2503 キリンホールディングス(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 | 1,154 | 1,154 | 1,134 | 1,139 | 2,261,000 | 1,139 |
| 2010-12-29 | 1,144 | 1,153 | 1,140 | 1,153 | 1,899,000 | 1,153 |
| 2010-12-28 | 1,152 | 1,152 | 1,143 | 1,144 | 1,624,000 | 1,144 |
| 2010-12-27 | 1,156 | 1,162 | 1,155 | 1,157 | 3,337,000 | 1,157 |
| 2010-12-24 | 1,160 | 1,168 | 1,158 | 1,160 | 2,454,000 | 1,160 |
| 2010-12-22 | 1,165 | 1,167 | 1,160 | 1,162 | 2,629,000 | 1,162 |
| 2010-12-21 | 1,162 | 1,172 | 1,162 | 1,171 | 3,188,000 | 1,171 |
| 2010-12-20 | 1,171 | 1,173 | 1,160 | 1,163 | 2,699,000 | 1,163 |
| 2010-12-17 | 1,180 | 1,181 | 1,172 | 1,172 | 2,355,000 | 1,172 |
| 2010-12-16 | 1,171 | 1,178 | 1,171 | 1,177 | 3,113,000 | 1,177 |
| 2010-12-15 | 1,175 | 1,178 | 1,171 | 1,171 | 2,620,000 | 1,171 |
| 2010-12-14 | 1,184 | 1,192 | 1,180 | 1,183 | 3,733,000 | 1,183 |
| 2010-12-13 | 1,170 | 1,178 | 1,169 | 1,172 | 2,292,000 | 1,172 |
| 2010-12-10 | 1,183 | 1,183 | 1,166 | 1,174 | 7,711,000 | 1,174 |
| 2010-12-09 | 1,171 | 1,177 | 1,167 | 1,170 | 2,585,000 | 1,170 |
| 2010-12-08 | 1,164 | 1,178 | 1,162 | 1,170 | 3,714,000 | 1,170 |
| 2010-12-07 | 1,156 | 1,158 | 1,150 | 1,158 | 2,398,000 | 1,158 |
| 2010-12-06 | 1,167 | 1,171 | 1,155 | 1,155 | 2,304,000 | 1,155 |
| 2010-12-03 | 1,177 | 1,182 | 1,164 | 1,164 | 3,280,000 | 1,164 |
| 2010-12-02 | 1,179 | 1,179 | 1,162 | 1,164 | 2,558,000 | 1,164 |
| 2010-12-01 | 1,159 | 1,166 | 1,146 | 1,157 | 3,443,000 | 1,157 |
| 2010-11-30 | 1,184 | 1,187 | 1,162 | 1,166 | 4,854,000 | 1,166 |
| 2010-11-29 | 1,168 | 1,184 | 1,168 | 1,177 | 2,114,000 | 1,177 |
| 2010-11-26 | 1,167 | 1,176 | 1,167 | 1,171 | 1,967,000 | 1,171 |
| 2010-11-25 | 1,176 | 1,178 | 1,165 | 1,166 | 3,176,000 | 1,166 |
| 2010-11-24 | 1,175 | 1,182 | 1,163 | 1,174 | 3,891,000 | 1,174 |
| 2010-11-22 | 1,201 | 1,208 | 1,187 | 1,187 | 4,925,000 | 1,187 |
| 2010-11-19 | 1,198 | 1,209 | 1,190 | 1,196 | 6,749,000 | 1,196 |
| 2010-11-18 | 1,179 | 1,191 | 1,177 | 1,187 | 5,046,000 | 1,187 |
| 2010-11-17 | 1,169 | 1,171 | 1,163 | 1,165 | 3,849,000 | 1,165 |
| 2010-11-16 | 1,145 | 1,180 | 1,136 | 1,172 | 8,453,000 | 1,172 |
| 2010-11-15 | 1,128 | 1,131 | 1,120 | 1,131 | 3,753,000 | 1,131 |
| 2010-11-12 | 1,125 | 1,136 | 1,122 | 1,123 | 4,655,000 | 1,123 |
| 2010-11-11 | 1,142 | 1,143 | 1,124 | 1,128 | 5,055,000 | 1,128 |
| 2010-11-10 | 1,085 | 1,147 | 1,083 | 1,145 | 6,561,000 | 1,145 |
| 2010-11-09 | 1,097 | 1,097 | 1,078 | 1,083 | 4,464,000 | 1,083 |
| 2010-11-08 | 1,100 | 1,105 | 1,076 | 1,086 | 4,450,000 | 1,086 |
| 2010-11-05 | 1,110 | 1,129 | 1,101 | 1,114 | 2,590,000 | 1,114 |
| 2010-11-04 | 1,099 | 1,101 | 1,084 | 1,093 | 2,782,000 | 1,093 |
| 2010-11-02 | 1,078 | 1,079 | 1,060 | 1,076 | 2,553,000 | 1,076 |
| 2010-11-01 | 1,102 | 1,103 | 1,079 | 1,082 | 2,212,000 | 1,082 |
| 2010-10-29 | 1,118 | 1,118 | 1,091 | 1,104 | 3,088,000 | 1,104 |
| 2010-10-28 | 1,121 | 1,121 | 1,106 | 1,117 | 4,605,000 | 1,117 |
| 2010-10-27 | 1,129 | 1,132 | 1,107 | 1,118 | 2,264,000 | 1,118 |
| 2010-10-26 | 1,124 | 1,141 | 1,123 | 1,130 | 1,810,000 | 1,130 |
| 2010-10-25 | 1,124 | 1,138 | 1,122 | 1,123 | 1,780,000 | 1,123 |
| 2010-10-22 | 1,129 | 1,145 | 1,129 | 1,133 | 2,164,000 | 1,133 |
| 2010-10-21 | 1,125 | 1,137 | 1,115 | 1,121 | 2,246,000 | 1,121 |
| 2010-10-20 | 1,116 | 1,135 | 1,107 | 1,130 | 3,319,000 | 1,130 |
| 2010-10-19 | 1,122 | 1,139 | 1,119 | 1,124 | 2,389,000 | 1,124 |
| 2010-10-18 | 1,119 | 1,144 | 1,115 | 1,130 | 2,984,000 | 1,130 |
| 2010-10-15 | 1,120 | 1,120 | 1,100 | 1,106 | 3,233,000 | 1,106 |
| 2010-10-14 | 1,137 | 1,140 | 1,121 | 1,122 | 4,335,000 | 1,122 |
| 2010-10-13 | 1,154 | 1,157 | 1,124 | 1,129 | 3,080,000 | 1,129 |
| 2010-10-12 | 1,165 | 1,165 | 1,117 | 1,122 | 3,496,000 | 1,122 |
| 2010-10-08 | 1,181 | 1,181 | 1,159 | 1,159 | 3,358,000 | 1,159 |
| 2010-10-07 | 1,174 | 1,182 | 1,171 | 1,181 | 2,375,000 | 1,181 |
| 2010-10-06 | 1,194 | 1,194 | 1,180 | 1,184 | 2,603,000 | 1,184 |
| 2010-10-05 | 1,180 | 1,185 | 1,166 | 1,184 | 2,592,000 | 1,184 |
| 2010-10-04 | 1,190 | 1,198 | 1,177 | 1,180 | 1,733,000 | 1,180 |
| 2010-10-01 | 1,193 | 1,193 | 1,180 | 1,185 | 2,090,000 | 1,185 |
| 2010-09-30 | 1,200 | 1,214 | 1,185 | 1,185 | 2,986,000 | 1,185 |
| 2010-09-29 | 1,187 | 1,202 | 1,186 | 1,199 | 2,638,000 | 1,199 |
| 2010-09-28 | 1,187 | 1,194 | 1,184 | 1,189 | 1,405,000 | 1,189 |
| 2010-09-27 | 1,188 | 1,195 | 1,181 | 1,194 | 1,764,000 | 1,194 |
| 2010-09-24 | 1,177 | 1,194 | 1,168 | 1,183 | 2,768,000 | 1,183 |
| 2010-09-22 | 1,186 | 1,192 | 1,182 | 1,184 | 1,734,000 | 1,184 |
| 2010-09-21 | 1,209 | 1,209 | 1,184 | 1,191 | 2,564,000 | 1,191 |
| 2010-09-17 | 1,183 | 1,205 | 1,183 | 1,194 | 3,280,000 | 1,194 |
| 2010-09-16 | 1,207 | 1,209 | 1,176 | 1,177 | 3,762,000 | 1,177 |
| 2010-09-15 | 1,185 | 1,209 | 1,177 | 1,201 | 3,392,000 | 1,201 |
| 2010-09-14 | 1,171 | 1,190 | 1,165 | 1,184 | 2,497,000 | 1,184 |
| 2010-09-13 | 1,184 | 1,195 | 1,173 | 1,175 | 2,701,000 | 1,175 |
| 2010-09-10 | 1,163 | 1,190 | 1,159 | 1,178 | 5,020,000 | 1,178 |
| 2010-09-09 | 1,171 | 1,173 | 1,155 | 1,159 | 2,101,000 | 1,159 |
| 2010-09-08 | 1,157 | 1,166 | 1,151 | 1,164 | 2,968,000 | 1,164 |
| 2010-09-07 | 1,165 | 1,173 | 1,150 | 1,158 | 3,587,000 | 1,158 |
| 2010-09-06 | 1,170 | 1,180 | 1,164 | 1,177 | 3,090,000 | 1,177 |
| 2010-09-03 | 1,192 | 1,196 | 1,159 | 1,162 | 3,389,000 | 1,162 |
| 2010-09-02 | 1,200 | 1,202 | 1,177 | 1,190 | 3,696,000 | 1,190 |
| 2010-09-01 | 1,162 | 1,173 | 1,145 | 1,173 | 2,872,000 | 1,173 |
| 2010-08-31 | 1,190 | 1,190 | 1,157 | 1,162 | 3,550,000 | 1,162 |
| 2010-08-30 | 1,190 | 1,215 | 1,185 | 1,206 | 2,793,000 | 1,206 |
| 2010-08-27 | 1,171 | 1,178 | 1,145 | 1,175 | 5,279,000 | 1,175 |
| 2010-08-26 | 1,180 | 1,194 | 1,170 | 1,188 | 3,172,000 | 1,188 |
| 2010-08-25 | 1,170 | 1,174 | 1,155 | 1,171 | 3,087,000 | 1,171 |
| 2010-08-24 | 1,165 | 1,179 | 1,159 | 1,177 | 1,943,000 | 1,177 |
| 2010-08-23 | 1,179 | 1,180 | 1,160 | 1,177 | 2,338,000 | 1,177 |
| 2010-08-20 | 1,193 | 1,193 | 1,173 | 1,177 | 2,224,000 | 1,177 |
| 2010-08-19 | 1,195 | 1,202 | 1,194 | 1,202 | 2,836,000 | 1,202 |
| 2010-08-18 | 1,190 | 1,195 | 1,174 | 1,190 | 2,616,000 | 1,190 |
| 2010-08-17 | 1,167 | 1,196 | 1,159 | 1,190 | 3,148,000 | 1,190 |
| 2010-08-16 | 1,167 | 1,186 | 1,167 | 1,181 | 1,857,000 | 1,181 |
| 2010-08-13 | 1,159 | 1,175 | 1,154 | 1,174 | 2,613,000 | 1,174 |
| 2010-08-12 | 1,150 | 1,166 | 1,150 | 1,166 | 2,309,000 | 1,166 |
| 2010-08-11 | 1,177 | 1,180 | 1,164 | 1,172 | 1,509,000 | 1,172 |
| 2010-08-10 | 1,197 | 1,199 | 1,179 | 1,188 | 1,831,000 | 1,188 |
| 2010-08-09 | 1,183 | 1,198 | 1,183 | 1,196 | 1,332,000 | 1,196 |
| 2010-08-06 | 1,171 | 1,197 | 1,171 | 1,194 | 1,726,000 | 1,194 |
| 2010-08-05 | 1,175 | 1,187 | 1,165 | 1,181 | 2,894,000 | 1,181 |
| 2010-08-04 | 1,169 | 1,175 | 1,154 | 1,163 | 2,381,000 | 1,163 |
| 2010-08-03 | 1,173 | 1,191 | 1,170 | 1,184 | 3,477,000 | 1,184 |
| 2010-08-02 | 1,154 | 1,163 | 1,145 | 1,145 | 2,041,000 | 1,145 |
| 2010-07-30 | 1,171 | 1,172 | 1,151 | 1,154 | 2,623,000 | 1,154 |
| 2010-07-29 | 1,160 | 1,174 | 1,153 | 1,170 | 2,526,000 | 1,170 |
| 2010-07-28 | 1,151 | 1,176 | 1,150 | 1,168 | 3,160,000 | 1,168 |
| 2010-07-27 | 1,149 | 1,154 | 1,144 | 1,148 | 2,503,000 | 1,148 |
| 2010-07-26 | 1,155 | 1,167 | 1,151 | 1,152 | 2,123,000 | 1,152 |
| 2010-07-23 | 1,127 | 1,150 | 1,125 | 1,150 | 4,235,000 | 1,150 |
| 2010-07-22 | 1,100 | 1,103 | 1,090 | 1,097 | 3,178,000 | 1,097 |
| 2010-07-21 | 1,114 | 1,117 | 1,102 | 1,103 | 2,503,000 | 1,103 |
| 2010-07-20 | 1,101 | 1,121 | 1,095 | 1,110 | 3,051,000 | 1,110 |
| 2010-07-16 | 1,120 | 1,139 | 1,101 | 1,109 | 4,307,000 | 1,109 |
| 2010-07-15 | 1,144 | 1,148 | 1,131 | 1,131 | 1,676,000 | 1,131 |
| 2010-07-14 | 1,148 | 1,167 | 1,148 | 1,158 | 2,649,000 | 1,158 |
| 2010-07-13 | 1,125 | 1,142 | 1,125 | 1,132 | 2,979,000 | 1,132 |
| 2010-07-12 | 1,132 | 1,139 | 1,122 | 1,123 | 2,473,000 | 1,123 |
| 2010-07-09 | 1,158 | 1,160 | 1,136 | 1,143 | 3,691,000 | 1,143 |
| 2010-07-08 | 1,137 | 1,147 | 1,130 | 1,147 | 2,252,000 | 1,147 |
| 2010-07-07 | 1,129 | 1,132 | 1,113 | 1,118 | 2,508,000 | 1,118 |
| 2010-07-06 | 1,117 | 1,125 | 1,108 | 1,125 | 1,955,000 | 1,125 |
| 2010-07-05 | 1,116 | 1,134 | 1,112 | 1,131 | 2,224,000 | 1,131 |
| 2010-07-02 | 1,127 | 1,127 | 1,106 | 1,108 | 2,270,000 | 1,108 |
| 2010-07-01 | 1,122 | 1,138 | 1,113 | 1,124 | 3,026,000 | 1,124 |
| 2010-06-30 | 1,140 | 1,140 | 1,116 | 1,122 | 3,294,000 | 1,122 |
| 2010-06-29 | 1,167 | 1,170 | 1,138 | 1,142 | 3,014,000 | 1,142 |
| 2010-06-28 | 1,163 | 1,167 | 1,157 | 1,166 | 3,167,000 | 1,166 |
| 2010-06-25 | 1,166 | 1,170 | 1,154 | 1,157 | 3,023,000 | 1,157 |
| 2010-06-24 | 1,172 | 1,185 | 1,166 | 1,179 | 3,056,000 | 1,179 |
| 2010-06-23 | 1,178 | 1,178 | 1,166 | 1,167 | 2,800,000 | 1,167 |
| 2010-06-22 | 1,177 | 1,188 | 1,176 | 1,178 | 2,891,000 | 1,178 |
| 2010-06-21 | 1,190 | 1,202 | 1,189 | 1,194 | 3,699,000 | 1,194 |
| 2010-06-18 | 1,186 | 1,190 | 1,170 | 1,175 | 3,940,000 | 1,175 |
| 2010-06-17 | 1,196 | 1,201 | 1,188 | 1,192 | 2,355,000 | 1,192 |
| 2010-06-16 | 1,195 | 1,213 | 1,184 | 1,209 | 3,171,000 | 1,209 |
| 2010-06-15 | 1,177 | 1,182 | 1,167 | 1,176 | 3,482,000 | 1,176 |
| 2010-06-14 | 1,187 | 1,205 | 1,170 | 1,181 | 4,786,000 | 1,181 |
| 2010-06-11 | 1,207 | 1,207 | 1,192 | 1,204 | 5,668,000 | 1,204 |
| 2010-06-10 | 1,189 | 1,198 | 1,184 | 1,189 | 1,698,000 | 1,189 |
| 2010-06-09 | 1,179 | 1,197 | 1,166 | 1,187 | 3,286,000 | 1,187 |
| 2010-06-08 | 1,189 | 1,193 | 1,181 | 1,183 | 2,551,000 | 1,183 |
| 2010-06-07 | 1,208 | 1,210 | 1,196 | 1,200 | 1,804,000 | 1,200 |
| 2010-06-04 | 1,231 | 1,246 | 1,230 | 1,238 | 1,962,000 | 1,238 |
| 2010-06-03 | 1,241 | 1,246 | 1,228 | 1,233 | 3,074,000 | 1,233 |
| 2010-06-02 | 1,208 | 1,227 | 1,208 | 1,213 | 1,768,000 | 1,213 |
| 2010-06-01 | 1,220 | 1,226 | 1,208 | 1,222 | 1,674,000 | 1,222 |
| 2010-05-31 | 1,226 | 1,234 | 1,220 | 1,228 | 1,979,000 | 1,228 |
| 2010-05-28 | 1,230 | 1,235 | 1,216 | 1,224 | 2,829,000 | 1,224 |
| 2010-05-27 | 1,203 | 1,225 | 1,188 | 1,221 | 4,294,000 | 1,221 |
| 2010-05-26 | 1,234 | 1,247 | 1,216 | 1,216 | 3,969,000 | 1,216 |
| 2010-05-25 | 1,217 | 1,231 | 1,202 | 1,231 | 4,833,000 | 1,231 |
| 2010-05-24 | 1,236 | 1,241 | 1,225 | 1,231 | 3,500,000 | 1,231 |
| 2010-05-21 | 1,238 | 1,245 | 1,219 | 1,229 | 3,531,000 | 1,229 |
| 2010-05-20 | 1,267 | 1,274 | 1,258 | 1,267 | 2,841,000 | 1,267 |
| 2010-05-19 | 1,290 | 1,294 | 1,268 | 1,280 | 2,691,000 | 1,280 |
| 2010-05-18 | 1,304 | 1,308 | 1,294 | 1,300 | 2,115,000 | 1,300 |
| 2010-05-17 | 1,300 | 1,305 | 1,287 | 1,292 | 3,664,000 | 1,292 |
| 2010-05-14 | 1,325 | 1,328 | 1,306 | 1,322 | 4,632,000 | 1,322 |
| 2010-05-13 | 1,327 | 1,327 | 1,311 | 1,325 | 2,448,000 | 1,325 |
| 2010-05-12 | 1,315 | 1,324 | 1,303 | 1,317 | 3,807,000 | 1,317 |
| 2010-05-11 | 1,304 | 1,307 | 1,288 | 1,295 | 5,146,000 | 1,295 |
| 2010-05-10 | 1,303 | 1,325 | 1,299 | 1,310 | 3,430,000 | 1,310 |
| 2010-05-07 | 1,284 | 1,311 | 1,268 | 1,306 | 5,414,000 | 1,306 |
| 2010-05-06 | 1,289 | 1,347 | 1,283 | 1,331 | 5,936,000 | 1,331 |
| 2010-04-30 | 1,348 | 1,357 | 1,343 | 1,349 | 2,783,000 | 1,349 |
| 2010-04-28 | 1,333 | 1,333 | 1,317 | 1,326 | 2,980,000 | 1,326 |
| 2010-04-27 | 1,367 | 1,367 | 1,346 | 1,352 | 2,139,000 | 1,352 |
| 2010-04-26 | 1,365 | 1,374 | 1,364 | 1,372 | 1,843,000 | 1,372 |
| 2010-04-23 | 1,350 | 1,360 | 1,348 | 1,358 | 2,608,000 | 1,358 |
| 2010-04-22 | 1,363 | 1,363 | 1,344 | 1,354 | 3,024,000 | 1,354 |
| 2010-04-21 | 1,364 | 1,374 | 1,357 | 1,369 | 4,032,000 | 1,369 |
| 2010-04-20 | 1,356 | 1,357 | 1,343 | 1,351 | 1,915,000 | 1,351 |
| 2010-04-19 | 1,365 | 1,367 | 1,346 | 1,352 | 3,863,000 | 1,352 |
| 2010-04-16 | 1,371 | 1,376 | 1,363 | 1,373 | 3,526,000 | 1,373 |
| 2010-04-15 | 1,370 | 1,375 | 1,362 | 1,371 | 3,848,000 | 1,371 |
| 2010-04-14 | 1,370 | 1,378 | 1,350 | 1,351 | 2,953,000 | 1,351 |
| 2010-04-13 | 1,371 | 1,373 | 1,361 | 1,368 | 2,278,000 | 1,368 |
| 2010-04-12 | 1,385 | 1,398 | 1,370 | 1,370 | 3,362,000 | 1,370 |
| 2010-04-09 | 1,370 | 1,380 | 1,365 | 1,376 | 4,900,000 | 1,376 |
| 2010-04-08 | 1,375 | 1,397 | 1,374 | 1,376 | 4,112,000 | 1,376 |
| 2010-04-07 | 1,405 | 1,408 | 1,390 | 1,391 | 3,489,000 | 1,391 |
| 2010-04-06 | 1,409 | 1,413 | 1,401 | 1,404 | 2,525,000 | 1,404 |
| 2010-04-05 | 1,414 | 1,424 | 1,397 | 1,399 | 3,219,000 | 1,399 |
| 2010-04-02 | 1,407 | 1,413 | 1,393 | 1,412 | 3,984,000 | 1,412 |
| 2010-04-01 | 1,383 | 1,396 | 1,371 | 1,393 | 4,732,000 | 1,393 |
| 2010-03-31 | 1,351 | 1,389 | 1,342 | 1,379 | 5,352,000 | 1,379 |
| 2010-03-30 | 1,352 | 1,359 | 1,335 | 1,352 | 5,874,000 | 1,352 |
| 2010-03-29 | 1,358 | 1,392 | 1,357 | 1,362 | 6,340,000 | 1,362 |
| 2010-03-26 | 1,307 | 1,353 | 1,303 | 1,352 | 5,720,000 | 1,352 |
| 2010-03-25 | 1,300 | 1,306 | 1,295 | 1,295 | 3,777,000 | 1,295 |
| 2010-03-24 | 1,301 | 1,307 | 1,294 | 1,299 | 3,103,000 | 1,299 |
| 2010-03-23 | 1,305 | 1,314 | 1,303 | 1,310 | 2,631,000 | 1,310 |
| 2010-03-19 | 1,308 | 1,320 | 1,302 | 1,320 | 2,450,000 | 1,320 |
| 2010-03-18 | 1,303 | 1,313 | 1,300 | 1,303 | 3,780,000 | 1,303 |
| 2010-03-17 | 1,323 | 1,324 | 1,298 | 1,301 | 5,879,000 | 1,301 |
| 2010-03-16 | 1,298 | 1,304 | 1,292 | 1,301 | 2,477,000 | 1,301 |
| 2010-03-15 | 1,313 | 1,319 | 1,284 | 1,292 | 3,470,000 | 1,292 |
| 2010-03-12 | 1,319 | 1,320 | 1,304 | 1,317 | 7,119,000 | 1,317 |
| 2010-03-11 | 1,310 | 1,317 | 1,300 | 1,308 | 2,126,000 | 1,308 |
| 2010-03-10 | 1,283 | 1,308 | 1,281 | 1,303 | 3,265,000 | 1,303 |
| 2010-03-09 | 1,289 | 1,295 | 1,278 | 1,282 | 2,903,000 | 1,282 |
| 2010-03-08 | 1,310 | 1,310 | 1,289 | 1,296 | 3,068,000 | 1,296 |
| 2010-03-05 | 1,265 | 1,288 | 1,265 | 1,282 | 4,354,000 | 1,282 |
| 2010-03-04 | 1,263 | 1,273 | 1,248 | 1,250 | 3,675,000 | 1,250 |
| 2010-03-03 | 1,250 | 1,259 | 1,242 | 1,258 | 3,973,000 | 1,258 |
| 2010-03-02 | 1,236 | 1,244 | 1,229 | 1,241 | 3,271,000 | 1,241 |
| 2010-03-01 | 1,227 | 1,248 | 1,223 | 1,241 | 3,022,000 | 1,241 |
| 2010-02-26 | 1,250 | 1,251 | 1,225 | 1,226 | 5,018,000 | 1,226 |
| 2010-02-25 | 1,274 | 1,274 | 1,250 | 1,256 | 4,253,000 | 1,256 |
| 2010-02-24 | 1,257 | 1,271 | 1,250 | 1,260 | 4,060,000 | 1,260 |
| 2010-02-23 | 1,282 | 1,290 | 1,267 | 1,279 | 2,389,000 | 1,279 |
| 2010-02-22 | 1,286 | 1,302 | 1,277 | 1,295 | 4,152,000 | 1,295 |
| 2010-02-19 | 1,278 | 1,280 | 1,252 | 1,256 | 4,390,000 | 1,256 |
| 2010-02-18 | 1,300 | 1,300 | 1,277 | 1,284 | 3,590,000 | 1,284 |
| 2010-02-17 | 1,300 | 1,300 | 1,265 | 1,296 | 4,770,000 | 1,296 |
| 2010-02-16 | 1,281 | 1,286 | 1,262 | 1,271 | 3,660,000 | 1,271 |
| 2010-02-15 | 1,304 | 1,307 | 1,276 | 1,280 | 5,136,000 | 1,280 |
| 2010-02-12 | 1,282 | 1,324 | 1,275 | 1,323 | 7,795,000 | 1,323 |
| 2010-02-10 | 1,347 | 1,354 | 1,336 | 1,342 | 2,718,000 | 1,342 |
| 2010-02-09 | 1,336 | 1,375 | 1,326 | 1,356 | 10,497,000 | 1,356 |
| 2010-02-08 | 1,443 | 1,444 | 1,321 | 1,337 | 18,391,000 | 1,337 |
| 2010-02-05 | 1,407 | 1,446 | 1,407 | 1,443 | 11,148,000 | 1,443 |
| 2010-02-04 | 1,400 | 1,431 | 1,396 | 1,427 | 6,682,000 | 1,427 |
| 2010-02-03 | 1,388 | 1,394 | 1,384 | 1,387 | 2,986,000 | 1,387 |
| 2010-02-02 | 1,399 | 1,399 | 1,376 | 1,385 | 2,725,000 | 1,385 |
| 2010-02-01 | 1,390 | 1,397 | 1,376 | 1,389 | 2,616,000 | 1,389 |
| 2010-01-29 | 1,397 | 1,397 | 1,372 | 1,379 | 3,072,000 | 1,379 |
| 2010-01-28 | 1,414 | 1,414 | 1,402 | 1,403 | 2,901,000 | 1,403 |
| 2010-01-27 | 1,403 | 1,418 | 1,398 | 1,400 | 3,057,000 | 1,400 |
| 2010-01-26 | 1,418 | 1,423 | 1,401 | 1,408 | 3,061,000 | 1,408 |
| 2010-01-25 | 1,402 | 1,416 | 1,402 | 1,408 | 3,008,000 | 1,408 |
| 2010-01-22 | 1,444 | 1,444 | 1,413 | 1,427 | 3,712,000 | 1,427 |
| 2010-01-21 | 1,452 | 1,468 | 1,445 | 1,445 | 3,925,000 | 1,445 |
| 2010-01-20 | 1,459 | 1,472 | 1,446 | 1,453 | 2,603,000 | 1,453 |
| 2010-01-19 | 1,454 | 1,458 | 1,445 | 1,457 | 1,230,000 | 1,457 |
| 2010-01-18 | 1,475 | 1,484 | 1,444 | 1,458 | 2,453,000 | 1,458 |
| 2010-01-15 | 1,464 | 1,475 | 1,462 | 1,474 | 3,408,000 | 1,474 |
| 2010-01-14 | 1,470 | 1,484 | 1,457 | 1,477 | 2,965,000 | 1,477 |
| 2010-01-13 | 1,485 | 1,492 | 1,455 | 1,471 | 3,286,000 | 1,471 |
| 2010-01-12 | 1,526 | 1,533 | 1,495 | 1,503 | 2,134,000 | 1,503 |
| 2010-01-08 | 1,530 | 1,544 | 1,514 | 1,525 | 4,258,000 | 1,525 |
| 2010-01-07 | 1,518 | 1,518 | 1,504 | 1,510 | 1,909,000 | 1,510 |
| 2010-01-06 | 1,495 | 1,503 | 1,489 | 1,499 | 1,425,000 | 1,499 |
| 2010-01-05 | 1,510 | 1,514 | 1,482 | 1,488 | 1,932,000 | 1,488 |
| 2010-01-04 | 1,510 | 1,517 | 1,495 | 1,501 | 1,040,000 | 1,501 |
分割・併合履歴 ： [1990-12-25]1株→1.05株 [1988-12-24]1株→1.05株
