918 |
| 2010-02-08 | 1,930 | 1,954 | 1,920 | 1,940 | 152,800 | 1,940 |
| 2010-02-05 | 1,926 | 1,939 | 1,905 | 1,926 | 197,400 | 1,926 |
| 2010-02-04 | 1,921 | 1,935 | 1,917 | 1,934 | 101,300 | 1,934 |
| 2010-02-03 | 1,920 | 1,923 | 1,910 | 1,919 | 57,200 | 1,919 |
| 2010-02-02 | 1,901 | 1,914 | 1,900 | 1,907 | 95,300 | 1,907 |
| 2010-02-01 | 1,907 | 1,926 | 1,892 | 1,912 | 120,100 | 1,912 |
| 2010-01-29 | 1,907 | 1,917 | 1,903 | 1,903 | 74,600 | 1,903 |
| 2010-01-28 | 1,922 | 1,927 | 1,908 | 1,908 | 112,700 | 1,908 |
| 2010-01-27 | 1,925 | 1,950 | 1,920 | 1,921 | 61,700 | 1,921 |
| 2010-01-26 | 1,944 | 1,947 | 1,923 | 1,923 | 77,300 | 1,923 |
| 2010-01-25 | 1,942 | 1,969 | 1,927 | 1,930 | 175,300 | 1,930 |
| 2010-01-22 | 1,921 | 1,987 | 1,915 | 1,982 | 517,700 | 1,982 |
| 2010-01-21 | 1,915 | 1,936 | 1,905 | 1,921 | 208,300 | 1,921 |
| 2010-01-20 | 1,906 | 1,940 | 1,904 | 1,915 | 226,500 | 1,915 |
| 2010-01-19 | 1,894 | 1,903 | 1,890 | 1,896 | 140,600 | 1,896 |
| 2010-01-18 | 1,915 | 1,916 | 1,894 | 1,895 | 180,000 | 1,895 |
| 2010-01-15 | 1,933 | 1,935 | 1,909 | 1,915 | 197,800 | 1,915 |
| 2010-01-14 | 1,959 | 1,959 | 1,936 | 1,940 | 101,900 | 1,940 |
| 2010-01-13 | 1,960 | 1,968 | 1,947 | 1,949 | 94,000 | 1,949 |
| 2010-01-12 | 1,951 | 1,988 | 1,945 | 1,961 | 115,100 | 1,961 |
| 2010-01-08 | 1,935 | 1,947 | 1,934 | 1,941 | 87,300 | 1,941 |
| 2010-01-07 | 1,940 | 1,949 | 1,928 | 1,944 | 97,400 | 1,944 |
| 2010-01-06 | 1,944 | 1,947 | 1,930 | 1,936 | 79,400 | 1,936 |
| 2010-01-05 | 1,949 | 1,949 | 1,937 | 1,944 | 76,400 | 1,944 |
| 2010-01-04 | 1,950 | 1,950 | 1,928 | 1,935 | 51,000 | 1,935 |
分割・併合履歴 ： [2003-03-26]1株→1.1株 [2002-03-26]1株→1.2株 [2001-03-27]1株→1.2株 [2000-03-28]1株→1.2株 [1998-09-25]1株→1.3株 [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株 [1995-03-28]1株→1.3株
