2282 日本ハム(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 | 1,064 | 1,072 | 1,058 | 1,061 | 554,000 | 2,122 |
| 2010-12-29 | 1,069 | 1,073 | 1,063 | 1,072 | 376,000 | 2,144 |
| 2010-12-28 | 1,062 | 1,066 | 1,060 | 1,063 | 601,000 | 2,126 |
| 2010-12-27 | 1,069 | 1,073 | 1,068 | 1,071 | 325,000 | 2,142 |
| 2010-12-24 | 1,066 | 1,068 | 1,060 | 1,063 | 756,000 | 2,126 |
| 2010-12-22 | 1,095 | 1,097 | 1,077 | 1,078 | 1,025,000 | 2,156 |
| 2010-12-21 | 1,091 | 1,095 | 1,077 | 1,091 | 1,213,000 | 2,182 |
| 2010-12-20 | 1,074 | 1,080 | 1,065 | 1,076 | 893,000 | 2,152 |
| 2010-12-17 | 1,072 | 1,078 | 1,061 | 1,076 | 952,000 | 2,152 |
| 2010-12-16 | 1,064 | 1,072 | 1,059 | 1,070 | 769,000 | 2,140 |
| 2010-12-15 | 1,051 | 1,058 | 1,047 | 1,056 | 500,000 | 2,112 |
| 2010-12-14 | 1,054 | 1,060 | 1,048 | 1,058 | 672,000 | 2,116 |
| 2010-12-13 | 1,055 | 1,060 | 1,051 | 1,057 | 595,000 | 2,114 |
| 2010-12-10 | 1,063 | 1,064 | 1,037 | 1,052 | 4,118,000 | 2,104 |
| 2010-12-09 | 1,044 | 1,049 | 1,040 | 1,047 | 699,000 | 2,094 |
| 2010-12-08 | 1,030 | 1,040 | 1,023 | 1,037 | 1,101,000 | 2,074 |
| 2010-12-07 | 1,018 | 1,019 | 1,006 | 1,016 | 930,000 | 2,032 |
| 2010-12-06 | 1,023 | 1,026 | 1,014 | 1,017 | 561,000 | 2,034 |
| 2010-12-03 | 1,030 | 1,038 | 1,023 | 1,025 | 533,000 | 2,050 |
| 2010-12-02 | 1,029 | 1,029 | 1,015 | 1,022 | 680,000 | 2,044 |
| 2010-12-01 | 1,006 | 1,016 | 1,004 | 1,010 | 701,000 | 2,020 |
| 2010-11-30 | 1,026 | 1,031 | 1,001 | 1,001 | 1,584,000 | 2,002 |
| 2010-11-29 | 1,030 | 1,033 | 1,020 | 1,020 | 1,109,000 | 2,040 |
| 2010-11-26 | 1,033 | 1,043 | 1,030 | 1,035 | 1,074,000 | 2,070 |
| 2010-11-25 | 1,027 | 1,035 | 1,023 | 1,029 | 1,120,000 | 2,058 |
| 2010-11-24 | 1,020 | 1,032 | 1,014 | 1,026 | 1,195,000 | 2,052 |
| 2010-11-22 | 1,039 | 1,039 | 1,020 | 1,023 | 777,000 | 2,046 |
| 2010-11-19 | 1,020 | 1,023 | 1,009 | 1,021 | 763,000 | 2,042 |
| 2010-11-18 | 972 | 1,019 | 972 | 1,018 | 1,784,000 | 2,036 |
| 2010-11-17 | 961 | 978 | 961 | 977 | 665,000 | 1,954 |
| 2010-11-16 | 992 | 996 | 966 | 970 | 1,049,000 | 1,940 |
| 2010-11-15 | 994 | 997 | 984 | 995 | 762,000 | 1,990 |
| 2010-11-12 | 985 | 990 | 980 | 983 | 1,061,000 | 1,966 |
| 2010-11-11 | 975 | 986 | 973 | 986 | 965,000 | 1,972 |
| 2010-11-10 | 974 | 981 | 969 | 971 | 1,142,000 | 1,942 |
| 2010-11-09 | 961 | 970 | 956 | 965 | 1,571,000 | 1,930 |
| 2010-11-08 | 963 | 975 | 957 | 975 | 956,000 | 1,950 |
| 2010-11-05 | 961 | 967 | 953 | 957 | 1,055,000 | 1,914 |
| 2010-11-04 | 943 | 948 | 938 | 942 | 856,000 | 1,884 |
| 2010-11-02 | 934 | 939 | 925 | 928 | 885,000 | 1,856 |
| 2010-11-01 | 937 | 941 | 930 | 931 | 758,000 | 1,862 |
| 2010-10-29 | 954 | 956 | 932 | 936 | 1,244,000 | 1,872 |
| 2010-10-28 | 962 | 967 | 949 | 949 | 1,089,000 | 1,898 |
| 2010-10-27 | 968 | 974 | 960 | 966 | 736,000 | 1,932 |
| 2010-10-26 | 962 | 972 | 956 | 966 | 1,178,000 | 1,932 |
| 2010-10-25 | 972 | 976 | 966 | 971 | 981,000 | 1,942 |
| 2010-10-22 | 981 | 990 | 977 | 977 | 633,000 | 1,954 |
| 2010-10-21 | 982 | 988 | 972 | 978 | 737,000 | 1,956 |
| 2010-10-20 | 985 | 988 | 972 | 977 | 1,265,000 | 1,954 |
| 2010-10-19 | 991 | 1,002 | 989 | 991 | 765,000 | 1,982 |
| 2010-10-18 | 988 | 996 | 985 | 985 | 639,000 | 1,970 |
| 2010-10-15 | 991 | 996 | 986 | 988 | 884,000 | 1,976 |
| 2010-10-14 | 992 | 1,000 | 986 | 996 | 829,000 | 1,992 |
| 2010-10-13 | 1,004 | 1,008 | 986 | 988 | 1,737,000 | 1,976 |
| 2010-10-12 | 1,051 | 1,051 | 991 | 993 | 2,031,000 | 1,986 |
| 2010-10-08 | 1,040 | 1,043 | 1,027 | 1,027 | 1,650,000 | 2,054 |
| 2010-10-07 | 1,041 | 1,050 | 1,035 | 1,039 | 866,000 | 2,078 |
| 2010-10-06 | 1,030 | 1,042 | 1,022 | 1,040 | 703,000 | 2,080 |
| 2010-10-05 | 1,016 | 1,028 | 1,012 | 1,028 | 647,000 | 2,056 |
| 2010-10-04 | 1,031 | 1,037 | 1,019 | 1,022 | 720,000 | 2,044 |
| 2010-10-01 | 1,034 | 1,035 | 1,024 | 1,030 | 986,000 | 2,060 |
| 2010-09-30 | 1,042 | 1,048 | 1,022 | 1,022 | 775,000 | 2,044 |
| 2010-09-29 | 1,024 | 1,047 | 1,023 | 1,043 | 1,194,000 | 2,086 |
| 2010-09-28 | 1,050 | 1,051 | 1,038 | 1,043 | 672,000 | 2,086 |
| 2010-09-27 | 1,053 | 1,060 | 1,051 | 1,057 | 914,000 | 2,114 |
| 2010-09-24 | 1,025 | 1,052 | 1,024 | 1,039 | 1,194,000 | 2,078 |
| 2010-09-22 | 1,038 | 1,040 | 1,024 | 1,024 | 1,301,000 | 2,048 |
| 2010-09-21 | 1,058 | 1,058 | 1,037 | 1,045 | 998,000 | 2,090 |
| 2010-09-17 | 1,050 | 1,062 | 1,046 | 1,058 | 850,000 | 2,116 |
| 2010-09-16 | 1,061 | 1,064 | 1,045 | 1,047 | 884,000 | 2,094 |
| 2010-09-15 | 1,041 | 1,063 | 1,040 | 1,057 | 1,347,000 | 2,114 |
| 2010-09-14 | 1,047 | 1,051 | 1,039 | 1,044 | 595,000 | 2,088 |
| 2010-09-13 | 1,062 | 1,064 | 1,045 | 1,046 | 845,000 | 2,092 |
| 2010-09-10 | 1,046 | 1,056 | 1,039 | 1,051 | 2,345,000 | 2,102 |
| 2010-09-09 | 1,035 | 1,047 | 1,030 | 1,045 | 871,000 | 2,090 |
| 2010-09-08 | 1,030 | 1,033 | 1,012 | 1,018 | 626,000 | 2,036 |
| 2010-09-07 | 1,037 | 1,038 | 1,028 | 1,038 | 858,000 | 2,076 |
| 2010-09-06 | 1,033 | 1,040 | 1,024 | 1,039 | 520,000 | 2,078 |
| 2010-09-03 | 1,032 | 1,032 | 1,022 | 1,029 | 662,000 | 2,058 |
| 2010-09-02 | 1,020 | 1,030 | 1,003 | 1,026 | 924,000 | 2,052 |
| 2010-09-01 | 1,003 | 1,014 | 995 | 1,010 | 1,294,000 | 2,020 |
| 2010-08-31 | 1,004 | 1,013 | 997 | 1,009 | 1,173,000 | 2,018 |
| 2010-08-30 | 1,019 | 1,035 | 1,013 | 1,022 | 1,121,000 | 2,044 |
| 2010-08-27 | 990 | 1,010 | 990 | 1,005 | 1,003,000 | 2,010 |
| 2010-08-26 | 1,010 | 1,010 | 991 | 996 | 1,161,000 | 1,992 |
| 2010-08-25 | 1,007 | 1,016 | 996 | 1,000 | 1,760,000 | 2,000 |
| 2010-08-24 | 1,030 | 1,033 | 1,018 | 1,026 | 662,000 | 2,052 |
| 2010-08-23 | 1,029 | 1,043 | 1,029 | 1,034 | 758,000 | 2,068 |
| 2010-08-20 | 1,050 | 1,052 | 1,028 | 1,028 | 1,076,000 | 2,056 |
| 2010-08-19 | 1,049 | 1,053 | 1,042 | 1,052 | 1,049,000 | 2,104 |
| 2010-08-18 | 1,060 | 1,063 | 1,047 | 1,050 | 941,000 | 2,100 |
| 2010-08-17 | 1,049 | 1,054 | 1,047 | 1,048 | 834,000 | 2,096 |
| 2010-08-16 | 1,040 | 1,058 | 1,037 | 1,053 | 1,247,000 | 2,106 |
| 2010-08-13 | 1,046 | 1,063 | 1,046 | 1,058 | 1,733,000 | 2,116 |
| 2010-08-12 | 1,036 | 1,050 | 1,036 | 1,047 | 1,519,000 | 2,094 |
| 2010-08-11 | 1,063 | 1,065 | 1,040 | 1,042 | 1,454,000 | 2,084 |
| 2010-08-10 | 1,063 | 1,079 | 1,055 | 1,067 | 2,278,000 | 2,134 |
| 2010-08-09 | 1,066 | 1,104 | 1,037 | 1,046 | 4,361,000 | 2,092 |
| 2010-08-06 | 1,108 | 1,132 | 1,108 | 1,123 | 994,000 | 2,246 |
| 2010-08-05 | 1,126 | 1,141 | 1,116 | 1,121 | 1,409,000 | 2,242 |
| 2010-08-04 | 1,120 | 1,125 | 1,105 | 1,111 | 970,000 | 2,222 |
| 2010-08-03 | 1,129 | 1,142 | 1,121 | 1,129 | 1,312,000 | 2,258 |
| 2010-08-02 | 1,138 | 1,147 | 1,123 | 1,123 | 1,219,000 | 2,246 |
| 2010-07-30 | 1,165 | 1,166 | 1,135 | 1,137 | 1,092,000 | 2,274 |
| 2010-07-29 | 1,174 | 1,188 | 1,162 | 1,164 | 1,252,000 | 2,328 |
| 2010-07-28 | 1,163 | 1,177 | 1,158 | 1,172 | 962,000 | 2,344 |
| 2010-07-27 | 1,162 | 1,162 | 1,148 | 1,152 | 626,000 | 2,304 |
| 2010-07-26 | 1,168 | 1,170 | 1,159 | 1,164 | 418,000 | 2,328 |
| 2010-07-23 | 1,161 | 1,171 | 1,149 | 1,164 | 718,000 | 2,328 |
| 2010-07-22 | 1,141 | 1,155 | 1,136 | 1,141 | 924,000 | 2,282 |
| 2010-07-21 | 1,146 | 1,167 | 1,137 | 1,140 | 1,116,000 | 2,280 |
| 2010-07-20 | 1,112 | 1,140 | 1,112 | 1,129 | 627,000 | 2,258 |
| 2010-07-16 | 1,145 | 1,160 | 1,122 | 1,123 | 856,000 | 2,246 |
| 2010-07-15 | 1,139 | 1,153 | 1,139 | 1,150 | 802,000 | 2,300 |
| 2010-07-14 | 1,155 | 1,163 | 1,149 | 1,153 | 1,029,000 | 2,306 |
| 2010-07-13 | 1,153 | 1,153 | 1,140 | 1,142 | 568,000 | 2,284 |
| 2010-07-12 | 1,145 | 1,156 | 1,143 | 1,146 | 702,000 | 2,292 |
| 2010-07-09 | 1,151 | 1,155 | 1,136 | 1,151 | 1,534,000 | 2,302 |
| 2010-07-08 | 1,136 | 1,136 | 1,125 | 1,132 | 780,000 | 2,264 |
| 2010-07-07 | 1,111 | 1,115 | 1,105 | 1,114 | 676,000 | 2,228 |
| 2010-07-06 | 1,099 | 1,114 | 1,098 | 1,110 | 752,000 | 2,220 |
| 2010-07-05 | 1,101 | 1,112 | 1,096 | 1,112 | 670,000 | 2,224 |
| 2010-07-02 | 1,092 | 1,097 | 1,088 | 1,093 | 1,010,000 | 2,186 |
| 2010-07-01 | 1,088 | 1,101 | 1,085 | 1,088 | 624,000 | 2,176 |
| 2010-06-30 | 1,099 | 1,108 | 1,094 | 1,104 | 1,418,000 | 2,208 |
| 2010-06-29 | 1,140 | 1,144 | 1,126 | 1,129 | 559,000 | 2,258 |
| 2010-06-28 | 1,142 | 1,153 | 1,141 | 1,145 | 544,000 | 2,290 |
| 2010-06-25 | 1,140 | 1,151 | 1,136 | 1,143 | 488,000 | 2,286 |
| 2010-06-24 | 1,157 | 1,172 | 1,154 | 1,156 | 806,000 | 2,312 |
| 2010-06-23 | 1,169 | 1,173 | 1,159 | 1,163 | 885,000 | 2,326 |
| 2010-06-22 | 1,160 | 1,177 | 1,160 | 1,171 | 953,000 | 2,342 |
| 2010-06-21 | 1,166 | 1,176 | 1,157 | 1,172 | 789,000 | 2,344 |
| 2010-06-18 | 1,162 | 1,166 | 1,150 | 1,164 | 773,000 | 2,328 |
| 2010-06-17 | 1,134 | 1,160 | 1,126 | 1,158 | 1,130,000 | 2,316 |
| 2010-06-16 | 1,151 | 1,152 | 1,130 | 1,142 | 968,000 | 2,284 |
| 2010-06-15 | 1,122 | 1,125 | 1,117 | 1,125 | 558,000 | 2,250 |
| 2010-06-14 | 1,117 | 1,132 | 1,117 | 1,132 | 730,000 | 2,264 |
| 2010-06-11 | 1,125 | 1,126 | 1,106 | 1,114 | 4,145,000 | 2,228 |
| 2010-06-10 | 1,107 | 1,113 | 1,101 | 1,106 | 734,000 | 2,212 |
| 2010-06-09 | 1,065 | 1,091 | 1,059 | 1,087 | 1,717,000 | 2,174 |
| 2010-06-08 | 1,076 | 1,097 | 1,070 | 1,091 | 1,350,000 | 2,182 |
| 2010-06-07 | 1,112 | 1,114 | 1,104 | 1,106 | 970,000 | 2,212 |
| 2010-06-04 | 1,139 | 1,150 | 1,137 | 1,142 | 853,000 | 2,284 |
| 2010-06-03 | 1,142 | 1,145 | 1,126 | 1,139 | 737,000 | 2,278 |
| 2010-06-02 | 1,118 | 1,146 | 1,118 | 1,131 | 1,023,000 | 2,262 |
| 2010-06-01 | 1,141 | 1,141 | 1,126 | 1,130 | 889,000 | 2,260 |
| 2010-05-31 | 1,111 | 1,141 | 1,108 | 1,137 | 865,000 | 2,274 |
| 2010-05-28 | 1,130 | 1,132 | 1,106 | 1,113 | 1,793,000 | 2,226 |
| 2010-05-27 | 1,118 | 1,127 | 1,103 | 1,120 | 1,682,000 | 2,240 |
| 2010-05-26 | 1,123 | 1,129 | 1,109 | 1,117 | 1,686,000 | 2,234 |
| 2010-05-25 | 1,104 | 1,105 | 1,095 | 1,100 | 1,120,000 | 2,200 |
| 2010-05-24 | 1,110 | 1,125 | 1,110 | 1,115 | 1,283,000 | 2,230 |
| 2010-05-21 | 1,137 | 1,142 | 1,117 | 1,120 | 1,467,000 | 2,240 |
| 2010-05-20 | 1,184 | 1,188 | 1,162 | 1,166 | 2,313,000 | 2,332 |
| 2010-05-19 | 1,130 | 1,155 | 1,123 | 1,154 | 2,301,000 | 2,308 |
| 2010-05-18 | 1,129 | 1,142 | 1,126 | 1,138 | 1,446,000 | 2,276 |
| 2010-05-17 | 1,120 | 1,126 | 1,107 | 1,116 | 1,778,000 | 2,232 |
| 2010-05-14 | 1,133 | 1,145 | 1,128 | 1,140 | 1,936,000 | 2,280 |
| 2010-05-13 | 1,155 | 1,179 | 1,151 | 1,160 | 1,415,000 | 2,320 |
| 2010-05-12 | 1,145 | 1,154 | 1,130 | 1,140 | 917,000 | 2,280 |
| 2010-05-11 | 1,156 | 1,158 | 1,141 | 1,144 | 1,153,000 | 2,288 |
| 2010-05-10 | 1,133 | 1,154 | 1,122 | 1,152 | 1,546,000 | 2,304 |
| 2010-05-07 | 1,125 | 1,137 | 1,109 | 1,121 | 2,131,000 | 2,242 |
| 2010-05-06 | 1,160 | 1,171 | 1,152 | 1,170 | 1,569,000 | 2,340 |
| 2010-04-30 | 1,202 | 1,216 | 1,186 | 1,190 | 1,618,000 | 2,380 |
| 2010-04-28 | 1,180 | 1,190 | 1,173 | 1,178 | 1,413,000 | 2,356 |
| 2010-04-27 | 1,209 | 1,230 | 1,203 | 1,205 | 1,311,000 | 2,410 |
| 2010-04-26 | 1,204 | 1,228 | 1,204 | 1,218 | 1,000,000 | 2,436 |
| 2010-04-23 | 1,192 | 1,206 | 1,166 | 1,202 | 887,000 | 2,404 |
| 2010-04-22 | 1,205 | 1,208 | 1,198 | 1,204 | 895,000 | 2,408 |
| 2010-04-21 | 1,211 | 1,227 | 1,210 | 1,217 | 1,043,000 | 2,434 |
| 2010-04-20 | 1,229 | 1,230 | 1,201 | 1,208 | 1,605,000 | 2,416 |
| 2010-04-19 | 1,213 | 1,233 | 1,211 | 1,216 | 1,107,000 | 2,432 |
| 2010-04-16 | 1,230 | 1,233 | 1,209 | 1,229 | 1,358,000 | 2,458 |
| 2010-04-15 | 1,241 | 1,242 | 1,220 | 1,223 | 1,275,000 | 2,446 |
| 2010-04-14 | 1,253 | 1,256 | 1,228 | 1,235 | 1,201,000 | 2,470 |
| 2010-04-13 | 1,258 | 1,260 | 1,235 | 1,242 | 999,000 | 2,484 |
| 2010-04-12 | 1,245 | 1,267 | 1,244 | 1,251 | 1,246,000 | 2,502 |
| 2010-04-09 | 1,234 | 1,252 | 1,232 | 1,239 | 3,022,000 | 2,478 |
| 2010-04-08 | 1,223 | 1,238 | 1,222 | 1,233 | 1,406,000 | 2,466 |
| 2010-04-07 | 1,222 | 1,240 | 1,220 | 1,222 | 1,548,000 | 2,444 |
| 2010-04-06 | 1,203 | 1,216 | 1,202 | 1,216 | 1,140,000 | 2,432 |
| 2010-04-05 | 1,210 | 1,220 | 1,205 | 1,209 | 1,044,000 | 2,418 |
| 2010-04-02 | 1,199 | 1,203 | 1,191 | 1,193 | 1,112,000 | 2,386 |
| 2010-04-01 | 1,198 | 1,213 | 1,185 | 1,210 | 1,866,000 | 2,420 |
| 2010-03-31 | 1,195 | 1,196 | 1,178 | 1,183 | 997,000 | 2,366 |
| 2010-03-30 | 1,168 | 1,191 | 1,168 | 1,186 | 1,239,000 | 2,372 |
| 2010-03-29 | 1,164 | 1,172 | 1,154 | 1,165 | 713,000 | 2,330 |
| 2010-03-26 | 1,165 | 1,178 | 1,162 | 1,178 | 1,055,000 | 2,356 |
| 2010-03-25 | 1,161 | 1,167 | 1,154 | 1,154 | 701,000 | 2,308 |
| 2010-03-24 | 1,169 | 1,179 | 1,158 | 1,166 | 743,000 | 2,332 |
| 2010-03-23 | 1,169 | 1,171 | 1,164 | 1,167 | 575,000 | 2,334 |
| 2010-03-19 | 1,168 | 1,169 | 1,159 | 1,164 | 652,000 | 2,328 |
| 2010-03-18 | 1,144 | 1,168 | 1,144 | 1,161 | 1,040,000 | 2,322 |
| 2010-03-17 | 1,144 | 1,145 | 1,122 | 1,140 | 2,251,000 | 2,280 |
| 2010-03-16 | 1,146 | 1,150 | 1,136 | 1,138 | 889,000 | 2,276 |
| 2010-03-15 | 1,165 | 1,165 | 1,147 | 1,151 | 750,000 | 2,302 |
| 2010-03-12 | 1,160 | 1,160 | 1,148 | 1,156 | 4,371,000 | 2,312 |
| 2010-03-11 | 1,127 | 1,141 | 1,125 | 1,141 | 649,000 | 2,282 |
| 2010-03-10 | 1,140 | 1,146 | 1,128 | 1,129 | 988,000 | 2,258 |
| 2010-03-09 | 1,113 | 1,134 | 1,113 | 1,130 | 1,121,000 | 2,260 |
| 2010-03-08 | 1,115 | 1,120 | 1,108 | 1,112 | 879,000 | 2,224 |
| 2010-03-05 | 1,089 | 1,115 | 1,084 | 1,111 | 1,590,000 | 2,222 |
| 2010-03-04 | 1,094 | 1,094 | 1,078 | 1,079 | 954,000 | 2,158 |
| 2010-03-03 | 1,093 | 1,098 | 1,086 | 1,093 | 806,000 | 2,186 |
| 2010-03-02 | 1,079 | 1,096 | 1,077 | 1,093 | 884,000 | 2,186 |
| 2010-03-01 | 1,096 | 1,099 | 1,075 | 1,078 | 1,081,000 | 2,156 |
| 2010-02-26 | 1,075 | 1,090 | 1,071 | 1,087 | 1,619,000 | 2,174 |
| 2010-02-25 | 1,070 | 1,074 | 1,065 | 1,069 | 767,000 | 2,138 |
| 2010-02-24 | 1,065 | 1,074 | 1,060 | 1,074 | 787,000 | 2,148 |
| 2010-02-23 | 1,063 | 1,079 | 1,063 | 1,073 | 1,156,000 | 2,146 |
| 2010-02-22 | 1,086 | 1,097 | 1,078 | 1,082 | 1,498,000 | 2,164 |
| 2010-02-19 | 1,092 | 1,092 | 1,071 | 1,073 | 986,000 | 2,146 |
| 2010-02-18 | 1,077 | 1,090 | 1,070 | 1,089 | 899,000 | 2,178 |
| 2010-02-17 | 1,065 | 1,082 | 1,058 | 1,078 | 1,215,000 | 2,156 |
| 2010-02-16 | 1,063 | 1,070 | 1,051 | 1,051 | 1,198,000 | 2,102 |
| 2010-02-15 | 1,068 | 1,097 | 1,055 | 1,058 | 2,583,000 | 2,116 |
| 2010-02-12 | 1,122 | 1,135 | 1,109 | 1,127 | 1,323,000 | 2,254 |
| 2010-02-10 | 1,108 | 1,116 | 1,099 | 1,100 | 819,000 | 2,200 |
| 2010-02-09 | 1,105 | 1,118 | 1,103 | 1,112 | 1,105,000 | 2,224 |
| 2010-02-08 | 1,096 | 1,136 | 1,094 | 1,130 | 1,387,000 | 2,260 |
| 2010-02-05 | 1,093 | 1,103 | 1,090 | 1,096 | 1,139,000 | 2,192 |
| 2010-02-04 | 1,131 | 1,135 | 1,113 | 1,120 | 1,360,000 | 2,240 |
| 2010-02-03 | 1,143 | 1,147 | 1,123 | 1,130 | 1,022,000 | 2,260 |
| 2010-02-02 | 1,153 | 1,155 | 1,142 | 1,145 | 847,000 | 2,290 |
| 2010-02-01 | 1,153 | 1,153 | 1,134 | 1,149 | 1,197,000 | 2,298 |
| 2010-01-29 | 1,142 | 1,154 | 1,136 | 1,140 | 1,115,000 | 2,280 |
| 2010-01-28 | 1,140 | 1,149 | 1,127 | 1,141 | 1,030,000 | 2,282 |
| 2010-01-27 | 1,133 | 1,150 | 1,118 | 1,134 | 1,489,000 | 2,268 |
| 2010-01-26 | 1,119 | 1,129 | 1,110 | 1,118 | 1,362,000 | 2,236 |
| 2010-01-25 | 1,093 | 1,126 | 1,093 | 1,109 | 901,000 | 2,218 |
| 2010-01-22 | 1,152 | 1,153 | 1,116 | 1,123 | 1,716,000 | 2,246 |
| 2010-01-21 | 1,169 | 1,178 | 1,145 | 1,176 | 2,250,000 | 2,352 |
| 2010-01-20 | 1,145 | 1,152 | 1,134 | 1,139 | 941,000 | 2,278 |
| 2010-01-19 | 1,138 | 1,147 | 1,136 | 1,139 | 938,000 | 2,278 |
| 2010-01-18 | 1,150 | 1,158 | 1,120 | 1,137 | 2,004,000 | 2,274 |
| 2010-01-15 | 1,109 | 1,140 | 1,082 | 1,136 | 2,932,000 | 2,272 |
| 2010-01-14 | 1,094 | 1,095 | 1,075 | 1,086 | 1,604,000 | 2,172 |
| 2010-01-13 | 1,061 | 1,085 | 1,055 | 1,076 | 1,520,000 | 2,152 |
| 2010-01-12 | 1,056 | 1,066 | 1,052 | 1,063 | 746,000 | 2,126 |
| 2010-01-08 | 1,063 | 1,064 | 1,044 | 1,055 | 2,084,000 | 2,110 |
| 2010-01-07 | 1,053 | 1,053 | 1,039 | 1,048 | 1,062,000 | 2,096 |
| 2010-01-06 | 1,038 | 1,052 | 1,033 | 1,048 | 1,066,000 | 2,096 |
| 2010-01-05 | 1,065 | 1,065 | 1,035 | 1,038 | 1,300,000 | 2,076 |
| 2010-01-04 | 1,072 | 1,072 | 1,054 | 1,057 | 1,047,000 | 2,114 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株
