1963 日揮ホールディングス(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 | 1,787 | 1,789 | 1,766 | 1,767 | 760,000 | 1,767 |
| 2010-12-29 | 1,768 | 1,797 | 1,766 | 1,790 | 581,000 | 1,790 |
| 2010-12-28 | 1,782 | 1,794 | 1,774 | 1,779 | 648,000 | 1,779 |
| 2010-12-27 | 1,804 | 1,804 | 1,783 | 1,788 | 846,000 | 1,788 |
| 2010-12-24 | 1,813 | 1,818 | 1,785 | 1,794 | 1,190,000 | 1,794 |
| 2010-12-22 | 1,800 | 1,822 | 1,795 | 1,812 | 1,633,000 | 1,812 |
| 2010-12-21 | 1,778 | 1,818 | 1,776 | 1,807 | 1,790,000 | 1,807 |
| 2010-12-20 | 1,810 | 1,811 | 1,763 | 1,768 | 1,694,000 | 1,768 |
| 2010-12-17 | 1,813 | 1,823 | 1,806 | 1,816 | 1,411,000 | 1,816 |
| 2010-12-16 | 1,795 | 1,828 | 1,791 | 1,825 | 1,975,000 | 1,825 |
| 2010-12-15 | 1,790 | 1,793 | 1,772 | 1,786 | 1,049,000 | 1,786 |
| 2010-12-14 | 1,778 | 1,792 | 1,770 | 1,781 | 1,385,000 | 1,781 |
| 2010-12-13 | 1,758 | 1,786 | 1,751 | 1,781 | 1,540,000 | 1,781 |
| 2010-12-10 | 1,795 | 1,795 | 1,751 | 1,751 | 5,303,000 | 1,751 |
| 2010-12-09 | 1,740 | 1,776 | 1,737 | 1,766 | 2,647,000 | 1,766 |
| 2010-12-08 | 1,710 | 1,734 | 1,710 | 1,727 | 2,338,000 | 1,727 |
| 2010-12-07 | 1,695 | 1,695 | 1,676 | 1,690 | 850,000 | 1,690 |
| 2010-12-06 | 1,689 | 1,691 | 1,677 | 1,686 | 1,090,000 | 1,686 |
| 2010-12-03 | 1,685 | 1,688 | 1,666 | 1,671 | 875,000 | 1,671 |
| 2010-12-02 | 1,658 | 1,669 | 1,648 | 1,664 | 1,222,000 | 1,664 |
| 2010-12-01 | 1,620 | 1,635 | 1,613 | 1,622 | 920,000 | 1,622 |
| 2010-11-30 | 1,641 | 1,657 | 1,620 | 1,621 | 1,373,000 | 1,621 |
| 2010-11-29 | 1,648 | 1,665 | 1,635 | 1,665 | 983,000 | 1,665 |
| 2010-11-26 | 1,652 | 1,676 | 1,652 | 1,654 | 463,000 | 1,654 |
| 2010-11-25 | 1,663 | 1,668 | 1,641 | 1,659 | 787,000 | 1,659 |
| 2010-11-24 | 1,645 | 1,670 | 1,640 | 1,659 | 762,000 | 1,659 |
| 2010-11-22 | 1,681 | 1,691 | 1,677 | 1,684 | 719,000 | 1,684 |
| 2010-11-19 | 1,688 | 1,690 | 1,660 | 1,662 | 884,000 | 1,662 |
| 2010-11-18 | 1,631 | 1,678 | 1,629 | 1,676 | 1,380,000 | 1,676 |
| 2010-11-17 | 1,615 | 1,634 | 1,610 | 1,630 | 995,000 | 1,630 |
| 2010-11-16 | 1,659 | 1,659 | 1,626 | 1,638 | 1,067,000 | 1,638 |
| 2010-11-15 | 1,646 | 1,646 | 1,625 | 1,639 | 747,000 | 1,639 |
| 2010-11-12 | 1,630 | 1,672 | 1,622 | 1,622 | 1,943,000 | 1,622 |
| 2010-11-11 | 1,658 | 1,658 | 1,620 | 1,630 | 1,586,000 | 1,630 |
| 2010-11-10 | 1,653 | 1,668 | 1,636 | 1,652 | 1,224,000 | 1,652 |
| 2010-11-09 | 1,660 | 1,662 | 1,637 | 1,641 | 2,020,000 | 1,641 |
| 2010-11-08 | 1,647 | 1,668 | 1,645 | 1,668 | 1,714,000 | 1,668 |
| 2010-11-05 | 1,625 | 1,640 | 1,609 | 1,637 | 1,999,000 | 1,637 |
| 2010-11-04 | 1,566 | 1,599 | 1,558 | 1,598 | 1,644,000 | 1,598 |
| 2010-11-02 | 1,531 | 1,562 | 1,530 | 1,544 | 994,000 | 1,544 |
| 2010-11-01 | 1,535 | 1,560 | 1,525 | 1,540 | 1,155,000 | 1,540 |
| 2010-10-29 | 1,566 | 1,581 | 1,536 | 1,540 | 1,097,000 | 1,540 |
| 2010-10-28 | 1,591 | 1,593 | 1,565 | 1,580 | 1,318,000 | 1,580 |
| 2010-10-27 | 1,612 | 1,616 | 1,594 | 1,606 | 1,715,000 | 1,606 |
| 2010-10-26 | 1,580 | 1,599 | 1,575 | 1,588 | 1,578,000 | 1,588 |
| 2010-10-25 | 1,572 | 1,586 | 1,561 | 1,570 | 852,000 | 1,570 |
| 2010-10-22 | 1,553 | 1,577 | 1,549 | 1,567 | 982,000 | 1,567 |
| 2010-10-21 | 1,561 | 1,578 | 1,539 | 1,548 | 1,578,000 | 1,548 |
| 2010-10-20 | 1,580 | 1,581 | 1,556 | 1,560 | 1,453,000 | 1,560 |
| 2010-10-19 | 1,593 | 1,616 | 1,593 | 1,600 | 852,000 | 1,600 |
| 2010-10-18 | 1,624 | 1,625 | 1,589 | 1,592 | 1,046,000 | 1,592 |
| 2010-10-15 | 1,620 | 1,620 | 1,592 | 1,613 | 1,583,000 | 1,613 |
| 2010-10-14 | 1,609 | 1,639 | 1,601 | 1,633 | 2,122,000 | 1,633 |
| 2010-10-13 | 1,614 | 1,617 | 1,568 | 1,569 | 2,218,000 | 1,569 |
| 2010-10-12 | 1,631 | 1,641 | 1,601 | 1,601 | 1,850,000 | 1,601 |
| 2010-10-08 | 1,630 | 1,630 | 1,611 | 1,615 | 2,449,000 | 1,615 |
| 2010-10-07 | 1,603 | 1,634 | 1,597 | 1,620 | 2,412,000 | 1,620 |
| 2010-10-06 | 1,557 | 1,603 | 1,549 | 1,599 | 4,429,000 | 1,599 |
| 2010-10-05 | 1,487 | 1,529 | 1,478 | 1,523 | 4,027,000 | 1,523 |
| 2010-10-04 | 1,470 | 1,507 | 1,461 | 1,486 | 1,986,000 | 1,486 |
| 2010-10-01 | 1,477 | 1,479 | 1,451 | 1,464 | 2,319,000 | 1,464 |
| 2010-09-30 | 1,491 | 1,497 | 1,448 | 1,449 | 2,836,000 | 1,449 |
| 2010-09-29 | 1,507 | 1,510 | 1,490 | 1,497 | 2,554,000 | 1,497 |
| 2010-09-28 | 1,503 | 1,504 | 1,488 | 1,499 | 2,095,000 | 1,499 |
| 2010-09-27 | 1,530 | 1,532 | 1,493 | 1,503 | 2,132,000 | 1,503 |
| 2010-09-24 | 1,486 | 1,527 | 1,484 | 1,500 | 1,988,000 | 1,500 |
| 2010-09-22 | 1,550 | 1,557 | 1,510 | 1,511 | 2,723,000 | 1,511 |
| 2010-09-21 | 1,576 | 1,578 | 1,539 | 1,546 | 1,693,000 | 1,546 |
| 2010-09-17 | 1,559 | 1,571 | 1,553 | 1,569 | 1,838,000 | 1,569 |
| 2010-09-16 | 1,559 | 1,570 | 1,529 | 1,545 | 1,865,000 | 1,545 |
| 2010-09-15 | 1,521 | 1,566 | 1,505 | 1,547 | 2,397,000 | 1,547 |
| 2010-09-14 | 1,543 | 1,547 | 1,518 | 1,526 | 1,441,000 | 1,526 |
| 2010-09-13 | 1,535 | 1,558 | 1,533 | 1,548 | 2,472,000 | 1,548 |
| 2010-09-10 | 1,490 | 1,510 | 1,479 | 1,508 | 3,673,000 | 1,508 |
| 2010-09-09 | 1,469 | 1,481 | 1,456 | 1,476 | 1,575,000 | 1,476 |
| 2010-09-08 | 1,435 | 1,449 | 1,434 | 1,441 | 1,342,000 | 1,441 |
| 2010-09-07 | 1,445 | 1,464 | 1,444 | 1,454 | 1,171,000 | 1,454 |
| 2010-09-06 | 1,425 | 1,468 | 1,425 | 1,463 | 3,040,000 | 1,463 |
| 2010-09-03 | 1,401 | 1,403 | 1,384 | 1,398 | 1,630,000 | 1,398 |
| 2010-09-02 | 1,363 | 1,375 | 1,347 | 1,375 | 1,764,000 | 1,375 |
| 2010-09-01 | 1,304 | 1,335 | 1,300 | 1,329 | 1,610,000 | 1,329 |
| 2010-08-31 | 1,330 | 1,332 | 1,286 | 1,286 | 1,570,000 | 1,286 |
| 2010-08-30 | 1,346 | 1,369 | 1,345 | 1,364 | 1,348,000 | 1,364 |
| 2010-08-27 | 1,283 | 1,321 | 1,282 | 1,314 | 1,473,000 | 1,314 |
| 2010-08-26 | 1,303 | 1,309 | 1,279 | 1,303 | 1,427,000 | 1,303 |
| 2010-08-25 | 1,299 | 1,302 | 1,267 | 1,284 | 1,730,000 | 1,284 |
| 2010-08-24 | 1,329 | 1,334 | 1,309 | 1,310 | 1,099,000 | 1,310 |
| 2010-08-23 | 1,348 | 1,358 | 1,336 | 1,341 | 1,008,000 | 1,341 |
| 2010-08-20 | 1,367 | 1,373 | 1,352 | 1,353 | 1,321,000 | 1,353 |
| 2010-08-19 | 1,400 | 1,404 | 1,388 | 1,393 | 1,167,000 | 1,393 |
| 2010-08-18 | 1,392 | 1,405 | 1,381 | 1,396 | 1,076,000 | 1,396 |
| 2010-08-17 | 1,346 | 1,378 | 1,346 | 1,372 | 828,000 | 1,372 |
| 2010-08-16 | 1,368 | 1,387 | 1,345 | 1,370 | 1,353,000 | 1,370 |
| 2010-08-13 | 1,385 | 1,403 | 1,370 | 1,397 | 1,985,000 | 1,397 |
| 2010-08-12 | 1,351 | 1,380 | 1,349 | 1,379 | 1,889,000 | 1,379 |
| 2010-08-11 | 1,380 | 1,400 | 1,363 | 1,366 | 1,527,000 | 1,366 |
| 2010-08-10 | 1,403 | 1,418 | 1,359 | 1,385 | 2,337,000 | 1,385 |
| 2010-08-09 | 1,380 | 1,389 | 1,376 | 1,385 | 735,000 | 1,385 |
| 2010-08-06 | 1,394 | 1,404 | 1,379 | 1,395 | 1,008,000 | 1,395 |
| 2010-08-05 | 1,407 | 1,410 | 1,385 | 1,399 | 1,966,000 | 1,399 |
| 2010-08-04 | 1,396 | 1,396 | 1,352 | 1,377 | 3,103,000 | 1,377 |
| 2010-08-03 | 1,445 | 1,451 | 1,429 | 1,444 | 1,056,000 | 1,444 |
| 2010-08-02 | 1,425 | 1,443 | 1,416 | 1,421 | 1,282,000 | 1,421 |
| 2010-07-30 | 1,438 | 1,445 | 1,410 | 1,429 | 2,208,000 | 1,429 |
| 2010-07-29 | 1,441 | 1,457 | 1,426 | 1,452 | 1,617,000 | 1,452 |
| 2010-07-28 | 1,481 | 1,486 | 1,406 | 1,468 | 3,874,000 | 1,468 |
| 2010-07-27 | 1,473 | 1,478 | 1,455 | 1,464 | 2,072,000 | 1,464 |
| 2010-07-26 | 1,487 | 1,494 | 1,460 | 1,467 | 1,949,000 | 1,467 |
| 2010-07-23 | 1,481 | 1,497 | 1,458 | 1,484 | 1,536,000 | 1,484 |
| 2010-07-22 | 1,433 | 1,459 | 1,426 | 1,454 | 2,075,000 | 1,454 |
| 2010-07-21 | 1,455 | 1,461 | 1,434 | 1,441 | 1,662,000 | 1,441 |
| 2010-07-20 | 1,431 | 1,455 | 1,416 | 1,448 | 2,071,000 | 1,448 |
| 2010-07-16 | 1,446 | 1,459 | 1,433 | 1,445 | 1,647,000 | 1,445 |
| 2010-07-15 | 1,467 | 1,477 | 1,451 | 1,465 | 1,359,000 | 1,465 |
| 2010-07-14 | 1,479 | 1,497 | 1,475 | 1,497 | 1,711,000 | 1,497 |
| 2010-07-13 | 1,478 | 1,480 | 1,434 | 1,440 | 1,684,000 | 1,440 |
| 2010-07-12 | 1,453 | 1,498 | 1,453 | 1,479 | 2,467,000 | 1,479 |
| 2010-07-09 | 1,410 | 1,471 | 1,395 | 1,452 | 3,738,000 | 1,452 |
| 2010-07-08 | 1,400 | 1,400 | 1,377 | 1,386 | 1,407,000 | 1,386 |
| 2010-07-07 | 1,365 | 1,372 | 1,348 | 1,361 | 1,344,000 | 1,361 |
| 2010-07-06 | 1,331 | 1,368 | 1,325 | 1,364 | 1,199,000 | 1,364 |
| 2010-07-05 | 1,359 | 1,364 | 1,345 | 1,354 | 551,000 | 1,354 |
| 2010-07-02 | 1,336 | 1,359 | 1,335 | 1,349 | 1,560,000 | 1,349 |
| 2010-07-01 | 1,360 | 1,365 | 1,326 | 1,331 | 1,432,000 | 1,331 |
| 2010-06-30 | 1,368 | 1,373 | 1,352 | 1,364 | 1,333,000 | 1,364 |
| 2010-06-29 | 1,422 | 1,432 | 1,393 | 1,398 | 1,180,000 | 1,398 |
| 2010-06-28 | 1,434 | 1,435 | 1,405 | 1,413 | 1,007,000 | 1,413 |
| 2010-06-25 | 1,400 | 1,420 | 1,394 | 1,414 | 1,226,000 | 1,414 |
| 2010-06-24 | 1,421 | 1,424 | 1,403 | 1,404 | 807,000 | 1,404 |
| 2010-06-23 | 1,431 | 1,437 | 1,412 | 1,419 | 647,000 | 1,419 |
| 2010-06-22 | 1,464 | 1,468 | 1,452 | 1,454 | 793,000 | 1,454 |
| 2010-06-21 | 1,457 | 1,474 | 1,450 | 1,473 | 832,000 | 1,473 |
| 2010-06-18 | 1,452 | 1,457 | 1,431 | 1,436 | 928,000 | 1,436 |
| 2010-06-17 | 1,460 | 1,461 | 1,447 | 1,450 | 1,011,000 | 1,450 |
| 2010-06-16 | 1,465 | 1,480 | 1,462 | 1,471 | 1,214,000 | 1,471 |
| 2010-06-15 | 1,446 | 1,454 | 1,438 | 1,450 | 968,000 | 1,450 |
| 2010-06-14 | 1,435 | 1,449 | 1,432 | 1,443 | 696,000 | 1,443 |
| 2010-06-11 | 1,430 | 1,433 | 1,412 | 1,416 | 4,167,000 | 1,416 |
| 2010-06-10 | 1,372 | 1,394 | 1,367 | 1,393 | 1,057,000 | 1,393 |
| 2010-06-09 | 1,393 | 1,396 | 1,339 | 1,347 | 1,620,000 | 1,347 |
| 2010-06-08 | 1,356 | 1,396 | 1,354 | 1,386 | 1,165,000 | 1,386 |
| 2010-06-07 | 1,393 | 1,394 | 1,373 | 1,378 | 1,171,000 | 1,378 |
| 2010-06-04 | 1,430 | 1,455 | 1,422 | 1,428 | 1,152,000 | 1,428 |
| 2010-06-03 | 1,422 | 1,459 | 1,421 | 1,438 | 1,809,000 | 1,438 |
| 2010-06-02 | 1,392 | 1,424 | 1,386 | 1,392 | 2,750,000 | 1,392 |
| 2010-06-01 | 1,448 | 1,448 | 1,415 | 1,422 | 1,110,000 | 1,422 |
| 2010-05-31 | 1,435 | 1,458 | 1,426 | 1,451 | 1,017,000 | 1,451 |
| 2010-05-28 | 1,418 | 1,447 | 1,417 | 1,436 | 1,638,000 | 1,436 |
| 2010-05-27 | 1,389 | 1,414 | 1,379 | 1,405 | 1,625,000 | 1,405 |
| 2010-05-26 | 1,397 | 1,417 | 1,383 | 1,390 | 2,541,000 | 1,390 |
| 2010-05-25 | 1,447 | 1,451 | 1,380 | 1,383 | 2,603,000 | 1,383 |
| 2010-05-24 | 1,477 | 1,484 | 1,455 | 1,466 | 1,742,000 | 1,466 |
| 2010-05-21 | 1,442 | 1,477 | 1,427 | 1,460 | 2,021,000 | 1,460 |
| 2010-05-20 | 1,531 | 1,536 | 1,493 | 1,497 | 2,014,000 | 1,497 |
| 2010-05-19 | 1,530 | 1,545 | 1,512 | 1,542 | 1,638,000 | 1,542 |
| 2010-05-18 | 1,594 | 1,596 | 1,542 | 1,557 | 2,313,000 | 1,557 |
| 2010-05-17 | 1,579 | 1,597 | 1,545 | 1,565 | 3,266,000 | 1,565 |
| 2010-05-14 | 1,522 | 1,620 | 1,521 | 1,619 | 3,611,000 | 1,619 |
| 2010-05-13 | 1,550 | 1,565 | 1,537 | 1,550 | 1,863,000 | 1,550 |
| 2010-05-12 | 1,549 | 1,550 | 1,511 | 1,520 | 1,263,000 | 1,520 |
| 2010-05-11 | 1,573 | 1,576 | 1,514 | 1,521 | 1,268,000 | 1,521 |
| 2010-05-10 | 1,496 | 1,558 | 1,496 | 1,550 | 1,838,000 | 1,550 |
| 2010-05-07 | 1,500 | 1,520 | 1,485 | 1,501 | 2,612,000 | 1,501 |
| 2010-05-06 | 1,600 | 1,600 | 1,580 | 1,580 | 2,245,000 | 1,580 |
| 2010-04-30 | 1,636 | 1,644 | 1,626 | 1,633 | 1,390,000 | 1,633 |
| 2010-04-28 | 1,615 | 1,629 | 1,607 | 1,612 | 1,927,000 | 1,612 |
| 2010-04-27 | 1,634 | 1,660 | 1,631 | 1,658 | 2,413,000 | 1,658 |
| 2010-04-26 | 1,602 | 1,631 | 1,602 | 1,631 | 2,032,000 | 1,631 |
| 2010-04-23 | 1,590 | 1,609 | 1,581 | 1,609 | 2,702,000 | 1,609 |
| 2010-04-22 | 1,618 | 1,620 | 1,596 | 1,602 | 2,222,000 | 1,602 |
| 2010-04-21 | 1,628 | 1,634 | 1,620 | 1,628 | 1,543,000 | 1,628 |
| 2010-04-20 | 1,626 | 1,633 | 1,610 | 1,611 | 1,562,000 | 1,611 |
| 2010-04-19 | 1,638 | 1,644 | 1,627 | 1,630 | 1,305,000 | 1,630 |
| 2010-04-16 | 1,681 | 1,685 | 1,659 | 1,662 | 1,498,000 | 1,662 |
| 2010-04-15 | 1,690 | 1,693 | 1,680 | 1,688 | 989,000 | 1,688 |
| 2010-04-14 | 1,679 | 1,689 | 1,671 | 1,676 | 954,000 | 1,676 |
| 2010-04-13 | 1,690 | 1,698 | 1,670 | 1,680 | 1,824,000 | 1,680 |
| 2010-04-12 | 1,677 | 1,701 | 1,666 | 1,684 | 1,804,000 | 1,684 |
| 2010-04-09 | 1,666 | 1,685 | 1,653 | 1,659 | 2,864,000 | 1,659 |
| 2010-04-08 | 1,690 | 1,698 | 1,650 | 1,673 | 2,033,000 | 1,673 |
| 2010-04-07 | 1,718 | 1,723 | 1,707 | 1,710 | 2,744,000 | 1,710 |
| 2010-04-06 | 1,700 | 1,705 | 1,689 | 1,698 | 1,925,000 | 1,698 |
| 2010-04-05 | 1,672 | 1,685 | 1,670 | 1,685 | 1,507,000 | 1,685 |
| 2010-04-02 | 1,678 | 1,680 | 1,661 | 1,662 | 1,830,000 | 1,662 |
| 2010-04-01 | 1,680 | 1,680 | 1,660 | 1,675 | 2,133,000 | 1,675 |
| 2010-03-31 | 1,662 | 1,673 | 1,657 | 1,668 | 1,839,000 | 1,668 |
| 2010-03-30 | 1,651 | 1,659 | 1,634 | 1,657 | 2,194,000 | 1,657 |
| 2010-03-29 | 1,624 | 1,643 | 1,624 | 1,636 | 1,176,000 | 1,636 |
| 2010-03-26 | 1,654 | 1,654 | 1,642 | 1,649 | 1,381,000 | 1,649 |
| 2010-03-25 | 1,639 | 1,646 | 1,633 | 1,635 | 1,112,000 | 1,635 |
| 2010-03-24 | 1,644 | 1,648 | 1,631 | 1,642 | 1,597,000 | 1,642 |
| 2010-03-23 | 1,621 | 1,645 | 1,621 | 1,634 | 1,927,000 | 1,634 |
| 2010-03-19 | 1,621 | 1,627 | 1,604 | 1,609 | 2,965,000 | 1,609 |
| 2010-03-18 | 1,652 | 1,660 | 1,618 | 1,621 | 3,020,000 | 1,621 |
| 2010-03-17 | 1,654 | 1,662 | 1,641 | 1,657 | 2,668,000 | 1,657 |
| 2010-03-16 | 1,670 | 1,674 | 1,650 | 1,654 | 1,999,000 | 1,654 |
| 2010-03-15 | 1,705 | 1,717 | 1,666 | 1,673 | 2,871,000 | 1,673 |
| 2010-03-12 | 1,737 | 1,745 | 1,710 | 1,711 | 5,283,000 | 1,711 |
| 2010-03-11 | 1,713 | 1,720 | 1,689 | 1,706 | 1,139,000 | 1,706 |
| 2010-03-10 | 1,677 | 1,704 | 1,677 | 1,704 | 971,000 | 1,704 |
| 2010-03-09 | 1,690 | 1,696 | 1,679 | 1,687 | 1,083,000 | 1,687 |
| 2010-03-08 | 1,699 | 1,702 | 1,683 | 1,699 | 1,852,000 | 1,699 |
| 2010-03-05 | 1,640 | 1,660 | 1,639 | 1,659 | 1,400,000 | 1,659 |
| 2010-03-04 | 1,671 | 1,675 | 1,631 | 1,633 | 2,215,000 | 1,633 |
| 2010-03-03 | 1,678 | 1,701 | 1,674 | 1,682 | 1,413,000 | 1,682 |
| 2010-03-02 | 1,689 | 1,706 | 1,681 | 1,702 | 1,300,000 | 1,702 |
| 2010-03-01 | 1,671 | 1,686 | 1,668 | 1,675 | 869,000 | 1,675 |
| 2010-02-26 | 1,667 | 1,690 | 1,660 | 1,670 | 1,029,000 | 1,670 |
| 2010-02-25 | 1,699 | 1,700 | 1,659 | 1,660 | 1,187,000 | 1,660 |
| 2010-02-24 | 1,673 | 1,686 | 1,660 | 1,676 | 858,000 | 1,676 |
| 2010-02-23 | 1,689 | 1,710 | 1,681 | 1,694 | 1,039,000 | 1,694 |
| 2010-02-22 | 1,691 | 1,715 | 1,681 | 1,689 | 1,257,000 | 1,689 |
| 2010-02-19 | 1,723 | 1,729 | 1,658 | 1,662 | 1,116,000 | 1,662 |
| 2010-02-18 | 1,700 | 1,702 | 1,687 | 1,702 | 600,000 | 1,702 |
| 2010-02-17 | 1,695 | 1,708 | 1,688 | 1,699 | 1,232,000 | 1,699 |
| 2010-02-16 | 1,672 | 1,675 | 1,661 | 1,664 | 604,000 | 1,664 |
| 2010-02-15 | 1,650 | 1,670 | 1,647 | 1,659 | 1,053,000 | 1,659 |
| 2010-02-12 | 1,633 | 1,673 | 1,624 | 1,667 | 2,443,000 | 1,667 |
| 2010-02-10 | 1,630 | 1,658 | 1,593 | 1,593 | 1,935,000 | 1,593 |
| 2010-02-09 | 1,600 | 1,630 | 1,591 | 1,625 | 1,369,000 | 1,625 |
| 2010-02-08 | 1,652 | 1,652 | 1,607 | 1,616 | 1,760,000 | 1,616 |
| 2010-02-05 | 1,683 | 1,688 | 1,647 | 1,658 | 2,121,000 | 1,658 |
| 2010-02-04 | 1,752 | 1,769 | 1,725 | 1,730 | 1,595,000 | 1,730 |
| 2010-02-03 | 1,745 | 1,752 | 1,730 | 1,732 | 1,477,000 | 1,732 |
| 2010-02-02 | 1,696 | 1,730 | 1,688 | 1,722 | 1,441,000 | 1,722 |
| 2010-02-01 | 1,701 | 1,706 | 1,680 | 1,682 | 1,276,000 | 1,682 |
| 2010-01-29 | 1,690 | 1,710 | 1,683 | 1,690 | 1,386,000 | 1,690 |
| 2010-01-28 | 1,714 | 1,751 | 1,688 | 1,729 | 1,896,000 | 1,729 |
| 2010-01-27 | 1,699 | 1,702 | 1,671 | 1,674 | 1,589,000 | 1,674 |
| 2010-01-26 | 1,700 | 1,737 | 1,696 | 1,705 | 1,907,000 | 1,705 |
| 2010-01-25 | 1,710 | 1,716 | 1,693 | 1,705 | 1,510,000 | 1,705 |
| 2010-01-22 | 1,771 | 1,774 | 1,733 | 1,742 | 2,041,000 | 1,742 |
| 2010-01-21 | 1,730 | 1,772 | 1,722 | 1,769 | 2,020,000 | 1,769 |
| 2010-01-20 | 1,790 | 1,805 | 1,773 | 1,788 | 1,874,000 | 1,788 |
| 2010-01-19 | 1,798 | 1,799 | 1,752 | 1,755 | 998,000 | 1,755 |
| 2010-01-18 | 1,780 | 1,799 | 1,771 | 1,799 | 2,183,000 | 1,799 |
| 2010-01-15 | 1,751 | 1,780 | 1,741 | 1,779 | 2,256,000 | 1,779 |
| 2010-01-14 | 1,745 | 1,745 | 1,726 | 1,734 | 1,455,000 | 1,734 |
| 2010-01-13 | 1,722 | 1,733 | 1,703 | 1,705 | 1,308,000 | 1,705 |
| 2010-01-12 | 1,694 | 1,750 | 1,687 | 1,745 | 2,279,000 | 1,745 |
| 2010-01-08 | 1,670 | 1,702 | 1,657 | 1,677 | 5,132,000 | 1,677 |
| 2010-01-07 | 1,725 | 1,732 | 1,718 | 1,719 | 1,483,000 | 1,719 |
| 2010-01-06 | 1,743 | 1,747 | 1,730 | 1,735 | 991,000 | 1,735 |
| 2010-01-05 | 1,755 | 1,775 | 1,751 | 1,757 | 1,279,000 | 1,757 |
| 2010-01-04 | 1,694 | 1,731 | 1,693 | 1,717 | 550,000 | 1,717 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株
