1979 (株)大気社 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 | 1,455 | 1,455 | 1,420 | 1,440 | 60,400 | 1,440 |
| 2010-12-29 | 1,413 | 1,450 | 1,408 | 1,450 | 92,700 | 1,450 |
| 2010-12-28 | 1,410 | 1,416 | 1,402 | 1,405 | 45,000 | 1,405 |
| 2010-12-27 | 1,402 | 1,412 | 1,391 | 1,404 | 47,600 | 1,404 |
| 2010-12-24 | 1,406 | 1,408 | 1,396 | 1,402 | 66,900 | 1,402 |
| 2010-12-22 | 1,437 | 1,445 | 1,400 | 1,405 | 168,800 | 1,405 |
| 2010-12-21 | 1,467 | 1,470 | 1,433 | 1,441 | 165,200 | 1,441 |
| 2010-12-20 | 1,453 | 1,465 | 1,427 | 1,446 | 199,200 | 1,446 |
| 2010-12-17 | 1,455 | 1,484 | 1,430 | 1,483 | 219,100 | 1,483 |
| 2010-12-16 | 1,488 | 1,490 | 1,453 | 1,457 | 266,100 | 1,457 |
| 2010-12-15 | 1,490 | 1,500 | 1,468 | 1,500 | 182,600 | 1,500 |
| 2010-12-14 | 1,476 | 1,484 | 1,452 | 1,476 | 148,400 | 1,476 |
| 2010-12-13 | 1,466 | 1,480 | 1,450 | 1,471 | 121,400 | 1,471 |
| 2010-12-10 | 1,489 | 1,495 | 1,451 | 1,483 | 150,900 | 1,483 |
| 2010-12-09 | 1,483 | 1,488 | 1,458 | 1,466 | 93,500 | 1,466 |
| 2010-12-08 | 1,480 | 1,498 | 1,464 | 1,489 | 123,300 | 1,489 |
| 2010-12-07 | 1,445 | 1,479 | 1,432 | 1,479 | 141,000 | 1,479 |
| 2010-12-06 | 1,405 | 1,448 | 1,395 | 1,444 | 126,100 | 1,444 |
| 2010-12-03 | 1,450 | 1,450 | 1,378 | 1,391 | 157,400 | 1,391 |
| 2010-12-02 | 1,415 | 1,433 | 1,400 | 1,425 | 165,300 | 1,425 |
| 2010-12-01 | 1,366 | 1,408 | 1,359 | 1,405 | 196,100 | 1,405 |
| 2010-11-30 | 1,383 | 1,389 | 1,352 | 1,354 | 147,300 | 1,354 |
| 2010-11-29 | 1,415 | 1,438 | 1,390 | 1,401 | 162,300 | 1,401 |
| 2010-11-26 | 1,425 | 1,463 | 1,410 | 1,423 | 72,600 | 1,423 |
| 2010-11-25 | 1,428 | 1,428 | 1,356 | 1,418 | 196,700 | 1,418 |
| 2010-11-24 | 1,386 | 1,435 | 1,359 | 1,427 | 291,300 | 1,427 |
| 2010-11-22 | 1,393 | 1,394 | 1,365 | 1,386 | 151,600 | 1,386 |
| 2010-11-19 | 1,387 | 1,400 | 1,378 | 1,392 | 169,300 | 1,392 |
| 2010-11-18 | 1,324 | 1,377 | 1,310 | 1,374 | 105,300 | 1,374 |
| 2010-11-17 | 1,289 | 1,335 | 1,279 | 1,324 | 134,300 | 1,324 |
| 2010-11-16 | 1,311 | 1,317 | 1,291 | 1,295 | 100,900 | 1,295 |
| 2010-11-15 | 1,310 | 1,322 | 1,281 | 1,317 | 102,000 | 1,317 |
| 2010-11-12 | 1,279 | 1,307 | 1,273 | 1,301 | 176,900 | 1,301 |
| 2010-11-11 | 1,277 | 1,277 | 1,190 | 1,265 | 216,700 | 1,265 |
| 2010-11-10 | 1,208 | 1,235 | 1,205 | 1,217 | 79,000 | 1,217 |
| 2010-11-09 | 1,195 | 1,201 | 1,185 | 1,194 | 81,100 | 1,194 |
| 2010-11-08 | 1,210 | 1,210 | 1,179 | 1,195 | 88,800 | 1,195 |
| 2010-11-05 | 1,175 | 1,206 | 1,175 | 1,194 | 103,000 | 1,194 |
| 2010-11-04 | 1,137 | 1,164 | 1,135 | 1,163 | 124,200 | 1,163 |
| 2010-11-02 | 1,110 | 1,120 | 1,094 | 1,111 | 121,300 | 1,111 |
| 2010-11-01 | 1,095 | 1,115 | 1,090 | 1,111 | 119,800 | 1,111 |
| 2010-10-29 | 1,135 | 1,150 | 1,081 | 1,082 | 351,600 | 1,082 |
| 2010-10-28 | 1,175 | 1,195 | 1,115 | 1,147 | 470,900 | 1,147 |
| 2010-10-27 | 1,294 | 1,294 | 1,260 | 1,273 | 90,200 | 1,273 |
| 2010-10-26 | 1,274 | 1,293 | 1,269 | 1,285 | 90,200 | 1,285 |
| 2010-10-25 | 1,293 | 1,296 | 1,261 | 1,274 | 105,300 | 1,274 |
| 2010-10-22 | 1,294 | 1,299 | 1,285 | 1,292 | 64,100 | 1,292 |
| 2010-10-21 | 1,313 | 1,313 | 1,279 | 1,289 | 90,500 | 1,289 |
| 2010-10-20 | 1,339 | 1,339 | 1,305 | 1,311 | 91,500 | 1,311 |
| 2010-10-19 | 1,345 | 1,366 | 1,327 | 1,342 | 83,900 | 1,342 |
| 2010-10-18 | 1,334 | 1,369 | 1,320 | 1,345 | 53,200 | 1,345 |
| 2010-10-15 | 1,362 | 1,362 | 1,325 | 1,340 | 72,500 | 1,340 |
| 2010-10-14 | 1,371 | 1,374 | 1,344 | 1,361 | 54,200 | 1,361 |
| 2010-10-13 | 1,337 | 1,367 | 1,323 | 1,353 | 97,300 | 1,353 |
| 2010-10-12 | 1,389 | 1,389 | 1,312 | 1,319 | 109,400 | 1,319 |
| 2010-10-08 | 1,372 | 1,417 | 1,365 | 1,370 | 174,500 | 1,370 |
| 2010-10-07 | 1,304 | 1,342 | 1,304 | 1,342 | 59,400 | 1,342 |
| 2010-10-06 | 1,293 | 1,307 | 1,273 | 1,304 | 65,400 | 1,304 |
| 2010-10-05 | 1,301 | 1,304 | 1,264 | 1,291 | 107,300 | 1,291 |
| 2010-10-04 | 1,333 | 1,338 | 1,301 | 1,307 | 83,100 | 1,307 |
| 2010-10-01 | 1,333 | 1,346 | 1,309 | 1,344 | 94,600 | 1,344 |
| 2010-09-30 | 1,350 | 1,381 | 1,334 | 1,337 | 54,300 | 1,337 |
| 2010-09-29 | 1,339 | 1,370 | 1,338 | 1,360 | 81,200 | 1,360 |
| 2010-09-28 | 1,323 | 1,336 | 1,313 | 1,333 | 74,800 | 1,333 |
| 2010-09-27 | 1,310 | 1,320 | 1,294 | 1,320 | 57,200 | 1,320 |
| 2010-09-24 | 1,292 | 1,323 | 1,278 | 1,297 | 119,200 | 1,297 |
| 2010-09-22 | 1,294 | 1,314 | 1,291 | 1,291 | 73,800 | 1,291 |
| 2010-09-21 | 1,337 | 1,345 | 1,309 | 1,312 | 120,700 | 1,312 |
| 2010-09-17 | 1,265 | 1,321 | 1,264 | 1,313 | 132,000 | 1,313 |
| 2010-09-16 | 1,294 | 1,294 | 1,264 | 1,267 | 49,900 | 1,267 |
| 2010-09-15 | 1,273 | 1,298 | 1,261 | 1,287 | 80,100 | 1,287 |
| 2010-09-14 | 1,267 | 1,284 | 1,267 | 1,277 | 42,100 | 1,277 |
| 2010-09-13 | 1,272 | 1,275 | 1,257 | 1,262 | 79,800 | 1,262 |
| 2010-09-10 | 1,292 | 1,302 | 1,269 | 1,275 | 95,400 | 1,275 |
| 2010-09-09 | 1,280 | 1,294 | 1,263 | 1,290 | 35,200 | 1,290 |
| 2010-09-08 | 1,270 | 1,286 | 1,260 | 1,264 | 72,200 | 1,264 |
| 2010-09-07 | 1,300 | 1,307 | 1,288 | 1,299 | 59,600 | 1,299 |
| 2010-09-06 | 1,287 | 1,311 | 1,285 | 1,303 | 87,200 | 1,303 |
| 2010-09-03 | 1,303 | 1,319 | 1,286 | 1,300 | 83,800 | 1,300 |
| 2010-09-02 | 1,311 | 1,316 | 1,275 | 1,310 | 88,300 | 1,310 |
| 2010-09-01 | 1,303 | 1,315 | 1,276 | 1,293 | 97,900 | 1,293 |
| 2010-08-31 | 1,379 | 1,379 | 1,310 | 1,316 | 117,900 | 1,316 |
| 2010-08-30 | 1,347 | 1,393 | 1,347 | 1,392 | 83,300 | 1,392 |
| 2010-08-27 | 1,295 | 1,322 | 1,271 | 1,321 | 115,000 | 1,321 |
| 2010-08-26 | 1,324 | 1,324 | 1,300 | 1,309 | 60,400 | 1,309 |
| 2010-08-25 | 1,299 | 1,332 | 1,299 | 1,324 | 99,400 | 1,324 |
| 2010-08-24 | 1,315 | 1,322 | 1,299 | 1,313 | 69,200 | 1,313 |
| 2010-08-23 | 1,296 | 1,345 | 1,296 | 1,329 | 115,600 | 1,329 |
| 2010-08-20 | 1,336 | 1,337 | 1,295 | 1,301 | 111,500 | 1,301 |
| 2010-08-19 | 1,350 | 1,369 | 1,350 | 1,358 | 57,400 | 1,358 |
| 2010-08-18 | 1,350 | 1,363 | 1,338 | 1,354 | 55,900 | 1,354 |
| 2010-08-17 | 1,324 | 1,341 | 1,317 | 1,333 | 74,200 | 1,333 |
| 2010-08-16 | 1,335 | 1,349 | 1,322 | 1,346 | 64,700 | 1,346 |
| 2010-08-13 | 1,395 | 1,395 | 1,329 | 1,349 | 238,000 | 1,349 |
| 2010-08-12 | 1,358 | 1,397 | 1,354 | 1,394 | 132,700 | 1,394 |
| 2010-08-11 | 1,362 | 1,400 | 1,320 | 1,374 | 348,900 | 1,374 |
| 2010-08-10 | 1,434 | 1,435 | 1,406 | 1,422 | 156,600 | 1,422 |
| 2010-08-09 | 1,429 | 1,429 | 1,394 | 1,423 | 68,700 | 1,423 |
| 2010-08-06 | 1,400 | 1,441 | 1,394 | 1,430 | 117,300 | 1,430 |
| 2010-08-05 | 1,392 | 1,424 | 1,377 | 1,418 | 205,900 | 1,418 |
| 2010-08-04 | 1,367 | 1,392 | 1,337 | 1,384 | 156,000 | 1,384 |
| 2010-08-03 | 1,370 | 1,387 | 1,367 | 1,384 | 111,000 | 1,384 |
| 2010-08-02 | 1,362 | 1,382 | 1,345 | 1,368 | 100,000 | 1,368 |
| 2010-07-30 | 1,388 | 1,388 | 1,351 | 1,369 | 143,000 | 1,369 |
| 2010-07-29 | 1,402 | 1,413 | 1,394 | 1,402 | 102,500 | 1,402 |
| 2010-07-28 | 1,441 | 1,454 | 1,413 | 1,418 | 69,200 | 1,418 |
| 2010-07-27 | 1,427 | 1,435 | 1,408 | 1,431 | 88,400 | 1,431 |
| 2010-07-26 | 1,418 | 1,434 | 1,407 | 1,423 | 57,700 | 1,423 |
| 2010-07-23 | 1,436 | 1,439 | 1,381 | 1,402 | 138,600 | 1,402 |
| 2010-07-22 | 1,389 | 1,407 | 1,382 | 1,400 | 140,400 | 1,400 |
| 2010-07-21 | 1,402 | 1,408 | 1,389 | 1,398 | 115,000 | 1,398 |
| 2010-07-20 | 1,399 | 1,410 | 1,385 | 1,397 | 125,500 | 1,397 |
| 2010-07-16 | 1,457 | 1,457 | 1,418 | 1,429 | 119,400 | 1,429 |
| 2010-07-15 | 1,473 | 1,487 | 1,463 | 1,463 | 120,100 | 1,463 |
| 2010-07-14 | 1,479 | 1,505 | 1,456 | 1,488 | 207,500 | 1,488 |
| 2010-07-13 | 1,449 | 1,462 | 1,435 | 1,451 | 216,700 | 1,451 |
| 2010-07-12 | 1,425 | 1,441 | 1,417 | 1,430 | 216,000 | 1,430 |
| 2010-07-09 | 1,370 | 1,428 | 1,370 | 1,416 | 167,700 | 1,416 |
| 2010-07-08 | 1,404 | 1,407 | 1,357 | 1,368 | 149,500 | 1,368 |
| 2010-07-07 | 1,392 | 1,393 | 1,362 | 1,384 | 105,500 | 1,384 |
| 2010-07-06 | 1,356 | 1,401 | 1,338 | 1,399 | 98,900 | 1,399 |
| 2010-07-05 | 1,354 | 1,367 | 1,347 | 1,356 | 51,200 | 1,356 |
| 2010-07-02 | 1,372 | 1,372 | 1,334 | 1,340 | 102,600 | 1,340 |
| 2010-07-01 | 1,372 | 1,379 | 1,340 | 1,358 | 133,500 | 1,358 |
| 2010-06-30 | 1,350 | 1,419 | 1,333 | 1,399 | 241,900 | 1,399 |
| 2010-06-29 | 1,367 | 1,422 | 1,362 | 1,379 | 198,800 | 1,379 |
| 2010-06-28 | 1,361 | 1,364 | 1,346 | 1,355 | 172,800 | 1,355 |
| 2010-06-25 | 1,372 | 1,373 | 1,328 | 1,350 | 209,800 | 1,350 |
| 2010-06-24 | 1,345 | 1,418 | 1,327 | 1,391 | 320,700 | 1,391 |
| 2010-06-23 | 1,287 | 1,357 | 1,269 | 1,350 | 304,300 | 1,350 |
| 2010-06-22 | 1,278 | 1,316 | 1,271 | 1,309 | 181,600 | 1,309 |
| 2010-06-21 | 1,295 | 1,299 | 1,272 | 1,280 | 170,200 | 1,280 |
| 2010-06-18 | 1,278 | 1,283 | 1,240 | 1,269 | 207,300 | 1,269 |
| 2010-06-17 | 1,282 | 1,309 | 1,279 | 1,298 | 232,300 | 1,298 |
| 2010-06-16 | 1,288 | 1,290 | 1,263 | 1,274 | 96,800 | 1,274 |
| 2010-06-15 | 1,283 | 1,298 | 1,266 | 1,272 | 178,600 | 1,272 |
| 2010-06-14 | 1,245 | 1,282 | 1,245 | 1,282 | 140,100 | 1,282 |
| 2010-06-11 | 1,227 | 1,249 | 1,225 | 1,244 | 218,300 | 1,244 |
| 2010-06-10 | 1,207 | 1,223 | 1,198 | 1,214 | 122,900 | 1,214 |
| 2010-06-09 | 1,195 | 1,207 | 1,185 | 1,207 | 176,800 | 1,207 |
| 2010-06-08 | 1,201 | 1,203 | 1,179 | 1,190 | 102,700 | 1,190 |
| 2010-06-07 | 1,225 | 1,226 | 1,187 | 1,190 | 90,500 | 1,190 |
| 2010-06-04 | 1,250 | 1,277 | 1,242 | 1,255 | 68,200 | 1,255 |
| 2010-06-03 | 1,252 | 1,254 | 1,228 | 1,241 | 99,400 | 1,241 |
| 2010-06-02 | 1,248 | 1,262 | 1,216 | 1,224 | 200,900 | 1,224 |
| 2010-06-01 | 1,250 | 1,269 | 1,239 | 1,261 | 71,500 | 1,261 |
| 2010-05-31 | 1,269 | 1,270 | 1,253 | 1,254 | 98,000 | 1,254 |
| 2010-05-28 | 1,250 | 1,265 | 1,226 | 1,249 | 191,000 | 1,249 |
| 2010-05-27 | 1,222 | 1,229 | 1,200 | 1,220 | 225,200 | 1,220 |
| 2010-05-26 | 1,260 | 1,267 | 1,230 | 1,245 | 152,700 | 1,245 |
| 2010-05-25 | 1,316 | 1,326 | 1,267 | 1,271 | 206,300 | 1,271 |
| 2010-05-24 | 1,344 | 1,395 | 1,324 | 1,346 | 211,200 | 1,346 |
| 2010-05-21 | 1,329 | 1,343 | 1,300 | 1,340 | 229,100 | 1,340 |
| 2010-05-20 | 1,374 | 1,375 | 1,328 | 1,359 | 251,300 | 1,359 |
| 2010-05-19 | 1,398 | 1,398 | 1,332 | 1,360 | 296,100 | 1,360 |
| 2010-05-18 | 1,436 | 1,436 | 1,380 | 1,399 | 352,000 | 1,399 |
| 2010-05-17 | 1,454 | 1,515 | 1,431 | 1,446 | 440,700 | 1,446 |
| 2010-05-14 | 1,579 | 1,579 | 1,280 | 1,434 | 311,400 | 1,434 |
| 2010-05-13 | 1,596 | 1,601 | 1,570 | 1,578 | 139,800 | 1,578 |
| 2010-05-12 | 1,631 | 1,631 | 1,560 | 1,574 | 147,000 | 1,574 |
| 2010-05-11 | 1,642 | 1,651 | 1,615 | 1,636 | 148,100 | 1,636 |
| 2010-05-10 | 1,548 | 1,631 | 1,535 | 1,618 | 171,800 | 1,618 |
| 2010-05-07 | 1,599 | 1,599 | 1,524 | 1,552 | 250,200 | 1,552 |
| 2010-05-06 | 1,649 | 1,658 | 1,631 | 1,633 | 148,000 | 1,633 |
| 2010-04-30 | 1,650 | 1,659 | 1,635 | 1,648 | 95,800 | 1,648 |
| 2010-04-28 | 1,660 | 1,665 | 1,636 | 1,642 | 91,800 | 1,642 |
| 2010-04-27 | 1,683 | 1,683 | 1,664 | 1,675 | 69,500 | 1,675 |
| 2010-04-26 | 1,686 | 1,710 | 1,680 | 1,694 | 83,000 | 1,694 |
| 2010-04-23 | 1,650 | 1,678 | 1,646 | 1,673 | 146,700 | 1,673 |
| 2010-04-22 | 1,615 | 1,649 | 1,605 | 1,641 | 215,900 | 1,641 |
| 2010-04-21 | 1,614 | 1,623 | 1,596 | 1,614 | 193,100 | 1,614 |
| 2010-04-20 | 1,636 | 1,670 | 1,600 | 1,626 | 293,900 | 1,626 |
| 2010-04-19 | 1,654 | 1,655 | 1,631 | 1,637 | 118,600 | 1,637 |
| 2010-04-16 | 1,642 | 1,674 | 1,639 | 1,668 | 115,100 | 1,668 |
| 2010-04-15 | 1,667 | 1,669 | 1,622 | 1,638 | 217,800 | 1,638 |
| 2010-04-14 | 1,662 | 1,671 | 1,636 | 1,666 | 139,500 | 1,666 |
| 2010-04-13 | 1,645 | 1,671 | 1,641 | 1,645 | 160,100 | 1,645 |
| 2010-04-12 | 1,632 | 1,653 | 1,626 | 1,643 | 134,900 | 1,643 |
| 2010-04-09 | 1,600 | 1,634 | 1,600 | 1,626 | 131,400 | 1,626 |
| 2010-04-08 | 1,571 | 1,609 | 1,571 | 1,596 | 223,400 | 1,596 |
| 2010-04-07 | 1,555 | 1,586 | 1,531 | 1,579 | 216,200 | 1,579 |
| 2010-04-06 | 1,570 | 1,590 | 1,554 | 1,586 | 112,500 | 1,586 |
| 2010-04-05 | 1,541 | 1,569 | 1,541 | 1,569 | 91,900 | 1,569 |
| 2010-04-02 | 1,550 | 1,564 | 1,542 | 1,555 | 102,600 | 1,555 |
| 2010-04-01 | 1,505 | 1,539 | 1,504 | 1,534 | 158,200 | 1,534 |
| 2010-03-31 | 1,485 | 1,513 | 1,485 | 1,507 | 112,100 | 1,507 |
| 2010-03-30 | 1,495 | 1,506 | 1,477 | 1,495 | 146,700 | 1,495 |
| 2010-03-29 | 1,486 | 1,492 | 1,453 | 1,465 | 120,800 | 1,465 |
| 2010-03-26 | 1,480 | 1,486 | 1,463 | 1,480 | 128,300 | 1,480 |
| 2010-03-25 | 1,460 | 1,484 | 1,436 | 1,460 | 145,900 | 1,460 |
| 2010-03-24 | 1,454 | 1,460 | 1,433 | 1,443 | 92,900 | 1,443 |
| 2010-03-23 | 1,433 | 1,444 | 1,429 | 1,440 | 90,800 | 1,440 |
| 2010-03-19 | 1,450 | 1,455 | 1,427 | 1,450 | 114,100 | 1,450 |
| 2010-03-18 | 1,452 | 1,475 | 1,452 | 1,457 | 92,200 | 1,457 |
| 2010-03-17 | 1,468 | 1,468 | 1,451 | 1,461 | 68,300 | 1,461 |
| 2010-03-16 | 1,459 | 1,476 | 1,449 | 1,451 | 79,500 | 1,451 |
| 2010-03-15 | 1,479 | 1,487 | 1,447 | 1,458 | 80,300 | 1,458 |
| 2010-03-12 | 1,429 | 1,460 | 1,429 | 1,452 | 143,900 | 1,452 |
| 2010-03-11 | 1,470 | 1,470 | 1,445 | 1,451 | 77,400 | 1,451 |
| 2010-03-10 | 1,491 | 1,493 | 1,465 | 1,472 | 51,000 | 1,472 |
| 2010-03-09 | 1,508 | 1,508 | 1,471 | 1,483 | 102,700 | 1,483 |
| 2010-03-08 | 1,530 | 1,537 | 1,510 | 1,519 | 121,900 | 1,519 |
| 2010-03-05 | 1,489 | 1,514 | 1,488 | 1,508 | 52,600 | 1,508 |
| 2010-03-04 | 1,496 | 1,504 | 1,477 | 1,481 | 114,500 | 1,481 |
| 2010-03-03 | 1,463 | 1,498 | 1,459 | 1,490 | 88,300 | 1,490 |
| 2010-03-02 | 1,471 | 1,478 | 1,454 | 1,467 | 82,800 | 1,467 |
| 2010-03-01 | 1,474 | 1,489 | 1,468 | 1,484 | 65,000 | 1,484 |
| 2010-02-26 | 1,492 | 1,498 | 1,471 | 1,498 | 62,900 | 1,498 |
| 2010-02-25 | 1,500 | 1,500 | 1,472 | 1,475 | 129,400 | 1,475 |
| 2010-02-24 | 1,533 | 1,543 | 1,491 | 1,510 | 151,700 | 1,510 |
| 2010-02-23 | 1,494 | 1,545 | 1,488 | 1,530 | 145,000 | 1,530 |
| 2010-02-22 | 1,453 | 1,497 | 1,452 | 1,477 | 70,500 | 1,477 |
| 2010-02-19 | 1,490 | 1,490 | 1,444 | 1,450 | 76,700 | 1,450 |
| 2010-02-18 | 1,480 | 1,490 | 1,457 | 1,487 | 84,200 | 1,487 |
| 2010-02-17 | 1,480 | 1,491 | 1,468 | 1,479 | 78,600 | 1,479 |
| 2010-02-16 | 1,482 | 1,529 | 1,473 | 1,482 | 146,500 | 1,482 |
| 2010-02-15 | 1,467 | 1,471 | 1,458 | 1,467 | 75,900 | 1,467 |
| 2010-02-12 | 1,470 | 1,491 | 1,456 | 1,475 | 119,700 | 1,475 |
| 2010-02-10 | 1,505 | 1,523 | 1,468 | 1,480 | 259,600 | 1,480 |
| 2010-02-09 | 1,383 | 1,481 | 1,363 | 1,433 | 231,100 | 1,433 |
| 2010-02-08 | 1,347 | 1,347 | 1,320 | 1,323 | 36,000 | 1,323 |
| 2010-02-05 | 1,378 | 1,378 | 1,335 | 1,347 | 83,100 | 1,347 |
| 2010-02-04 | 1,328 | 1,389 | 1,328 | 1,378 | 96,200 | 1,378 |
| 2010-02-03 | 1,303 | 1,345 | 1,295 | 1,328 | 71,900 | 1,328 |
| 2010-02-02 | 1,300 | 1,318 | 1,284 | 1,318 | 50,900 | 1,318 |
| 2010-02-01 | 1,280 | 1,320 | 1,280 | 1,312 | 70,000 | 1,312 |
| 2010-01-29 | 1,315 | 1,318 | 1,294 | 1,295 | 51,300 | 1,295 |
| 2010-01-28 | 1,280 | 1,319 | 1,280 | 1,314 | 35,400 | 1,314 |
| 2010-01-27 | 1,310 | 1,311 | 1,294 | 1,300 | 75,200 | 1,300 |
| 2010-01-26 | 1,347 | 1,347 | 1,320 | 1,323 | 73,200 | 1,323 |
| 2010-01-25 | 1,326 | 1,338 | 1,318 | 1,330 | 57,700 | 1,330 |
| 2010-01-22 | 1,301 | 1,332 | 1,296 | 1,322 | 51,700 | 1,322 |
| 2010-01-21 | 1,322 | 1,355 | 1,302 | 1,345 | 62,300 | 1,345 |
| 2010-01-20 | 1,333 | 1,343 | 1,318 | 1,321 | 62,000 | 1,321 |
| 2010-01-19 | 1,358 | 1,359 | 1,322 | 1,329 | 86,200 | 1,329 |
| 2010-01-18 | 1,370 | 1,390 | 1,370 | 1,377 | 48,700 | 1,377 |
| 2010-01-15 | 1,380 | 1,392 | 1,361 | 1,388 | 97,000 | 1,388 |
| 2010-01-14 | 1,370 | 1,370 | 1,358 | 1,366 | 42,800 | 1,366 |
| 2010-01-13 | 1,380 | 1,390 | 1,363 | 1,369 | 75,700 | 1,369 |
| 2010-01-12 | 1,349 | 1,393 | 1,349 | 1,390 | 101,000 | 1,390 |
| 2010-01-08 | 1,310 | 1,336 | 1,300 | 1,331 | 119,400 | 1,331 |
| 2010-01-07 | 1,272 | 1,304 | 1,271 | 1,303 | 220,700 | 1,303 |
| 2010-01-06 | 1,270 | 1,270 | 1,255 | 1,269 | 43,500 | 1,269 |
| 2010-01-05 | 1,265 | 1,270 | 1,259 | 1,264 | 45,400 | 1,264 |
| 2010-01-04 | 1,268 | 1,270 | 1,235 | 1,263 | 37,600 | 1,263 |
分割・併合履歴 ： [1983-03-28]1株→1.05株
