2002 (株)日清製粉グループ本社 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 | 1,040 | 1,041 | 1,028 | 1,031 | 455,500 | 852.07 |
| 2010-12-29 | 1,039 | 1,045 | 1,038 | 1,045 | 292,000 | 863.64 |
| 2010-12-28 | 1,048 | 1,049 | 1,041 | 1,041 | 285,000 | 860.33 |
| 2010-12-27 | 1,045 | 1,051 | 1,044 | 1,047 | 452,500 | 865.29 |
| 2010-12-24 | 1,041 | 1,045 | 1,040 | 1,042 | 409,500 | 861.16 |
| 2010-12-22 | 1,053 | 1,056 | 1,048 | 1,051 | 616,500 | 868.60 |
| 2010-12-21 | 1,047 | 1,061 | 1,045 | 1,056 | 772,000 | 872.73 |
| 2010-12-20 | 1,050 | 1,051 | 1,040 | 1,042 | 612,000 | 861.16 |
| 2010-12-17 | 1,054 | 1,059 | 1,051 | 1,051 | 970,500 | 868.60 |
| 2010-12-16 | 1,051 | 1,064 | 1,049 | 1,063 | 425,500 | 878.51 |
| 2010-12-15 | 1,061 | 1,062 | 1,047 | 1,052 | 744,000 | 869.42 |
| 2010-12-14 | 1,068 | 1,068 | 1,059 | 1,065 | 454,000 | 880.17 |
| 2010-12-13 | 1,067 | 1,073 | 1,063 | 1,069 | 660,500 | 883.47 |
| 2010-12-10 | 1,088 | 1,088 | 1,050 | 1,060 | 3,806,999 | 876.03 |
| 2010-12-09 | 1,055 | 1,059 | 1,050 | 1,059 | 434,500 | 875.21 |
| 2010-12-08 | 1,050 | 1,059 | 1,046 | 1,055 | 657,000 | 871.90 |
| 2010-12-07 | 1,034 | 1,041 | 1,026 | 1,040 | 642,500 | 859.50 |
| 2010-12-06 | 1,039 | 1,042 | 1,025 | 1,034 | 515,500 | 854.55 |
| 2010-12-03 | 1,041 | 1,052 | 1,036 | 1,038 | 600,500 | 857.85 |
| 2010-12-02 | 1,052 | 1,056 | 1,035 | 1,039 | 708,000 | 858.68 |
| 2010-12-01 | 1,024 | 1,033 | 1,017 | 1,033 | 727,500 | 853.72 |
| 2010-11-30 | 1,053 | 1,062 | 1,014 | 1,014 | 1,337,500 | 838.02 |
| 2010-11-29 | 1,037 | 1,055 | 1,032 | 1,050 | 463,000 | 867.77 |
| 2010-11-26 | 1,044 | 1,047 | 1,035 | 1,035 | 458,500 | 855.37 |
| 2010-11-25 | 1,053 | 1,054 | 1,040 | 1,045 | 580,500 | 863.64 |
| 2010-11-24 | 1,043 | 1,053 | 1,040 | 1,045 | 969,500 | 863.64 |
| 2010-11-22 | 1,060 | 1,067 | 1,056 | 1,060 | 617,000 | 876.03 |
| 2010-11-19 | 1,076 | 1,077 | 1,051 | 1,066 | 728,000 | 880.99 |
| 2010-11-18 | 1,045 | 1,068 | 1,042 | 1,067 | 761,000 | 881.82 |
| 2010-11-17 | 1,026 | 1,046 | 1,022 | 1,043 | 520,500 | 861.98 |
| 2010-11-16 | 1,059 | 1,059 | 1,037 | 1,037 | 773,500 | 857.03 |
| 2010-11-15 | 1,056 | 1,058 | 1,045 | 1,054 | 465,500 | 871.07 |
| 2010-11-12 | 1,047 | 1,068 | 1,041 | 1,048 | 962,000 | 866.12 |
| 2010-11-11 | 1,046 | 1,056 | 1,041 | 1,048 | 559,000 | 866.12 |
| 2010-11-10 | 1,026 | 1,039 | 1,022 | 1,038 | 485,000 | 857.85 |
| 2010-11-09 | 1,030 | 1,039 | 1,018 | 1,025 | 1,127,500 | 847.11 |
| 2010-11-08 | 1,029 | 1,040 | 1,025 | 1,039 | 748,500 | 858.68 |
| 2010-11-05 | 1,021 | 1,033 | 1,019 | 1,023 | 871,000 | 845.46 |
| 2010-11-04 | 1,003 | 1,006 | 994 | 1,003 | 793,500 | 828.93 |
| 2010-11-02 | 983 | 1,001 | 983 | 990 | 734,000 | 818.18 |
| 2010-11-01 | 988 | 993 | 974 | 982 | 1,142,000 | 811.57 |
| 2010-10-29 | 1,031 | 1,031 | 996 | 996 | 1,097,500 | 823.14 |
| 2010-10-28 | 1,048 | 1,056 | 1,032 | 1,040 | 985,500 | 859.50 |
| 2010-10-27 | 1,060 | 1,071 | 1,048 | 1,056 | 636,500 | 872.73 |
| 2010-10-26 | 1,046 | 1,066 | 1,045 | 1,055 | 767,500 | 871.90 |
| 2010-10-25 | 1,041 | 1,051 | 1,040 | 1,043 | 357,500 | 861.98 |
| 2010-10-22 | 1,041 | 1,053 | 1,040 | 1,041 | 510,000 | 860.33 |
| 2010-10-21 | 1,057 | 1,066 | 1,035 | 1,037 | 796,500 | 857.03 |
| 2010-10-20 | 1,039 | 1,054 | 1,031 | 1,044 | 708,500 | 862.81 |
| 2010-10-19 | 1,053 | 1,069 | 1,048 | 1,055 | 417,500 | 871.90 |
| 2010-10-18 | 1,044 | 1,059 | 1,042 | 1,050 | 618,000 | 867.77 |
| 2010-10-15 | 1,038 | 1,044 | 1,023 | 1,036 | 820,500 | 856.20 |
| 2010-10-14 | 1,063 | 1,067 | 1,045 | 1,047 | 732,000 | 865.29 |
| 2010-10-13 | 1,050 | 1,058 | 1,041 | 1,053 | 819,500 | 870.25 |
| 2010-10-12 | 1,102 | 1,108 | 1,045 | 1,045 | 1,588,000 | 863.64 |
| 2010-10-08 | 1,126 | 1,126 | 1,094 | 1,094 | 1,373,500 | 904.13 |
| 2010-10-07 | 1,135 | 1,135 | 1,121 | 1,124 | 511,500 | 928.93 |
| 2010-10-06 | 1,132 | 1,137 | 1,122 | 1,135 | 693,500 | 938.02 |
| 2010-10-05 | 1,108 | 1,126 | 1,106 | 1,121 | 523,000 | 926.45 |
| 2010-10-04 | 1,105 | 1,128 | 1,101 | 1,113 | 855,000 | 919.84 |
| 2010-10-01 | 1,107 | 1,114 | 1,096 | 1,102 | 834,000 | 910.74 |
| 2010-09-30 | 1,124 | 1,128 | 1,097 | 1,097 | 820,500 | 906.61 |
| 2010-09-29 | 1,122 | 1,133 | 1,119 | 1,126 | 706,500 | 930.58 |
| 2010-09-28 | 1,125 | 1,130 | 1,113 | 1,117 | 334,500 | 923.14 |
| 2010-09-27 | 1,133 | 1,138 | 1,127 | 1,134 | 373,000 | 937.19 |
| 2010-09-24 | 1,114 | 1,130 | 1,112 | 1,119 | 757,500 | 924.79 |
| 2010-09-22 | 1,122 | 1,136 | 1,122 | 1,127 | 451,500 | 931.41 |
| 2010-09-21 | 1,141 | 1,141 | 1,125 | 1,128 | 718,500 | 932.23 |
| 2010-09-17 | 1,142 | 1,146 | 1,134 | 1,139 | 620,500 | 941.32 |
| 2010-09-16 | 1,154 | 1,158 | 1,127 | 1,133 | 872,500 | 936.36 |
| 2010-09-15 | 1,112 | 1,152 | 1,112 | 1,141 | 1,015,500 | 942.98 |
| 2010-09-14 | 1,124 | 1,124 | 1,113 | 1,120 | 455,000 | 925.62 |
| 2010-09-13 | 1,129 | 1,132 | 1,120 | 1,123 | 557,000 | 928.10 |
| 2010-09-10 | 1,107 | 1,123 | 1,102 | 1,121 | 2,123,000 | 926.45 |
| 2010-09-09 | 1,120 | 1,120 | 1,105 | 1,109 | 558,500 | 916.53 |
| 2010-09-08 | 1,104 | 1,116 | 1,099 | 1,110 | 541,000 | 917.36 |
| 2010-09-07 | 1,118 | 1,125 | 1,110 | 1,119 | 521,500 | 924.79 |
| 2010-09-06 | 1,122 | 1,129 | 1,110 | 1,128 | 399,500 | 932.23 |
| 2010-09-03 | 1,119 | 1,121 | 1,113 | 1,119 | 531,500 | 924.79 |
| 2010-09-02 | 1,117 | 1,117 | 1,097 | 1,112 | 840,500 | 919.01 |
| 2010-09-01 | 1,075 | 1,096 | 1,071 | 1,096 | 874,500 | 905.79 |
| 2010-08-31 | 1,095 | 1,105 | 1,073 | 1,074 | 569,500 | 887.60 |
| 2010-08-30 | 1,096 | 1,112 | 1,093 | 1,107 | 510,500 | 914.88 |
| 2010-08-27 | 1,057 | 1,083 | 1,057 | 1,078 | 541,000 | 890.91 |
| 2010-08-26 | 1,072 | 1,078 | 1,063 | 1,070 | 666,500 | 884.30 |
| 2010-08-25 | 1,068 | 1,083 | 1,058 | 1,063 | 1,030,000 | 878.51 |
| 2010-08-24 | 1,080 | 1,082 | 1,071 | 1,074 | 433,000 | 887.60 |
| 2010-08-23 | 1,087 | 1,096 | 1,080 | 1,084 | 464,500 | 895.87 |
| 2010-08-20 | 1,087 | 1,096 | 1,082 | 1,089 | 562,500 | 900 |
| 2010-08-19 | 1,100 | 1,106 | 1,096 | 1,106 | 561,000 | 914.05 |
| 2010-08-18 | 1,104 | 1,110 | 1,085 | 1,098 | 513,500 | 907.44 |
| 2010-08-17 | 1,079 | 1,099 | 1,079 | 1,091 | 463,000 | 901.65 |
| 2010-08-16 | 1,073 | 1,096 | 1,070 | 1,090 | 539,500 | 900.83 |
| 2010-08-13 | 1,072 | 1,095 | 1,070 | 1,081 | 1,128,500 | 893.39 |
| 2010-08-12 | 1,060 | 1,080 | 1,057 | 1,077 | 956,500 | 890.08 |
| 2010-08-11 | 1,086 | 1,091 | 1,070 | 1,076 | 546,000 | 889.26 |
| 2010-08-10 | 1,108 | 1,112 | 1,094 | 1,101 | 455,000 | 909.92 |
| 2010-08-09 | 1,112 | 1,115 | 1,098 | 1,107 | 652,000 | 914.88 |
| 2010-08-06 | 1,119 | 1,135 | 1,111 | 1,124 | 1,241,000 | 928.93 |
| 2010-08-05 | 1,122 | 1,127 | 1,112 | 1,118 | 991,000 | 923.97 |
| 2010-08-04 | 1,112 | 1,113 | 1,097 | 1,099 | 981,500 | 908.26 |
| 2010-08-03 | 1,093 | 1,118 | 1,088 | 1,118 | 1,528,500 | 923.97 |
| 2010-08-02 | 1,065 | 1,092 | 1,061 | 1,080 | 890,000 | 892.56 |
| 2010-07-30 | 1,072 | 1,073 | 1,056 | 1,057 | 992,500 | 873.55 |
| 2010-07-29 | 1,078 | 1,086 | 1,074 | 1,075 | 389,000 | 888.43 |
| 2010-07-28 | 1,080 | 1,094 | 1,076 | 1,090 | 611,000 | 900.83 |
| 2010-07-27 | 1,073 | 1,074 | 1,062 | 1,071 | 557,500 | 885.12 |
| 2010-07-26 | 1,093 | 1,093 | 1,066 | 1,072 | 570,500 | 885.95 |
| 2010-07-23 | 1,080 | 1,084 | 1,070 | 1,080 | 567,000 | 892.56 |
| 2010-07-22 | 1,061 | 1,067 | 1,056 | 1,064 | 699,500 | 879.34 |
| 2010-07-21 | 1,079 | 1,087 | 1,065 | 1,068 | 972,000 | 882.65 |
| 2010-07-20 | 1,059 | 1,080 | 1,055 | 1,068 | 1,443,000 | 882.65 |
| 2010-07-16 | 1,058 | 1,072 | 1,055 | 1,062 | 1,274,500 | 877.69 |
| 2010-07-15 | 1,055 | 1,070 | 1,051 | 1,066 | 1,052,000 | 880.99 |
| 2010-07-14 | 1,060 | 1,064 | 1,049 | 1,059 | 1,046,500 | 875.21 |
| 2010-07-13 | 1,026 | 1,026 | 1,017 | 1,020 | 378,000 | 842.98 |
| 2010-07-12 | 1,021 | 1,037 | 1,020 | 1,024 | 413,000 | 846.28 |
| 2010-07-09 | 1,047 | 1,047 | 1,024 | 1,030 | 1,232,000 | 851.24 |
| 2010-07-08 | 1,034 | 1,036 | 1,025 | 1,035 | 584,500 | 855.37 |
| 2010-07-07 | 1,006 | 1,014 | 1,003 | 1,013 | 944,000 | 837.19 |
| 2010-07-06 | 985 | 1,005 | 985 | 1,003 | 710,500 | 828.93 |
| 2010-07-05 | 994 | 1,003 | 992 | 995 | 722,000 | 822.31 |
| 2010-07-02 | 995 | 998 | 978 | 984 | 1,053,500 | 813.22 |
| 2010-07-01 | 993 | 1,005 | 991 | 997 | 815,500 | 823.97 |
| 2010-06-30 | 1,018 | 1,022 | 1,007 | 1,008 | 1,067,500 | 833.06 |
| 2010-06-29 | 1,056 | 1,056 | 1,036 | 1,039 | 522,000 | 858.68 |
| 2010-06-28 | 1,057 | 1,057 | 1,046 | 1,051 | 370,500 | 868.60 |
| 2010-06-25 | 1,039 | 1,055 | 1,037 | 1,049 | 614,000 | 866.94 |
| 2010-06-24 | 1,053 | 1,061 | 1,042 | 1,051 | 434,500 | 868.60 |
| 2010-06-23 | 1,050 | 1,058 | 1,043 | 1,052 | 507,000 | 869.42 |
| 2010-06-22 | 1,062 | 1,067 | 1,057 | 1,064 | 631,500 | 879.34 |
| 2010-06-21 | 1,063 | 1,069 | 1,057 | 1,068 | 683,500 | 882.65 |
| 2010-06-18 | 1,053 | 1,058 | 1,046 | 1,056 | 581,500 | 872.73 |
| 2010-06-17 | 1,039 | 1,050 | 1,036 | 1,047 | 551,500 | 865.29 |
| 2010-06-16 | 1,046 | 1,049 | 1,036 | 1,044 | 690,000 | 862.81 |
| 2010-06-15 | 1,031 | 1,033 | 1,021 | 1,033 | 627,000 | 853.72 |
| 2010-06-14 | 1,024 | 1,034 | 1,023 | 1,025 | 443,500 | 847.11 |
| 2010-06-11 | 1,025 | 1,025 | 1,008 | 1,017 | 3,993,999 | 840.50 |
| 2010-06-10 | 991 | 1,004 | 990 | 1,003 | 794,000 | 828.93 |
| 2010-06-09 | 982 | 996 | 977 | 990 | 1,059,000 | 818.18 |
| 2010-06-08 | 992 | 998 | 987 | 991 | 789,000 | 819.01 |
| 2010-06-07 | 1,000 | 1,005 | 994 | 996 | 778,000 | 823.14 |
| 2010-06-04 | 1,018 | 1,033 | 1,016 | 1,026 | 717,000 | 847.93 |
| 2010-06-03 | 1,016 | 1,026 | 1,011 | 1,023 | 827,500 | 845.46 |
| 2010-06-02 | 1,005 | 1,015 | 1,000 | 1,008 | 1,074,000 | 833.06 |
| 2010-06-01 | 1,017 | 1,027 | 1,011 | 1,021 | 606,500 | 843.80 |
| 2010-05-31 | 1,008 | 1,029 | 1,005 | 1,024 | 774,000 | 846.28 |
| 2010-05-28 | 1,020 | 1,021 | 999 | 1,009 | 1,369,000 | 833.88 |
| 2010-05-27 | 1,003 | 1,013 | 993 | 1,008 | 1,026,500 | 833.06 |
| 2010-05-26 | 1,028 | 1,033 | 1,011 | 1,011 | 1,209,500 | 835.54 |
| 2010-05-25 | 1,015 | 1,016 | 1,007 | 1,013 | 1,024,500 | 837.19 |
| 2010-05-24 | 1,027 | 1,042 | 1,025 | 1,029 | 798,000 | 850.41 |
| 2010-05-21 | 1,055 | 1,061 | 1,033 | 1,039 | 1,409,500 | 858.68 |
| 2010-05-20 | 1,066 | 1,073 | 1,063 | 1,070 | 749,000 | 884.30 |
| 2010-05-19 | 1,075 | 1,084 | 1,070 | 1,077 | 977,000 | 890.08 |
| 2010-05-18 | 1,092 | 1,098 | 1,085 | 1,091 | 868,500 | 901.65 |
| 2010-05-17 | 1,079 | 1,087 | 1,069 | 1,080 | 1,669,000 | 892.56 |
| 2010-05-14 | 1,095 | 1,115 | 1,090 | 1,105 | 1,412,500 | 913.22 |
| 2010-05-13 | 1,122 | 1,122 | 1,114 | 1,118 | 630,000 | 923.97 |
| 2010-05-12 | 1,120 | 1,122 | 1,104 | 1,110 | 692,000 | 917.36 |
| 2010-05-11 | 1,121 | 1,129 | 1,110 | 1,116 | 825,000 | 922.31 |
| 2010-05-10 | 1,090 | 1,121 | 1,081 | 1,115 | 841,500 | 921.49 |
| 2010-05-07 | 1,083 | 1,095 | 1,072 | 1,093 | 1,378,000 | 903.31 |
| 2010-05-06 | 1,135 | 1,138 | 1,118 | 1,128 | 1,303,500 | 932.23 |
| 2010-04-30 | 1,160 | 1,170 | 1,158 | 1,160 | 776,500 | 958.68 |
| 2010-04-28 | 1,160 | 1,166 | 1,144 | 1,154 | 1,069,500 | 953.72 |
| 2010-04-27 | 1,191 | 1,195 | 1,181 | 1,182 | 625,500 | 976.86 |
| 2010-04-26 | 1,195 | 1,204 | 1,187 | 1,191 | 1,015,500 | 984.30 |
| 2010-04-23 | 1,172 | 1,181 | 1,168 | 1,180 | 989,500 | 975.21 |
| 2010-04-22 | 1,182 | 1,188 | 1,169 | 1,180 | 958,500 | 975.21 |
| 2010-04-21 | 1,200 | 1,200 | 1,190 | 1,198 | 762,500 | 990.08 |
| 2010-04-20 | 1,187 | 1,195 | 1,180 | 1,189 | 500,000 | 982.65 |
| 2010-04-19 | 1,182 | 1,189 | 1,176 | 1,186 | 632,000 | 980.17 |
| 2010-04-16 | 1,207 | 1,209 | 1,194 | 1,200 | 525,000 | 991.74 |
| 2010-04-15 | 1,209 | 1,212 | 1,202 | 1,206 | 484,000 | 996.69 |
| 2010-04-14 | 1,213 | 1,217 | 1,202 | 1,204 | 596,500 | 995.04 |
| 2010-04-13 | 1,215 | 1,221 | 1,203 | 1,207 | 563,500 | 997.52 |
| 2010-04-12 | 1,211 | 1,223 | 1,210 | 1,218 | 681,000 | 1,006.61 |
| 2010-04-09 | 1,209 | 1,221 | 1,203 | 1,213 | 2,214,500 | 1,002.48 |
| 2010-04-08 | 1,209 | 1,222 | 1,209 | 1,216 | 805,000 | 1,004.96 |
| 2010-04-07 | 1,227 | 1,231 | 1,221 | 1,224 | 754,000 | 1,011.57 |
| 2010-04-06 | 1,227 | 1,229 | 1,219 | 1,222 | 872,500 | 1,009.92 |
| 2010-04-05 | 1,226 | 1,232 | 1,213 | 1,217 | 666,000 | 1,005.79 |
| 2010-04-02 | 1,226 | 1,229 | 1,215 | 1,217 | 680,000 | 1,005.79 |
| 2010-04-01 | 1,219 | 1,234 | 1,205 | 1,228 | 1,734,000 | 1,014.88 |
| 2010-03-31 | 1,206 | 1,211 | 1,198 | 1,207 | 945,500 | 997.52 |
| 2010-03-30 | 1,201 | 1,207 | 1,196 | 1,204 | 756,000 | 995.04 |
| 2010-03-29 | 1,198 | 1,206 | 1,194 | 1,204 | 818,000 | 995.04 |
| 2010-03-26 | 1,204 | 1,229 | 1,203 | 1,229 | 1,056,500 | 1,015.70 |
| 2010-03-25 | 1,210 | 1,214 | 1,195 | 1,197 | 688,000 | 989.26 |
| 2010-03-24 | 1,200 | 1,214 | 1,200 | 1,212 | 499,500 | 1,001.65 |
| 2010-03-23 | 1,222 | 1,223 | 1,209 | 1,210 | 515,500 | 1,000 |
| 2010-03-19 | 1,221 | 1,233 | 1,217 | 1,228 | 349,000 | 1,014.88 |
| 2010-03-18 | 1,224 | 1,228 | 1,220 | 1,221 | 284,500 | 1,009.09 |
| 2010-03-17 | 1,215 | 1,227 | 1,213 | 1,220 | 662,500 | 1,008.26 |
| 2010-03-16 | 1,211 | 1,216 | 1,211 | 1,215 | 214,000 | 1,004.13 |
| 2010-03-15 | 1,224 | 1,226 | 1,212 | 1,217 | 352,000 | 1,005.79 |
| 2010-03-12 | 1,229 | 1,229 | 1,219 | 1,223 | 3,714,499 | 1,010.74 |
| 2010-03-11 | 1,208 | 1,215 | 1,203 | 1,210 | 475,500 | 1,000 |
| 2010-03-10 | 1,202 | 1,215 | 1,202 | 1,211 | 268,000 | 1,000.83 |
| 2010-03-09 | 1,212 | 1,214 | 1,208 | 1,212 | 256,500 | 1,001.65 |
| 2010-03-08 | 1,216 | 1,220 | 1,208 | 1,218 | 604,500 | 1,006.61 |
| 2010-03-05 | 1,188 | 1,212 | 1,185 | 1,202 | 782,500 | 993.39 |
| 2010-03-04 | 1,189 | 1,189 | 1,175 | 1,175 | 503,500 | 971.07 |
| 2010-03-03 | 1,183 | 1,196 | 1,183 | 1,188 | 522,500 | 981.82 |
| 2010-03-02 | 1,187 | 1,196 | 1,183 | 1,191 | 808,000 | 984.30 |
| 2010-03-01 | 1,171 | 1,179 | 1,165 | 1,175 | 357,500 | 971.07 |
| 2010-02-26 | 1,168 | 1,175 | 1,168 | 1,173 | 510,000 | 969.42 |
| 2010-02-25 | 1,182 | 1,183 | 1,166 | 1,167 | 602,000 | 964.46 |
| 2010-02-24 | 1,173 | 1,177 | 1,164 | 1,174 | 787,500 | 970.25 |
| 2010-02-23 | 1,193 | 1,203 | 1,191 | 1,194 | 718,000 | 986.78 |
| 2010-02-22 | 1,197 | 1,222 | 1,193 | 1,209 | 726,000 | 999.17 |
| 2010-02-19 | 1,200 | 1,200 | 1,176 | 1,177 | 552,500 | 972.73 |
| 2010-02-18 | 1,186 | 1,195 | 1,183 | 1,195 | 511,000 | 987.60 |
| 2010-02-17 | 1,178 | 1,192 | 1,178 | 1,190 | 501,500 | 983.47 |
| 2010-02-16 | 1,179 | 1,184 | 1,171 | 1,177 | 271,000 | 972.73 |
| 2010-02-15 | 1,194 | 1,195 | 1,176 | 1,179 | 381,000 | 974.38 |
| 2010-02-12 | 1,198 | 1,202 | 1,184 | 1,190 | 989,500 | 983.47 |
| 2010-02-10 | 1,189 | 1,189 | 1,175 | 1,178 | 721,500 | 973.55 |
| 2010-02-09 | 1,167 | 1,193 | 1,166 | 1,186 | 619,500 | 980.17 |
| 2010-02-08 | 1,209 | 1,209 | 1,196 | 1,196 | 562,000 | 988.43 |
| 2010-02-05 | 1,214 | 1,221 | 1,206 | 1,213 | 936,000 | 1,002.48 |
| 2010-02-04 | 1,235 | 1,249 | 1,233 | 1,244 | 494,500 | 1,028.10 |
| 2010-02-03 | 1,235 | 1,238 | 1,230 | 1,232 | 602,500 | 1,018.18 |
| 2010-02-02 | 1,236 | 1,241 | 1,225 | 1,229 | 680,500 | 1,015.70 |
| 2010-02-01 | 1,221 | 1,238 | 1,213 | 1,233 | 1,090,500 | 1,019.01 |
| 2010-01-29 | 1,204 | 1,222 | 1,196 | 1,208 | 1,171,000 | 998.35 |
| 2010-01-28 | 1,185 | 1,213 | 1,172 | 1,204 | 1,243,000 | 995.04 |
| 2010-01-27 | 1,193 | 1,204 | 1,185 | 1,187 | 662,500 | 980.99 |
| 2010-01-26 | 1,212 | 1,213 | 1,187 | 1,193 | 787,000 | 985.95 |
| 2010-01-25 | 1,199 | 1,208 | 1,191 | 1,197 | 671,000 | 989.26 |
| 2010-01-22 | 1,223 | 1,231 | 1,204 | 1,212 | 1,162,000 | 1,001.65 |
| 2010-01-21 | 1,236 | 1,249 | 1,232 | 1,249 | 1,259,000 | 1,032.23 |
| 2010-01-20 | 1,254 | 1,254 | 1,232 | 1,235 | 490,500 | 1,020.66 |
| 2010-01-19 | 1,239 | 1,243 | 1,234 | 1,242 | 387,000 | 1,026.45 |
| 2010-01-18 | 1,246 | 1,253 | 1,228 | 1,239 | 966,000 | 1,023.97 |
| 2010-01-15 | 1,239 | 1,253 | 1,219 | 1,253 | 1,476,000 | 1,035.54 |
| 2010-01-14 | 1,246 | 1,259 | 1,230 | 1,238 | 730,500 | 1,023.14 |
| 2010-01-13 | 1,241 | 1,257 | 1,235 | 1,237 | 631,000 | 1,022.31 |
| 2010-01-12 | 1,252 | 1,255 | 1,232 | 1,242 | 985,000 | 1,026.45 |
| 2010-01-08 | 1,247 | 1,256 | 1,233 | 1,239 | 1,745,500 | 1,023.97 |
| 2010-01-07 | 1,237 | 1,239 | 1,227 | 1,231 | 658,000 | 1,017.36 |
| 2010-01-06 | 1,232 | 1,244 | 1,216 | 1,237 | 998,000 | 1,022.31 |
| 2010-01-05 | 1,253 | 1,256 | 1,233 | 1,238 | 1,088,500 | 1,023.14 |
| 2010-01-04 | 1,268 | 1,286 | 1,266 | 1,273 | 281,000 | 1,052.07 |
分割・併合履歴 ： [2014-09-26]1株→1.1株 [2013-09-26]1株→1.1株 [2005-09-27]1株→1.1株 [1996-03-26]1株→1.05株 [1993-03-26]1株→1.05株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
