1878 大東建託(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 | 5,600 | 5,610 | 5,560 | 5,560 | 235,000 | 5,560 |
| 2010-12-29 | 5,590 | 5,660 | 5,590 | 5,640 | 272,200 | 5,640 |
| 2010-12-28 | 5,560 | 5,600 | 5,560 | 5,580 | 146,400 | 5,580 |
| 2010-12-27 | 5,530 | 5,600 | 5,530 | 5,580 | 213,600 | 5,580 |
| 2010-12-24 | 5,520 | 5,590 | 5,500 | 5,580 | 192,500 | 5,580 |
| 2010-12-22 | 5,560 | 5,620 | 5,560 | 5,590 | 397,700 | 5,590 |
| 2010-12-21 | 5,570 | 5,610 | 5,550 | 5,580 | 415,600 | 5,580 |
| 2010-12-20 | 5,560 | 5,620 | 5,540 | 5,590 | 629,900 | 5,590 |
| 2010-12-17 | 5,530 | 5,560 | 5,500 | 5,500 | 440,600 | 5,500 |
| 2010-12-16 | 5,560 | 5,590 | 5,540 | 5,570 | 290,400 | 5,570 |
| 2010-12-15 | 5,660 | 5,690 | 5,560 | 5,580 | 569,600 | 5,580 |
| 2010-12-14 | 5,470 | 5,610 | 5,460 | 5,610 | 482,800 | 5,610 |
| 2010-12-13 | 5,480 | 5,520 | 5,440 | 5,510 | 311,200 | 5,510 |
| 2010-12-10 | 5,450 | 5,480 | 5,420 | 5,450 | 546,100 | 5,450 |
| 2010-12-09 | 5,510 | 5,550 | 5,460 | 5,520 | 370,900 | 5,520 |
| 2010-12-08 | 5,450 | 5,510 | 5,440 | 5,510 | 534,000 | 5,510 |
| 2010-12-07 | 5,320 | 5,430 | 5,290 | 5,390 | 656,500 | 5,390 |
| 2010-12-06 | 5,330 | 5,350 | 5,310 | 5,350 | 273,000 | 5,350 |
| 2010-12-03 | 5,300 | 5,320 | 5,270 | 5,320 | 334,200 | 5,320 |
| 2010-12-02 | 5,270 | 5,280 | 5,240 | 5,250 | 234,300 | 5,250 |
| 2010-12-01 | 5,220 | 5,230 | 5,150 | 5,190 | 236,300 | 5,190 |
| 2010-11-30 | 5,180 | 5,240 | 5,160 | 5,180 | 456,800 | 5,180 |
| 2010-11-29 | 5,190 | 5,250 | 5,160 | 5,210 | 295,300 | 5,210 |
| 2010-11-26 | 5,260 | 5,280 | 5,170 | 5,180 | 252,500 | 5,180 |
| 2010-11-25 | 5,280 | 5,300 | 5,220 | 5,250 | 290,500 | 5,250 |
| 2010-11-24 | 5,170 | 5,330 | 5,160 | 5,270 | 516,400 | 5,270 |
| 2010-11-22 | 5,220 | 5,220 | 5,160 | 5,160 | 109,400 | 5,160 |
| 2010-11-19 | 5,230 | 5,250 | 5,170 | 5,170 | 381,300 | 5,170 |
| 2010-11-18 | 5,270 | 5,270 | 5,160 | 5,230 | 341,000 | 5,230 |
| 2010-11-17 | 5,130 | 5,220 | 5,130 | 5,190 | 349,800 | 5,190 |
| 2010-11-16 | 5,210 | 5,220 | 5,150 | 5,180 | 293,900 | 5,180 |
| 2010-11-15 | 5,270 | 5,270 | 5,160 | 5,170 | 210,100 | 5,170 |
| 2010-11-12 | 5,240 | 5,300 | 5,200 | 5,210 | 241,000 | 5,210 |
| 2010-11-11 | 5,260 | 5,290 | 5,170 | 5,230 | 307,000 | 5,230 |
| 2010-11-10 | 5,280 | 5,350 | 5,250 | 5,280 | 366,800 | 5,280 |
| 2010-11-09 | 5,280 | 5,350 | 5,250 | 5,290 | 265,800 | 5,290 |
| 2010-11-08 | 5,260 | 5,290 | 5,210 | 5,290 | 263,600 | 5,290 |
| 2010-11-05 | 5,240 | 5,260 | 5,190 | 5,230 | 320,500 | 5,230 |
| 2010-11-04 | 5,130 | 5,190 | 5,100 | 5,180 | 600,900 | 5,180 |
| 2010-11-02 | 4,920 | 4,960 | 4,870 | 4,955 | 442,600 | 4,955 |
| 2010-11-01 | 4,870 | 4,920 | 4,850 | 4,850 | 316,500 | 4,850 |
| 2010-10-29 | 4,860 | 4,880 | 4,775 | 4,860 | 580,600 | 4,860 |
| 2010-10-28 | 4,915 | 4,935 | 4,870 | 4,880 | 505,800 | 4,880 |
| 2010-10-27 | 4,910 | 4,930 | 4,870 | 4,885 | 598,600 | 4,885 |
| 2010-10-26 | 4,960 | 5,020 | 4,925 | 4,930 | 469,400 | 4,930 |
| 2010-10-25 | 5,010 | 5,080 | 5,000 | 5,010 | 202,200 | 5,010 |
| 2010-10-22 | 5,050 | 5,090 | 5,040 | 5,050 | 180,100 | 5,050 |
| 2010-10-21 | 5,090 | 5,140 | 5,030 | 5,070 | 297,400 | 5,070 |
| 2010-10-20 | 5,160 | 5,160 | 5,090 | 5,130 | 372,000 | 5,130 |
| 2010-10-19 | 5,130 | 5,210 | 5,100 | 5,170 | 505,600 | 5,170 |
| 2010-10-18 | 5,050 | 5,270 | 5,030 | 5,200 | 472,500 | 5,200 |
| 2010-10-15 | 5,100 | 5,110 | 5,020 | 5,060 | 347,700 | 5,060 |
| 2010-10-14 | 5,190 | 5,250 | 5,150 | 5,160 | 481,400 | 5,160 |
| 2010-10-13 | 5,080 | 5,190 | 5,040 | 5,090 | 327,600 | 5,090 |
| 2010-10-12 | 5,160 | 5,160 | 5,000 | 5,020 | 206,700 | 5,020 |
| 2010-10-08 | 5,130 | 5,190 | 5,120 | 5,120 | 200,200 | 5,120 |
| 2010-10-07 | 5,280 | 5,370 | 5,170 | 5,210 | 468,600 | 5,210 |
| 2010-10-06 | 5,200 | 5,270 | 5,170 | 5,270 | 498,000 | 5,270 |
| 2010-10-05 | 5,010 | 5,110 | 4,955 | 5,100 | 634,400 | 5,100 |
| 2010-10-04 | 5,040 | 5,090 | 4,985 | 5,000 | 396,800 | 5,000 |
| 2010-10-01 | 5,000 | 5,030 | 4,950 | 4,990 | 285,500 | 4,990 |
| 2010-09-30 | 4,915 | 5,070 | 4,915 | 4,990 | 582,600 | 4,990 |
| 2010-09-29 | 4,975 | 5,010 | 4,880 | 4,885 | 561,600 | 4,885 |
| 2010-09-28 | 5,070 | 5,110 | 4,945 | 4,985 | 546,000 | 4,985 |
| 2010-09-27 | 5,070 | 5,140 | 5,040 | 5,120 | 246,700 | 5,120 |
| 2010-09-24 | 5,080 | 5,080 | 5,020 | 5,020 | 259,400 | 5,020 |
| 2010-09-22 | 5,050 | 5,110 | 5,050 | 5,090 | 211,800 | 5,090 |
| 2010-09-21 | 5,120 | 5,170 | 5,050 | 5,070 | 177,300 | 5,070 |
| 2010-09-17 | 5,100 | 5,130 | 5,070 | 5,110 | 152,200 | 5,110 |
| 2010-09-16 | 5,170 | 5,170 | 5,050 | 5,060 | 230,500 | 5,060 |
| 2010-09-15 | 5,000 | 5,190 | 4,985 | 5,130 | 356,200 | 5,130 |
| 2010-09-14 | 4,990 | 5,050 | 4,960 | 4,970 | 303,500 | 4,970 |
| 2010-09-13 | 5,010 | 5,020 | 4,955 | 4,970 | 286,300 | 4,970 |
| 2010-09-10 | 5,010 | 5,070 | 4,950 | 5,000 | 808,600 | 5,000 |
| 2010-09-09 | 5,180 | 5,200 | 5,050 | 5,080 | 330,500 | 5,080 |
| 2010-09-08 | 5,190 | 5,210 | 5,130 | 5,150 | 250,600 | 5,150 |
| 2010-09-07 | 5,140 | 5,240 | 5,130 | 5,210 | 317,200 | 5,210 |
| 2010-09-06 | 5,110 | 5,170 | 5,080 | 5,140 | 376,800 | 5,140 |
| 2010-09-03 | 5,060 | 5,120 | 5,010 | 5,040 | 291,900 | 5,040 |
| 2010-09-02 | 5,120 | 5,120 | 5,000 | 5,040 | 308,600 | 5,040 |
| 2010-09-01 | 4,870 | 5,070 | 4,850 | 5,070 | 460,500 | 5,070 |
| 2010-08-31 | 4,985 | 5,000 | 4,820 | 4,820 | 619,000 | 4,820 |
| 2010-08-30 | 5,070 | 5,150 | 5,010 | 5,050 | 307,100 | 5,050 |
| 2010-08-27 | 4,970 | 5,060 | 4,970 | 5,040 | 246,700 | 5,040 |
| 2010-08-26 | 5,030 | 5,050 | 5,000 | 5,030 | 310,800 | 5,030 |
| 2010-08-25 | 5,030 | 5,080 | 5,030 | 5,060 | 308,000 | 5,060 |
| 2010-08-24 | 5,040 | 5,090 | 5,040 | 5,090 | 319,600 | 5,090 |
| 2010-08-23 | 5,000 | 5,080 | 4,995 | 5,040 | 315,600 | 5,040 |
| 2010-08-20 | 5,000 | 5,090 | 5,000 | 5,020 | 227,600 | 5,020 |
| 2010-08-19 | 5,080 | 5,130 | 5,060 | 5,090 | 342,600 | 5,090 |
| 2010-08-18 | 5,030 | 5,090 | 4,935 | 5,050 | 470,000 | 5,050 |
| 2010-08-17 | 4,850 | 4,975 | 4,850 | 4,960 | 308,600 | 4,960 |
| 2010-08-16 | 4,805 | 4,895 | 4,795 | 4,875 | 258,400 | 4,875 |
| 2010-08-13 | 4,825 | 4,845 | 4,800 | 4,805 | 791,700 | 4,805 |
| 2010-08-12 | 4,850 | 4,860 | 4,810 | 4,845 | 494,100 | 4,845 |
| 2010-08-11 | 4,915 | 4,950 | 4,870 | 4,915 | 294,900 | 4,915 |
| 2010-08-10 | 4,980 | 5,000 | 4,925 | 4,985 | 430,900 | 4,985 |
| 2010-08-09 | 5,040 | 5,100 | 5,020 | 5,080 | 214,700 | 5,080 |
| 2010-08-06 | 4,995 | 5,100 | 4,970 | 5,060 | 485,600 | 5,060 |
| 2010-08-05 | 5,050 | 5,050 | 4,960 | 5,020 | 237,400 | 5,020 |
| 2010-08-04 | 4,900 | 4,985 | 4,870 | 4,940 | 495,400 | 4,940 |
| 2010-08-03 | 4,755 | 4,980 | 4,750 | 4,970 | 958,200 | 4,970 |
| 2010-08-02 | 4,705 | 4,745 | 4,600 | 4,615 | 504,400 | 4,615 |
| 2010-07-30 | 4,755 | 4,760 | 4,665 | 4,700 | 439,600 | 4,700 |
| 2010-07-29 | 4,790 | 4,835 | 4,775 | 4,790 | 249,500 | 4,790 |
| 2010-07-28 | 4,725 | 4,800 | 4,715 | 4,795 | 307,300 | 4,795 |
| 2010-07-27 | 4,700 | 4,720 | 4,665 | 4,680 | 281,300 | 4,680 |
| 2010-07-26 | 4,650 | 4,700 | 4,635 | 4,685 | 293,500 | 4,685 |
| 2010-07-23 | 4,625 | 4,685 | 4,575 | 4,630 | 682,600 | 4,630 |
| 2010-07-22 | 4,570 | 4,635 | 4,550 | 4,595 | 492,500 | 4,595 |
| 2010-07-21 | 4,800 | 4,820 | 4,645 | 4,690 | 595,200 | 4,690 |
| 2010-07-20 | 4,865 | 4,890 | 4,790 | 4,815 | 441,300 | 4,815 |
| 2010-07-16 | 4,870 | 4,935 | 4,835 | 4,860 | 349,400 | 4,860 |
| 2010-07-15 | 4,950 | 4,950 | 4,815 | 4,845 | 568,400 | 4,845 |
| 2010-07-14 | 5,050 | 5,070 | 4,910 | 4,950 | 469,700 | 4,950 |
| 2010-07-13 | 4,985 | 5,040 | 4,960 | 4,995 | 352,300 | 4,995 |
| 2010-07-12 | 4,990 | 5,020 | 4,915 | 4,930 | 323,700 | 4,930 |
| 2010-07-09 | 5,040 | 5,040 | 4,925 | 4,950 | 651,500 | 4,950 |
| 2010-07-08 | 5,100 | 5,130 | 5,000 | 5,030 | 358,100 | 5,030 |
| 2010-07-07 | 5,050 | 5,050 | 4,940 | 5,040 | 525,800 | 5,040 |
| 2010-07-06 | 4,960 | 5,040 | 4,925 | 5,040 | 309,900 | 5,040 |
| 2010-07-05 | 4,860 | 4,975 | 4,855 | 4,960 | 419,300 | 4,960 |
| 2010-07-02 | 4,890 | 4,985 | 4,850 | 4,930 | 709,900 | 4,930 |
| 2010-07-01 | 4,960 | 4,995 | 4,915 | 4,950 | 563,100 | 4,950 |
| 2010-06-30 | 4,880 | 5,150 | 4,875 | 5,030 | 1,022,100 | 5,030 |
| 2010-06-29 | 4,850 | 4,930 | 4,825 | 4,865 | 416,700 | 4,865 |
| 2010-06-28 | 4,900 | 4,900 | 4,825 | 4,860 | 324,300 | 4,860 |
| 2010-06-25 | 5,000 | 5,020 | 4,920 | 4,950 | 562,100 | 4,950 |
| 2010-06-24 | 4,935 | 4,960 | 4,905 | 4,940 | 372,700 | 4,940 |
| 2010-06-23 | 4,900 | 4,935 | 4,810 | 4,905 | 507,600 | 4,905 |
| 2010-06-22 | 4,825 | 4,960 | 4,820 | 4,925 | 418,200 | 4,925 |
| 2010-06-21 | 4,790 | 4,845 | 4,770 | 4,825 | 175,400 | 4,825 |
| 2010-06-18 | 4,810 | 4,810 | 4,755 | 4,775 | 277,500 | 4,775 |
| 2010-06-17 | 4,740 | 4,775 | 4,740 | 4,765 | 214,100 | 4,765 |
| 2010-06-16 | 4,805 | 4,815 | 4,765 | 4,810 | 177,400 | 4,810 |
| 2010-06-15 | 4,800 | 4,800 | 4,750 | 4,755 | 250,200 | 4,755 |
| 2010-06-14 | 4,800 | 4,825 | 4,750 | 4,815 | 199,800 | 4,815 |
| 2010-06-11 | 4,780 | 4,800 | 4,745 | 4,755 | 415,400 | 4,755 |
| 2010-06-10 | 4,710 | 4,770 | 4,700 | 4,755 | 432,300 | 4,755 |
| 2010-06-09 | 4,605 | 4,685 | 4,555 | 4,680 | 402,100 | 4,680 |
| 2010-06-08 | 4,615 | 4,630 | 4,585 | 4,620 | 282,900 | 4,620 |
| 2010-06-07 | 4,665 | 4,695 | 4,585 | 4,630 | 481,500 | 4,630 |
| 2010-06-04 | 4,785 | 4,785 | 4,700 | 4,735 | 439,800 | 4,735 |
| 2010-06-03 | 4,640 | 4,825 | 4,610 | 4,795 | 662,400 | 4,795 |
| 2010-06-02 | 4,530 | 4,610 | 4,505 | 4,570 | 274,600 | 4,570 |
| 2010-06-01 | 4,565 | 4,620 | 4,490 | 4,590 | 164,400 | 4,590 |
| 2010-05-31 | 4,560 | 4,650 | 4,560 | 4,595 | 263,300 | 4,595 |
| 2010-05-28 | 4,590 | 4,650 | 4,540 | 4,590 | 580,100 | 4,590 |
| 2010-05-27 | 4,455 | 4,575 | 4,435 | 4,575 | 460,100 | 4,575 |
| 2010-05-26 | 4,515 | 4,555 | 4,460 | 4,525 | 578,400 | 4,525 |
| 2010-05-25 | 4,560 | 4,575 | 4,485 | 4,510 | 423,600 | 4,510 |
| 2010-05-24 | 4,605 | 4,610 | 4,525 | 4,585 | 386,400 | 4,585 |
| 2010-05-21 | 4,560 | 4,580 | 4,460 | 4,535 | 854,000 | 4,535 |
| 2010-05-20 | 4,665 | 4,685 | 4,550 | 4,630 | 983,300 | 4,630 |
| 2010-05-19 | 4,740 | 4,795 | 4,670 | 4,735 | 688,400 | 4,735 |
| 2010-05-18 | 4,885 | 4,970 | 4,815 | 4,840 | 368,800 | 4,840 |
| 2010-05-17 | 4,920 | 4,975 | 4,885 | 4,900 | 408,000 | 4,900 |
| 2010-05-14 | 4,950 | 5,010 | 4,950 | 4,980 | 393,200 | 4,980 |
| 2010-05-13 | 5,030 | 5,040 | 4,975 | 5,030 | 291,400 | 5,030 |
| 2010-05-12 | 4,965 | 5,040 | 4,940 | 4,965 | 584,600 | 4,965 |
| 2010-05-11 | 5,140 | 5,150 | 5,020 | 5,030 | 339,100 | 5,030 |
| 2010-05-10 | 5,130 | 5,160 | 5,000 | 5,130 | 507,000 | 5,130 |
| 2010-05-07 | 5,020 | 5,100 | 4,910 | 5,080 | 949,600 | 5,080 |
| 2010-05-06 | 5,140 | 5,350 | 5,060 | 5,210 | 1,025,900 | 5,210 |
| 2010-04-30 | 4,935 | 5,080 | 4,930 | 5,040 | 696,400 | 5,040 |
| 2010-04-28 | 4,815 | 4,835 | 4,735 | 4,775 | 457,000 | 4,775 |
| 2010-04-27 | 4,835 | 4,865 | 4,750 | 4,775 | 389,200 | 4,775 |
| 2010-04-26 | 4,850 | 4,930 | 4,845 | 4,875 | 366,700 | 4,875 |
| 2010-04-23 | 4,700 | 4,780 | 4,680 | 4,780 | 281,800 | 4,780 |
| 2010-04-22 | 4,715 | 4,720 | 4,640 | 4,685 | 167,800 | 4,685 |
| 2010-04-21 | 4,690 | 4,750 | 4,685 | 4,730 | 231,900 | 4,730 |
| 2010-04-20 | 4,690 | 4,745 | 4,635 | 4,645 | 276,400 | 4,645 |
| 2010-04-19 | 4,625 | 4,690 | 4,620 | 4,650 | 284,600 | 4,650 |
| 2010-04-16 | 4,710 | 4,790 | 4,680 | 4,690 | 478,800 | 4,690 |
| 2010-04-15 | 4,700 | 4,760 | 4,675 | 4,690 | 305,000 | 4,690 |
| 2010-04-14 | 4,620 | 4,695 | 4,620 | 4,660 | 298,500 | 4,660 |
| 2010-04-13 | 4,610 | 4,640 | 4,570 | 4,620 | 198,100 | 4,620 |
| 2010-04-12 | 4,625 | 4,695 | 4,625 | 4,645 | 177,100 | 4,645 |
| 2010-04-09 | 4,640 | 4,685 | 4,560 | 4,625 | 339,300 | 4,625 |
| 2010-04-08 | 4,695 | 4,720 | 4,620 | 4,630 | 318,100 | 4,630 |
| 2010-04-07 | 4,660 | 4,780 | 4,655 | 4,690 | 695,800 | 4,690 |
| 2010-04-06 | 4,650 | 4,670 | 4,605 | 4,650 | 220,000 | 4,650 |
| 2010-04-05 | 4,580 | 4,630 | 4,570 | 4,630 | 399,000 | 4,630 |
| 2010-04-02 | 4,560 | 4,560 | 4,510 | 4,525 | 217,900 | 4,525 |
| 2010-04-01 | 4,500 | 4,565 | 4,500 | 4,555 | 324,200 | 4,555 |
| 2010-03-31 | 4,590 | 4,645 | 4,495 | 4,510 | 367,700 | 4,510 |
| 2010-03-30 | 4,510 | 4,585 | 4,495 | 4,585 | 360,700 | 4,585 |
| 2010-03-29 | 4,430 | 4,490 | 4,415 | 4,485 | 254,200 | 4,485 |
| 2010-03-26 | 4,500 | 4,530 | 4,490 | 4,530 | 258,500 | 4,530 |
| 2010-03-25 | 4,505 | 4,505 | 4,455 | 4,485 | 228,300 | 4,485 |
| 2010-03-24 | 4,455 | 4,470 | 4,420 | 4,445 | 339,000 | 4,445 |
| 2010-03-23 | 4,470 | 4,510 | 4,460 | 4,460 | 246,600 | 4,460 |
| 2010-03-19 | 4,485 | 4,510 | 4,450 | 4,500 | 337,700 | 4,500 |
| 2010-03-18 | 4,495 | 4,535 | 4,480 | 4,490 | 398,600 | 4,490 |
| 2010-03-17 | 4,550 | 4,550 | 4,465 | 4,495 | 400,600 | 4,495 |
| 2010-03-16 | 4,450 | 4,515 | 4,450 | 4,500 | 233,800 | 4,500 |
| 2010-03-15 | 4,475 | 4,515 | 4,455 | 4,470 | 183,500 | 4,470 |
| 2010-03-12 | 4,475 | 4,515 | 4,450 | 4,490 | 480,500 | 4,490 |
| 2010-03-11 | 4,450 | 4,485 | 4,405 | 4,470 | 372,000 | 4,470 |
| 2010-03-10 | 4,505 | 4,510 | 4,365 | 4,390 | 563,700 | 4,390 |
| 2010-03-09 | 4,490 | 4,530 | 4,490 | 4,505 | 231,200 | 4,505 |
| 2010-03-08 | 4,540 | 4,555 | 4,485 | 4,530 | 389,000 | 4,530 |
| 2010-03-05 | 4,500 | 4,575 | 4,490 | 4,520 | 511,100 | 4,520 |
| 2010-03-04 | 4,455 | 4,470 | 4,405 | 4,420 | 441,300 | 4,420 |
| 2010-03-03 | 4,390 | 4,395 | 4,310 | 4,385 | 375,400 | 4,385 |
| 2010-03-02 | 4,415 | 4,415 | 4,360 | 4,395 | 161,400 | 4,395 |
| 2010-03-01 | 4,355 | 4,425 | 4,345 | 4,415 | 242,800 | 4,415 |
| 2010-02-26 | 4,300 | 4,355 | 4,285 | 4,345 | 293,100 | 4,345 |
| 2010-02-25 | 4,340 | 4,380 | 4,280 | 4,290 | 417,700 | 4,290 |
| 2010-02-24 | 4,280 | 4,335 | 4,265 | 4,335 | 446,000 | 4,335 |
| 2010-02-23 | 4,335 | 4,350 | 4,295 | 4,315 | 581,000 | 4,315 |
| 2010-02-22 | 4,355 | 4,410 | 4,350 | 4,390 | 381,900 | 4,390 |
| 2010-02-19 | 4,475 | 4,475 | 4,330 | 4,340 | 376,100 | 4,340 |
| 2010-02-18 | 4,445 | 4,460 | 4,405 | 4,450 | 259,900 | 4,450 |
| 2010-02-17 | 4,445 | 4,460 | 4,425 | 4,440 | 216,200 | 4,440 |
| 2010-02-16 | 4,415 | 4,430 | 4,360 | 4,380 | 213,900 | 4,380 |
| 2010-02-15 | 4,450 | 4,465 | 4,400 | 4,435 | 146,900 | 4,435 |
| 2010-02-12 | 4,435 | 4,470 | 4,395 | 4,465 | 334,200 | 4,465 |
| 2010-02-10 | 4,535 | 4,545 | 4,410 | 4,435 | 458,900 | 4,435 |
| 2010-02-09 | 4,450 | 4,580 | 4,445 | 4,565 | 636,700 | 4,565 |
| 2010-02-08 | 4,385 | 4,490 | 4,350 | 4,450 | 528,200 | 4,450 |
| 2010-02-05 | 4,395 | 4,405 | 4,325 | 4,360 | 382,900 | 4,360 |
| 2010-02-04 | 4,525 | 4,565 | 4,400 | 4,470 | 372,800 | 4,470 |
| 2010-02-03 | 4,530 | 4,590 | 4,480 | 4,495 | 322,000 | 4,495 |
| 2010-02-02 | 4,360 | 4,520 | 4,305 | 4,490 | 548,000 | 4,490 |
| 2010-02-01 | 4,335 | 4,370 | 4,265 | 4,350 | 250,200 | 4,350 |
| 2010-01-29 | 4,315 | 4,330 | 4,290 | 4,310 | 315,100 | 4,310 |
| 2010-01-28 | 4,350 | 4,355 | 4,260 | 4,305 | 340,300 | 4,305 |
| 2010-01-27 | 4,320 | 4,390 | 4,315 | 4,350 | 405,500 | 4,350 |
| 2010-01-26 | 4,345 | 4,400 | 4,320 | 4,355 | 215,200 | 4,355 |
| 2010-01-25 | 4,470 | 4,485 | 4,360 | 4,365 | 424,000 | 4,365 |
| 2010-01-22 | 4,525 | 4,550 | 4,455 | 4,545 | 317,100 | 4,545 |
| 2010-01-21 | 4,490 | 4,570 | 4,460 | 4,560 | 387,800 | 4,560 |
| 2010-01-20 | 4,500 | 4,500 | 4,445 | 4,470 | 291,100 | 4,470 |
| 2010-01-19 | 4,535 | 4,555 | 4,480 | 4,510 | 225,100 | 4,510 |
| 2010-01-18 | 4,400 | 4,520 | 4,400 | 4,490 | 285,500 | 4,490 |
| 2010-01-15 | 4,500 | 4,535 | 4,460 | 4,490 | 322,300 | 4,490 |
| 2010-01-14 | 4,515 | 4,575 | 4,505 | 4,535 | 269,900 | 4,535 |
| 2010-01-13 | 4,660 | 4,690 | 4,515 | 4,525 | 492,700 | 4,525 |
| 2010-01-12 | 4,570 | 4,650 | 4,560 | 4,650 | 427,200 | 4,650 |
| 2010-01-08 | 4,510 | 4,575 | 4,505 | 4,540 | 345,700 | 4,540 |
| 2010-01-07 | 4,490 | 4,525 | 4,455 | 4,490 | 258,800 | 4,490 |
| 2010-01-06 | 4,485 | 4,550 | 4,460 | 4,530 | 371,700 | 4,530 |
| 2010-01-05 | 4,520 | 4,520 | 4,420 | 4,450 | 428,500 | 4,450 |
| 2010-01-04 | 4,405 | 4,450 | 4,395 | 4,430 | 128,800 | 4,430 |
分割・併合履歴 ： [1993-03-26]1株→1.05株 [1992-03-26]1株→1.5株 [1991-03-26]1株→2株 [1990-03-27]1株→1.15株 [1989-06-27]1株→1.5株