2593 (株)伊藤園 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 | 1,357 | 1,364 | 1,348 | 1,350 | 138,800 | 1,350 |
| 2010-12-29 | 1,355 | 1,364 | 1,354 | 1,363 | 121,900 | 1,363 |
| 2010-12-28 | 1,360 | 1,367 | 1,350 | 1,352 | 209,500 | 1,352 |
| 2010-12-27 | 1,352 | 1,356 | 1,343 | 1,345 | 104,400 | 1,345 |
| 2010-12-24 | 1,351 | 1,355 | 1,348 | 1,352 | 113,200 | 1,352 |
| 2010-12-22 | 1,351 | 1,358 | 1,343 | 1,348 | 135,800 | 1,348 |
| 2010-12-21 | 1,353 | 1,360 | 1,353 | 1,355 | 116,700 | 1,355 |
| 2010-12-20 | 1,350 | 1,357 | 1,345 | 1,352 | 107,400 | 1,352 |
| 2010-12-17 | 1,357 | 1,362 | 1,345 | 1,345 | 273,400 | 1,345 |
| 2010-12-16 | 1,368 | 1,369 | 1,360 | 1,362 | 197,200 | 1,362 |
| 2010-12-15 | 1,357 | 1,368 | 1,355 | 1,363 | 287,500 | 1,363 |
| 2010-12-14 | 1,344 | 1,350 | 1,342 | 1,347 | 193,100 | 1,347 |
| 2010-12-13 | 1,345 | 1,353 | 1,339 | 1,351 | 134,500 | 1,351 |
| 2010-12-10 | 1,340 | 1,342 | 1,331 | 1,338 | 267,900 | 1,338 |
| 2010-12-09 | 1,341 | 1,343 | 1,337 | 1,340 | 139,900 | 1,340 |
| 2010-12-08 | 1,334 | 1,343 | 1,332 | 1,343 | 250,900 | 1,343 |
| 2010-12-07 | 1,328 | 1,343 | 1,327 | 1,337 | 230,000 | 1,337 |
| 2010-12-06 | 1,329 | 1,341 | 1,327 | 1,340 | 191,400 | 1,340 |
| 2010-12-03 | 1,355 | 1,355 | 1,327 | 1,332 | 429,900 | 1,332 |
| 2010-12-02 | 1,364 | 1,368 | 1,330 | 1,334 | 638,800 | 1,334 |
| 2010-12-01 | 1,349 | 1,365 | 1,347 | 1,365 | 202,600 | 1,365 |
| 2010-11-30 | 1,362 | 1,368 | 1,349 | 1,349 | 193,100 | 1,349 |
| 2010-11-29 | 1,341 | 1,368 | 1,340 | 1,362 | 248,900 | 1,362 |
| 2010-11-26 | 1,334 | 1,344 | 1,334 | 1,339 | 79,700 | 1,339 |
| 2010-11-25 | 1,342 | 1,342 | 1,335 | 1,335 | 123,400 | 1,335 |
| 2010-11-24 | 1,330 | 1,345 | 1,323 | 1,335 | 141,400 | 1,335 |
| 2010-11-22 | 1,340 | 1,345 | 1,336 | 1,341 | 97,800 | 1,341 |
| 2010-11-19 | 1,330 | 1,339 | 1,326 | 1,335 | 127,700 | 1,335 |
| 2010-11-18 | 1,314 | 1,334 | 1,311 | 1,332 | 148,500 | 1,332 |
| 2010-11-17 | 1,307 | 1,311 | 1,298 | 1,310 | 168,100 | 1,310 |
| 2010-11-16 | 1,321 | 1,326 | 1,305 | 1,313 | 229,800 | 1,313 |
| 2010-11-15 | 1,339 | 1,339 | 1,325 | 1,328 | 160,700 | 1,328 |
| 2010-11-12 | 1,327 | 1,350 | 1,326 | 1,333 | 218,600 | 1,333 |
| 2010-11-11 | 1,315 | 1,327 | 1,315 | 1,326 | 110,400 | 1,326 |
| 2010-11-10 | 1,315 | 1,320 | 1,309 | 1,320 | 139,800 | 1,320 |
| 2010-11-09 | 1,312 | 1,314 | 1,301 | 1,302 | 114,000 | 1,302 |
| 2010-11-08 | 1,314 | 1,315 | 1,298 | 1,312 | 137,800 | 1,312 |
| 2010-11-05 | 1,307 | 1,316 | 1,306 | 1,310 | 192,000 | 1,310 |
| 2010-11-04 | 1,290 | 1,296 | 1,287 | 1,293 | 203,700 | 1,293 |
| 2010-11-02 | 1,287 | 1,289 | 1,277 | 1,282 | 163,900 | 1,282 |
| 2010-11-01 | 1,290 | 1,290 | 1,271 | 1,275 | 225,900 | 1,275 |
| 2010-10-29 | 1,297 | 1,301 | 1,271 | 1,293 | 334,000 | 1,293 |
| 2010-10-28 | 1,324 | 1,325 | 1,296 | 1,296 | 407,600 | 1,296 |
| 2010-10-27 | 1,328 | 1,329 | 1,305 | 1,326 | 510,000 | 1,326 |
| 2010-10-26 | 1,340 | 1,353 | 1,338 | 1,338 | 755,200 | 1,338 |
| 2010-10-25 | 1,365 | 1,370 | 1,355 | 1,355 | 236,800 | 1,355 |
| 2010-10-22 | 1,364 | 1,365 | 1,352 | 1,358 | 220,900 | 1,358 |
| 2010-10-21 | 1,356 | 1,366 | 1,352 | 1,363 | 248,800 | 1,363 |
| 2010-10-20 | 1,351 | 1,367 | 1,344 | 1,361 | 241,300 | 1,361 |
| 2010-10-19 | 1,340 | 1,373 | 1,337 | 1,369 | 293,400 | 1,369 |
| 2010-10-18 | 1,328 | 1,346 | 1,325 | 1,346 | 227,700 | 1,346 |
| 2010-10-15 | 1,333 | 1,336 | 1,321 | 1,327 | 258,900 | 1,327 |
| 2010-10-14 | 1,340 | 1,341 | 1,331 | 1,335 | 231,100 | 1,335 |
| 2010-10-13 | 1,343 | 1,346 | 1,335 | 1,338 | 162,500 | 1,338 |
| 2010-10-12 | 1,377 | 1,377 | 1,332 | 1,335 | 277,500 | 1,335 |
| 2010-10-08 | 1,383 | 1,389 | 1,361 | 1,361 | 268,000 | 1,361 |
| 2010-10-07 | 1,368 | 1,382 | 1,332 | 1,382 | 282,900 | 1,382 |
| 2010-10-06 | 1,361 | 1,370 | 1,351 | 1,368 | 256,100 | 1,368 |
| 2010-10-05 | 1,350 | 1,358 | 1,337 | 1,353 | 242,100 | 1,353 |
| 2010-10-04 | 1,370 | 1,370 | 1,350 | 1,352 | 154,900 | 1,352 |
| 2010-10-01 | 1,364 | 1,369 | 1,359 | 1,369 | 173,000 | 1,369 |
| 2010-09-30 | 1,370 | 1,378 | 1,364 | 1,371 | 206,900 | 1,371 |
| 2010-09-29 | 1,367 | 1,379 | 1,364 | 1,375 | 208,200 | 1,375 |
| 2010-09-28 | 1,362 | 1,367 | 1,359 | 1,363 | 129,800 | 1,363 |
| 2010-09-27 | 1,368 | 1,368 | 1,354 | 1,366 | 180,300 | 1,366 |
| 2010-09-24 | 1,340 | 1,371 | 1,332 | 1,364 | 319,100 | 1,364 |
| 2010-09-22 | 1,350 | 1,352 | 1,340 | 1,340 | 207,300 | 1,340 |
| 2010-09-21 | 1,355 | 1,359 | 1,349 | 1,351 | 146,400 | 1,351 |
| 2010-09-17 | 1,346 | 1,356 | 1,346 | 1,352 | 135,600 | 1,352 |
| 2010-09-16 | 1,371 | 1,373 | 1,345 | 1,346 | 194,200 | 1,346 |
| 2010-09-15 | 1,359 | 1,376 | 1,355 | 1,366 | 235,600 | 1,366 |
| 2010-09-14 | 1,368 | 1,375 | 1,351 | 1,355 | 205,900 | 1,355 |
| 2010-09-13 | 1,365 | 1,367 | 1,358 | 1,358 | 228,000 | 1,358 |
| 2010-09-10 | 1,365 | 1,383 | 1,358 | 1,359 | 354,600 | 1,359 |
| 2010-09-09 | 1,368 | 1,368 | 1,359 | 1,364 | 205,400 | 1,364 |
| 2010-09-08 | 1,362 | 1,368 | 1,359 | 1,368 | 214,200 | 1,368 |
| 2010-09-07 | 1,372 | 1,372 | 1,357 | 1,368 | 302,200 | 1,368 |
| 2010-09-06 | 1,350 | 1,374 | 1,345 | 1,371 | 427,600 | 1,371 |
| 2010-09-03 | 1,381 | 1,382 | 1,335 | 1,340 | 1,070,400 | 1,340 |
| 2010-09-02 | 1,409 | 1,410 | 1,382 | 1,395 | 217,800 | 1,395 |
| 2010-09-01 | 1,377 | 1,390 | 1,370 | 1,390 | 565,400 | 1,390 |
| 2010-08-31 | 1,404 | 1,405 | 1,373 | 1,376 | 379,800 | 1,376 |
| 2010-08-30 | 1,421 | 1,437 | 1,412 | 1,429 | 194,400 | 1,429 |
| 2010-08-27 | 1,397 | 1,419 | 1,392 | 1,414 | 274,400 | 1,414 |
| 2010-08-26 | 1,415 | 1,415 | 1,389 | 1,398 | 350,800 | 1,398 |
| 2010-08-25 | 1,406 | 1,412 | 1,396 | 1,404 | 214,300 | 1,404 |
| 2010-08-24 | 1,414 | 1,414 | 1,400 | 1,404 | 149,000 | 1,404 |
| 2010-08-23 | 1,394 | 1,419 | 1,393 | 1,416 | 188,500 | 1,416 |
| 2010-08-20 | 1,412 | 1,417 | 1,395 | 1,402 | 238,100 | 1,402 |
| 2010-08-19 | 1,417 | 1,433 | 1,415 | 1,430 | 309,000 | 1,430 |
| 2010-08-18 | 1,414 | 1,417 | 1,404 | 1,414 | 211,700 | 1,414 |
| 2010-08-17 | 1,399 | 1,411 | 1,396 | 1,411 | 153,400 | 1,411 |
| 2010-08-16 | 1,390 | 1,406 | 1,385 | 1,405 | 121,000 | 1,405 |
| 2010-08-13 | 1,385 | 1,398 | 1,379 | 1,392 | 137,500 | 1,392 |
| 2010-08-12 | 1,368 | 1,389 | 1,362 | 1,389 | 154,800 | 1,389 |
| 2010-08-11 | 1,384 | 1,390 | 1,374 | 1,380 | 110,800 | 1,380 |
| 2010-08-10 | 1,412 | 1,414 | 1,391 | 1,398 | 140,700 | 1,398 |
| 2010-08-09 | 1,409 | 1,414 | 1,404 | 1,413 | 142,000 | 1,413 |
| 2010-08-06 | 1,400 | 1,410 | 1,394 | 1,410 | 209,900 | 1,410 |
| 2010-08-05 | 1,395 | 1,403 | 1,391 | 1,400 | 235,300 | 1,400 |
| 2010-08-04 | 1,381 | 1,384 | 1,355 | 1,379 | 290,300 | 1,379 |
| 2010-08-03 | 1,373 | 1,379 | 1,357 | 1,376 | 178,300 | 1,376 |
| 2010-08-02 | 1,357 | 1,362 | 1,340 | 1,344 | 226,700 | 1,344 |
| 2010-07-30 | 1,395 | 1,395 | 1,359 | 1,359 | 224,600 | 1,359 |
| 2010-07-29 | 1,393 | 1,400 | 1,388 | 1,396 | 126,800 | 1,396 |
| 2010-07-28 | 1,406 | 1,406 | 1,394 | 1,399 | 194,500 | 1,399 |
| 2010-07-27 | 1,396 | 1,403 | 1,384 | 1,402 | 183,300 | 1,402 |
| 2010-07-26 | 1,396 | 1,409 | 1,392 | 1,396 | 320,500 | 1,396 |
| 2010-07-23 | 1,379 | 1,383 | 1,370 | 1,383 | 282,000 | 1,383 |
| 2010-07-22 | 1,370 | 1,374 | 1,355 | 1,362 | 265,700 | 1,362 |
| 2010-07-21 | 1,354 | 1,374 | 1,348 | 1,369 | 511,800 | 1,369 |
| 2010-07-20 | 1,317 | 1,343 | 1,302 | 1,324 | 318,100 | 1,324 |
| 2010-07-16 | 1,317 | 1,322 | 1,306 | 1,319 | 222,100 | 1,319 |
| 2010-07-15 | 1,327 | 1,327 | 1,311 | 1,317 | 83,900 | 1,317 |
| 2010-07-14 | 1,336 | 1,340 | 1,321 | 1,333 | 95,500 | 1,333 |
| 2010-07-13 | 1,337 | 1,339 | 1,318 | 1,323 | 117,000 | 1,323 |
| 2010-07-12 | 1,350 | 1,354 | 1,336 | 1,336 | 148,300 | 1,336 |
| 2010-07-09 | 1,358 | 1,359 | 1,336 | 1,349 | 128,200 | 1,349 |
| 2010-07-08 | 1,350 | 1,359 | 1,346 | 1,359 | 172,300 | 1,359 |
| 2010-07-07 | 1,339 | 1,343 | 1,324 | 1,334 | 121,400 | 1,334 |
| 2010-07-06 | 1,331 | 1,340 | 1,321 | 1,340 | 166,900 | 1,340 |
| 2010-07-05 | 1,326 | 1,339 | 1,317 | 1,327 | 226,900 | 1,327 |
| 2010-07-02 | 1,336 | 1,339 | 1,317 | 1,325 | 203,400 | 1,325 |
| 2010-07-01 | 1,361 | 1,372 | 1,335 | 1,339 | 392,000 | 1,339 |
| 2010-06-30 | 1,345 | 1,362 | 1,341 | 1,360 | 248,600 | 1,360 |
| 2010-06-29 | 1,367 | 1,368 | 1,359 | 1,364 | 163,300 | 1,364 |
| 2010-06-28 | 1,385 | 1,386 | 1,368 | 1,373 | 150,400 | 1,373 |
| 2010-06-25 | 1,386 | 1,394 | 1,379 | 1,387 | 188,300 | 1,387 |
| 2010-06-24 | 1,381 | 1,391 | 1,378 | 1,387 | 121,600 | 1,387 |
| 2010-06-23 | 1,386 | 1,394 | 1,382 | 1,389 | 187,200 | 1,389 |
| 2010-06-22 | 1,401 | 1,405 | 1,392 | 1,404 | 141,300 | 1,404 |
| 2010-06-21 | 1,402 | 1,408 | 1,400 | 1,401 | 130,300 | 1,401 |
| 2010-06-18 | 1,402 | 1,403 | 1,395 | 1,402 | 145,400 | 1,402 |
| 2010-06-17 | 1,383 | 1,406 | 1,383 | 1,403 | 260,400 | 1,403 |
| 2010-06-16 | 1,395 | 1,396 | 1,380 | 1,396 | 228,900 | 1,396 |
| 2010-06-15 | 1,385 | 1,390 | 1,377 | 1,388 | 208,400 | 1,388 |
| 2010-06-14 | 1,388 | 1,397 | 1,383 | 1,394 | 275,400 | 1,394 |
| 2010-06-11 | 1,375 | 1,385 | 1,372 | 1,385 | 285,600 | 1,385 |
| 2010-06-10 | 1,336 | 1,389 | 1,326 | 1,370 | 550,000 | 1,370 |
| 2010-06-09 | 1,295 | 1,326 | 1,287 | 1,324 | 421,900 | 1,324 |
| 2010-06-08 | 1,287 | 1,300 | 1,278 | 1,294 | 295,500 | 1,294 |
| 2010-06-07 | 1,327 | 1,327 | 1,300 | 1,303 | 251,300 | 1,303 |
| 2010-06-04 | 1,320 | 1,346 | 1,314 | 1,340 | 381,200 | 1,340 |
| 2010-06-03 | 1,329 | 1,330 | 1,306 | 1,320 | 462,900 | 1,320 |
| 2010-06-02 | 1,304 | 1,324 | 1,301 | 1,305 | 342,300 | 1,305 |
| 2010-06-01 | 1,280 | 1,319 | 1,267 | 1,319 | 431,400 | 1,319 |
| 2010-05-31 | 1,279 | 1,295 | 1,270 | 1,287 | 373,300 | 1,287 |
| 2010-05-28 | 1,300 | 1,300 | 1,277 | 1,280 | 275,100 | 1,280 |
| 2010-05-27 | 1,275 | 1,285 | 1,265 | 1,280 | 257,600 | 1,280 |
| 2010-05-26 | 1,281 | 1,295 | 1,273 | 1,278 | 585,500 | 1,278 |
| 2010-05-25 | 1,299 | 1,299 | 1,280 | 1,291 | 229,100 | 1,291 |
| 2010-05-24 | 1,302 | 1,306 | 1,296 | 1,300 | 224,000 | 1,300 |
| 2010-05-21 | 1,310 | 1,312 | 1,293 | 1,294 | 252,100 | 1,294 |
| 2010-05-20 | 1,335 | 1,341 | 1,324 | 1,338 | 181,400 | 1,338 |
| 2010-05-19 | 1,344 | 1,344 | 1,331 | 1,342 | 249,600 | 1,342 |
| 2010-05-18 | 1,357 | 1,366 | 1,350 | 1,353 | 271,500 | 1,353 |
| 2010-05-17 | 1,381 | 1,385 | 1,355 | 1,362 | 247,100 | 1,362 |
| 2010-05-14 | 1,387 | 1,401 | 1,385 | 1,395 | 221,400 | 1,395 |
| 2010-05-13 | 1,407 | 1,408 | 1,394 | 1,402 | 213,500 | 1,402 |
| 2010-05-12 | 1,412 | 1,415 | 1,388 | 1,400 | 340,800 | 1,400 |
| 2010-05-11 | 1,422 | 1,430 | 1,400 | 1,404 | 228,800 | 1,404 |
| 2010-05-10 | 1,380 | 1,411 | 1,366 | 1,408 | 305,000 | 1,408 |
| 2010-05-07 | 1,400 | 1,406 | 1,377 | 1,393 | 386,600 | 1,393 |
| 2010-05-06 | 1,445 | 1,445 | 1,424 | 1,439 | 355,000 | 1,439 |
| 2010-04-30 | 1,448 | 1,457 | 1,447 | 1,457 | 314,200 | 1,457 |
| 2010-04-28 | 1,460 | 1,461 | 1,444 | 1,444 | 450,600 | 1,444 |
| 2010-04-27 | 1,460 | 1,467 | 1,456 | 1,463 | 627,500 | 1,463 |
| 2010-04-26 | 1,490 | 1,493 | 1,486 | 1,486 | 767,500 | 1,486 |
| 2010-04-23 | 1,490 | 1,491 | 1,486 | 1,487 | 379,700 | 1,487 |
| 2010-04-22 | 1,481 | 1,490 | 1,480 | 1,489 | 301,700 | 1,489 |
| 2010-04-21 | 1,482 | 1,485 | 1,480 | 1,482 | 276,600 | 1,482 |
| 2010-04-20 | 1,486 | 1,487 | 1,479 | 1,480 | 251,300 | 1,480 |
| 2010-04-19 | 1,490 | 1,490 | 1,476 | 1,484 | 267,600 | 1,484 |
| 2010-04-16 | 1,482 | 1,496 | 1,481 | 1,489 | 387,300 | 1,489 |
| 2010-04-15 | 1,479 | 1,480 | 1,476 | 1,479 | 155,400 | 1,479 |
| 2010-04-14 | 1,479 | 1,484 | 1,475 | 1,477 | 227,100 | 1,477 |
| 2010-04-13 | 1,474 | 1,478 | 1,473 | 1,477 | 216,700 | 1,477 |
| 2010-04-12 | 1,476 | 1,478 | 1,474 | 1,474 | 345,500 | 1,474 |
| 2010-04-09 | 1,476 | 1,477 | 1,470 | 1,473 | 366,900 | 1,473 |
| 2010-04-08 | 1,477 | 1,480 | 1,475 | 1,476 | 218,600 | 1,476 |
| 2010-04-07 | 1,476 | 1,478 | 1,474 | 1,477 | 246,300 | 1,477 |
| 2010-04-06 | 1,475 | 1,477 | 1,471 | 1,475 | 300,200 | 1,475 |
| 2010-04-05 | 1,480 | 1,480 | 1,469 | 1,469 | 294,700 | 1,469 |
| 2010-04-02 | 1,469 | 1,469 | 1,461 | 1,461 | 332,300 | 1,461 |
| 2010-04-01 | 1,450 | 1,455 | 1,450 | 1,454 | 312,900 | 1,454 |
| 2010-03-31 | 1,440 | 1,449 | 1,430 | 1,447 | 387,700 | 1,447 |
| 2010-03-30 | 1,418 | 1,434 | 1,417 | 1,434 | 324,400 | 1,434 |
| 2010-03-29 | 1,410 | 1,413 | 1,407 | 1,409 | 332,300 | 1,409 |
| 2010-03-26 | 1,386 | 1,400 | 1,385 | 1,400 | 223,400 | 1,400 |
| 2010-03-25 | 1,392 | 1,397 | 1,385 | 1,387 | 252,300 | 1,387 |
| 2010-03-24 | 1,388 | 1,388 | 1,381 | 1,386 | 222,500 | 1,386 |
| 2010-03-23 | 1,386 | 1,389 | 1,376 | 1,378 | 151,200 | 1,378 |
| 2010-03-19 | 1,365 | 1,381 | 1,364 | 1,381 | 182,400 | 1,381 |
| 2010-03-18 | 1,364 | 1,368 | 1,360 | 1,363 | 141,700 | 1,363 |
| 2010-03-17 | 1,365 | 1,369 | 1,356 | 1,361 | 211,000 | 1,361 |
| 2010-03-16 | 1,346 | 1,360 | 1,345 | 1,353 | 181,200 | 1,353 |
| 2010-03-15 | 1,337 | 1,343 | 1,336 | 1,343 | 126,600 | 1,343 |
| 2010-03-12 | 1,335 | 1,338 | 1,333 | 1,335 | 229,600 | 1,335 |
| 2010-03-11 | 1,336 | 1,340 | 1,336 | 1,339 | 135,000 | 1,339 |
| 2010-03-10 | 1,337 | 1,337 | 1,333 | 1,334 | 144,900 | 1,334 |
| 2010-03-09 | 1,337 | 1,340 | 1,333 | 1,334 | 151,300 | 1,334 |
| 2010-03-08 | 1,344 | 1,344 | 1,332 | 1,337 | 173,900 | 1,337 |
| 2010-03-05 | 1,334 | 1,338 | 1,325 | 1,329 | 230,600 | 1,329 |
| 2010-03-04 | 1,342 | 1,345 | 1,320 | 1,323 | 422,000 | 1,323 |
| 2010-03-03 | 1,359 | 1,361 | 1,336 | 1,339 | 477,800 | 1,339 |
| 2010-03-02 | 1,361 | 1,374 | 1,361 | 1,373 | 228,200 | 1,373 |
| 2010-03-01 | 1,375 | 1,375 | 1,366 | 1,367 | 139,800 | 1,367 |
| 2010-02-26 | 1,377 | 1,377 | 1,363 | 1,363 | 148,100 | 1,363 |
| 2010-02-25 | 1,373 | 1,375 | 1,355 | 1,360 | 221,100 | 1,360 |
| 2010-02-24 | 1,349 | 1,355 | 1,343 | 1,355 | 218,000 | 1,355 |
| 2010-02-23 | 1,354 | 1,357 | 1,344 | 1,354 | 118,700 | 1,354 |
| 2010-02-22 | 1,345 | 1,357 | 1,343 | 1,350 | 204,500 | 1,350 |
| 2010-02-19 | 1,347 | 1,347 | 1,330 | 1,330 | 107,900 | 1,330 |
| 2010-02-18 | 1,343 | 1,344 | 1,334 | 1,344 | 147,600 | 1,344 |
| 2010-02-17 | 1,338 | 1,341 | 1,330 | 1,333 | 161,300 | 1,333 |
| 2010-02-16 | 1,330 | 1,334 | 1,328 | 1,330 | 89,900 | 1,330 |
| 2010-02-15 | 1,339 | 1,339 | 1,330 | 1,331 | 76,700 | 1,331 |
| 2010-02-12 | 1,330 | 1,339 | 1,328 | 1,331 | 119,200 | 1,331 |
| 2010-02-10 | 1,340 | 1,340 | 1,328 | 1,328 | 142,000 | 1,328 |
| 2010-02-09 | 1,359 | 1,359 | 1,331 | 1,331 | 273,600 | 1,331 |
| 2010-02-08 | 1,358 | 1,363 | 1,352 | 1,357 | 185,900 | 1,357 |
| 2010-02-05 | 1,370 | 1,371 | 1,354 | 1,357 | 202,700 | 1,357 |
| 2010-02-04 | 1,363 | 1,380 | 1,359 | 1,376 | 250,300 | 1,376 |
| 2010-02-03 | 1,368 | 1,368 | 1,355 | 1,360 | 239,000 | 1,360 |
| 2010-02-02 | 1,369 | 1,369 | 1,351 | 1,362 | 168,000 | 1,362 |
| 2010-02-01 | 1,346 | 1,363 | 1,332 | 1,358 | 388,700 | 1,358 |
| 2010-01-29 | 1,340 | 1,351 | 1,332 | 1,346 | 221,300 | 1,346 |
| 2010-01-28 | 1,336 | 1,349 | 1,328 | 1,345 | 388,100 | 1,345 |
| 2010-01-27 | 1,350 | 1,355 | 1,337 | 1,337 | 238,500 | 1,337 |
| 2010-01-26 | 1,357 | 1,361 | 1,351 | 1,351 | 209,000 | 1,351 |
| 2010-01-25 | 1,359 | 1,366 | 1,355 | 1,357 | 177,600 | 1,357 |
| 2010-01-22 | 1,378 | 1,378 | 1,362 | 1,371 | 255,800 | 1,371 |
| 2010-01-21 | 1,380 | 1,389 | 1,362 | 1,384 | 300,200 | 1,384 |
| 2010-01-20 | 1,400 | 1,403 | 1,381 | 1,382 | 211,600 | 1,382 |
| 2010-01-19 | 1,396 | 1,401 | 1,395 | 1,398 | 133,700 | 1,398 |
| 2010-01-18 | 1,408 | 1,409 | 1,393 | 1,395 | 186,000 | 1,395 |
| 2010-01-15 | 1,400 | 1,407 | 1,388 | 1,407 | 208,800 | 1,407 |
| 2010-01-14 | 1,407 | 1,415 | 1,401 | 1,401 | 161,900 | 1,401 |
| 2010-01-13 | 1,407 | 1,415 | 1,405 | 1,409 | 144,700 | 1,409 |
| 2010-01-12 | 1,412 | 1,413 | 1,406 | 1,407 | 194,500 | 1,407 |
| 2010-01-08 | 1,415 | 1,423 | 1,404 | 1,413 | 156,500 | 1,413 |
| 2010-01-07 | 1,412 | 1,414 | 1,402 | 1,410 | 170,000 | 1,410 |
| 2010-01-06 | 1,381 | 1,409 | 1,380 | 1,402 | 266,600 | 1,402 |
| 2010-01-05 | 1,395 | 1,400 | 1,380 | 1,381 | 264,500 | 1,381 |
| 2010-01-04 | 1,413 | 1,415 | 1,402 | 1,404 | 130,800 | 1,404 |
分割・併合履歴 ： [2007-08-28]1株→1.3株 [2006-02-23]1株→2株 [1994-10-26]1株→1.1株 [1992-10-27]1株→1.5株
