2607 不二製油グループ本社(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 | 1,189 | 1,192 | 1,182 | 1,187 | 119,000 | 1,187 |
| 2010-12-29 | 1,185 | 1,194 | 1,185 | 1,189 | 76,500 | 1,189 |
| 2010-12-28 | 1,192 | 1,192 | 1,187 | 1,188 | 141,400 | 1,188 |
| 2010-12-27 | 1,177 | 1,194 | 1,172 | 1,192 | 270,800 | 1,192 |
| 2010-12-24 | 1,180 | 1,184 | 1,172 | 1,172 | 109,200 | 1,172 |
| 2010-12-22 | 1,186 | 1,192 | 1,182 | 1,182 | 176,700 | 1,182 |
| 2010-12-21 | 1,184 | 1,198 | 1,184 | 1,190 | 284,900 | 1,190 |
| 2010-12-20 | 1,195 | 1,195 | 1,183 | 1,187 | 271,800 | 1,187 |
| 2010-12-17 | 1,185 | 1,192 | 1,183 | 1,192 | 212,600 | 1,192 |
| 2010-12-16 | 1,175 | 1,190 | 1,175 | 1,185 | 281,400 | 1,185 |
| 2010-12-15 | 1,176 | 1,190 | 1,160 | 1,188 | 432,000 | 1,188 |
| 2010-12-14 | 1,175 | 1,186 | 1,175 | 1,180 | 296,500 | 1,180 |
| 2010-12-13 | 1,164 | 1,192 | 1,163 | 1,184 | 300,900 | 1,184 |
| 2010-12-10 | 1,167 | 1,180 | 1,162 | 1,174 | 495,000 | 1,174 |
| 2010-12-09 | 1,158 | 1,169 | 1,155 | 1,157 | 265,400 | 1,157 |
| 2010-12-08 | 1,144 | 1,155 | 1,144 | 1,155 | 388,200 | 1,155 |
| 2010-12-07 | 1,116 | 1,140 | 1,116 | 1,140 | 433,400 | 1,140 |
| 2010-12-06 | 1,131 | 1,137 | 1,121 | 1,123 | 393,400 | 1,123 |
| 2010-12-03 | 1,153 | 1,157 | 1,134 | 1,139 | 271,900 | 1,139 |
| 2010-12-02 | 1,150 | 1,152 | 1,141 | 1,147 | 225,200 | 1,147 |
| 2010-12-01 | 1,134 | 1,137 | 1,123 | 1,133 | 305,900 | 1,133 |
| 2010-11-30 | 1,130 | 1,146 | 1,130 | 1,136 | 333,600 | 1,136 |
| 2010-11-29 | 1,131 | 1,150 | 1,130 | 1,138 | 329,300 | 1,138 |
| 2010-11-26 | 1,149 | 1,162 | 1,136 | 1,142 | 315,200 | 1,142 |
| 2010-11-25 | 1,190 | 1,190 | 1,130 | 1,136 | 524,400 | 1,136 |
| 2010-11-24 | 1,158 | 1,180 | 1,150 | 1,174 | 337,500 | 1,174 |
| 2010-11-22 | 1,199 | 1,206 | 1,165 | 1,167 | 375,300 | 1,167 |
| 2010-11-19 | 1,173 | 1,189 | 1,162 | 1,183 | 592,400 | 1,183 |
| 2010-11-18 | 1,180 | 1,180 | 1,137 | 1,144 | 643,500 | 1,144 |
| 2010-11-17 | 1,081 | 1,129 | 1,076 | 1,124 | 487,300 | 1,124 |
| 2010-11-16 | 1,102 | 1,105 | 1,073 | 1,075 | 438,600 | 1,075 |
| 2010-11-15 | 1,087 | 1,104 | 1,083 | 1,099 | 238,900 | 1,099 |
| 2010-11-12 | 1,088 | 1,097 | 1,086 | 1,086 | 301,600 | 1,086 |
| 2010-11-11 | 1,072 | 1,089 | 1,070 | 1,080 | 588,800 | 1,080 |
| 2010-11-10 | 1,060 | 1,094 | 1,056 | 1,065 | 1,061,100 | 1,065 |
| 2010-11-09 | 1,080 | 1,081 | 1,029 | 1,050 | 1,349,300 | 1,050 |
| 2010-11-08 | 1,148 | 1,154 | 1,071 | 1,090 | 836,700 | 1,090 |
| 2010-11-05 | 1,149 | 1,171 | 1,149 | 1,165 | 175,300 | 1,165 |
| 2010-11-04 | 1,142 | 1,157 | 1,140 | 1,150 | 142,900 | 1,150 |
| 2010-11-02 | 1,140 | 1,149 | 1,129 | 1,143 | 150,700 | 1,143 |
| 2010-11-01 | 1,160 | 1,163 | 1,144 | 1,154 | 143,300 | 1,154 |
| 2010-10-29 | 1,150 | 1,168 | 1,133 | 1,157 | 255,500 | 1,157 |
| 2010-10-28 | 1,159 | 1,179 | 1,159 | 1,165 | 284,600 | 1,165 |
| 2010-10-27 | 1,162 | 1,166 | 1,146 | 1,157 | 111,000 | 1,157 |
| 2010-10-26 | 1,142 | 1,171 | 1,142 | 1,157 | 176,000 | 1,157 |
| 2010-10-25 | 1,178 | 1,178 | 1,150 | 1,158 | 191,800 | 1,158 |
| 2010-10-22 | 1,150 | 1,174 | 1,147 | 1,164 | 132,500 | 1,164 |
| 2010-10-21 | 1,157 | 1,162 | 1,144 | 1,154 | 196,100 | 1,154 |
| 2010-10-20 | 1,165 | 1,173 | 1,141 | 1,162 | 223,600 | 1,162 |
| 2010-10-19 | 1,173 | 1,198 | 1,172 | 1,174 | 277,100 | 1,174 |
| 2010-10-18 | 1,141 | 1,184 | 1,138 | 1,177 | 305,100 | 1,177 |
| 2010-10-15 | 1,162 | 1,162 | 1,121 | 1,125 | 403,400 | 1,125 |
| 2010-10-14 | 1,155 | 1,164 | 1,140 | 1,154 | 182,600 | 1,154 |
| 2010-10-13 | 1,149 | 1,168 | 1,145 | 1,154 | 244,200 | 1,154 |
| 2010-10-12 | 1,183 | 1,185 | 1,133 | 1,137 | 241,100 | 1,137 |
| 2010-10-08 | 1,212 | 1,217 | 1,180 | 1,182 | 381,400 | 1,182 |
| 2010-10-07 | 1,220 | 1,231 | 1,213 | 1,219 | 149,500 | 1,219 |
| 2010-10-06 | 1,235 | 1,238 | 1,217 | 1,220 | 191,700 | 1,220 |
| 2010-10-05 | 1,227 | 1,239 | 1,220 | 1,235 | 143,000 | 1,235 |
| 2010-10-04 | 1,242 | 1,245 | 1,231 | 1,235 | 124,100 | 1,235 |
| 2010-10-01 | 1,251 | 1,251 | 1,241 | 1,242 | 133,700 | 1,242 |
| 2010-09-30 | 1,260 | 1,263 | 1,236 | 1,252 | 297,700 | 1,252 |
| 2010-09-29 | 1,238 | 1,265 | 1,238 | 1,265 | 136,200 | 1,265 |
| 2010-09-28 | 1,257 | 1,257 | 1,236 | 1,245 | 109,600 | 1,245 |
| 2010-09-27 | 1,260 | 1,265 | 1,243 | 1,262 | 236,100 | 1,262 |
| 2010-09-24 | 1,240 | 1,256 | 1,234 | 1,242 | 320,500 | 1,242 |
| 2010-09-22 | 1,239 | 1,247 | 1,232 | 1,236 | 110,500 | 1,236 |
| 2010-09-21 | 1,270 | 1,270 | 1,234 | 1,235 | 203,300 | 1,235 |
| 2010-09-17 | 1,247 | 1,263 | 1,242 | 1,260 | 253,100 | 1,260 |
| 2010-09-16 | 1,258 | 1,258 | 1,235 | 1,243 | 191,000 | 1,243 |
| 2010-09-15 | 1,255 | 1,259 | 1,243 | 1,245 | 281,300 | 1,245 |
| 2010-09-14 | 1,249 | 1,263 | 1,245 | 1,253 | 159,700 | 1,253 |
| 2010-09-13 | 1,260 | 1,260 | 1,235 | 1,237 | 283,900 | 1,237 |
| 2010-09-10 | 1,239 | 1,262 | 1,239 | 1,257 | 241,200 | 1,257 |
| 2010-09-09 | 1,243 | 1,248 | 1,236 | 1,241 | 211,500 | 1,241 |
| 2010-09-08 | 1,243 | 1,251 | 1,236 | 1,244 | 155,800 | 1,244 |
| 2010-09-07 | 1,250 | 1,259 | 1,247 | 1,258 | 157,100 | 1,258 |
| 2010-09-06 | 1,262 | 1,270 | 1,250 | 1,266 | 131,700 | 1,266 |
| 2010-09-03 | 1,253 | 1,272 | 1,252 | 1,262 | 151,400 | 1,262 |
| 2010-09-02 | 1,285 | 1,292 | 1,241 | 1,258 | 283,700 | 1,258 |
| 2010-09-01 | 1,282 | 1,291 | 1,263 | 1,282 | 251,600 | 1,282 |
| 2010-08-31 | 1,299 | 1,308 | 1,281 | 1,296 | 241,100 | 1,296 |
| 2010-08-30 | 1,330 | 1,330 | 1,307 | 1,324 | 149,200 | 1,324 |
| 2010-08-27 | 1,303 | 1,325 | 1,301 | 1,320 | 155,600 | 1,320 |
| 2010-08-26 | 1,300 | 1,339 | 1,292 | 1,310 | 329,600 | 1,310 |
| 2010-08-25 | 1,280 | 1,307 | 1,279 | 1,298 | 542,600 | 1,298 |
| 2010-08-24 | 1,221 | 1,277 | 1,217 | 1,274 | 330,600 | 1,274 |
| 2010-08-23 | 1,226 | 1,244 | 1,226 | 1,231 | 154,400 | 1,231 |
| 2010-08-20 | 1,240 | 1,249 | 1,236 | 1,237 | 138,500 | 1,237 |
| 2010-08-19 | 1,255 | 1,262 | 1,246 | 1,252 | 267,400 | 1,252 |
| 2010-08-18 | 1,272 | 1,278 | 1,259 | 1,268 | 124,100 | 1,268 |
| 2010-08-17 | 1,250 | 1,272 | 1,248 | 1,263 | 103,300 | 1,263 |
| 2010-08-16 | 1,252 | 1,271 | 1,251 | 1,263 | 103,700 | 1,263 |
| 2010-08-13 | 1,254 | 1,268 | 1,253 | 1,263 | 210,200 | 1,263 |
| 2010-08-12 | 1,266 | 1,272 | 1,254 | 1,263 | 140,300 | 1,263 |
| 2010-08-11 | 1,275 | 1,282 | 1,259 | 1,282 | 185,000 | 1,282 |
| 2010-08-10 | 1,297 | 1,307 | 1,277 | 1,283 | 252,800 | 1,283 |
| 2010-08-09 | 1,272 | 1,300 | 1,271 | 1,297 | 263,000 | 1,297 |
| 2010-08-06 | 1,238 | 1,291 | 1,236 | 1,286 | 402,400 | 1,286 |
| 2010-08-05 | 1,249 | 1,257 | 1,240 | 1,248 | 248,000 | 1,248 |
| 2010-08-04 | 1,246 | 1,253 | 1,235 | 1,242 | 325,200 | 1,242 |
| 2010-08-03 | 1,253 | 1,279 | 1,241 | 1,254 | 401,500 | 1,254 |
| 2010-08-02 | 1,265 | 1,269 | 1,236 | 1,241 | 291,000 | 1,241 |
| 2010-07-30 | 1,294 | 1,294 | 1,268 | 1,276 | 163,200 | 1,276 |
| 2010-07-29 | 1,286 | 1,302 | 1,283 | 1,288 | 132,700 | 1,288 |
| 2010-07-28 | 1,287 | 1,304 | 1,287 | 1,303 | 167,400 | 1,303 |
| 2010-07-27 | 1,280 | 1,283 | 1,266 | 1,273 | 234,300 | 1,273 |
| 2010-07-26 | 1,294 | 1,295 | 1,278 | 1,285 | 181,100 | 1,285 |
| 2010-07-23 | 1,302 | 1,302 | 1,285 | 1,289 | 239,700 | 1,289 |
| 2010-07-22 | 1,309 | 1,309 | 1,274 | 1,280 | 245,800 | 1,280 |
| 2010-07-21 | 1,296 | 1,314 | 1,290 | 1,308 | 230,700 | 1,308 |
| 2010-07-20 | 1,300 | 1,303 | 1,276 | 1,298 | 331,000 | 1,298 |
| 2010-07-16 | 1,276 | 1,306 | 1,271 | 1,295 | 406,500 | 1,295 |
| 2010-07-15 | 1,297 | 1,299 | 1,270 | 1,272 | 196,800 | 1,272 |
| 2010-07-14 | 1,312 | 1,315 | 1,288 | 1,299 | 210,900 | 1,299 |
| 2010-07-13 | 1,290 | 1,294 | 1,280 | 1,288 | 166,100 | 1,288 |
| 2010-07-12 | 1,305 | 1,309 | 1,288 | 1,290 | 176,700 | 1,290 |
| 2010-07-09 | 1,332 | 1,332 | 1,296 | 1,297 | 351,500 | 1,297 |
| 2010-07-08 | 1,338 | 1,342 | 1,326 | 1,340 | 288,100 | 1,340 |
| 2010-07-07 | 1,326 | 1,335 | 1,316 | 1,319 | 356,800 | 1,319 |
| 2010-07-06 | 1,320 | 1,337 | 1,315 | 1,337 | 391,300 | 1,337 |
| 2010-07-05 | 1,317 | 1,318 | 1,301 | 1,301 | 253,000 | 1,301 |
| 2010-07-02 | 1,338 | 1,338 | 1,320 | 1,321 | 407,200 | 1,321 |
| 2010-07-01 | 1,294 | 1,320 | 1,290 | 1,308 | 228,600 | 1,308 |
| 2010-06-30 | 1,289 | 1,325 | 1,260 | 1,310 | 472,800 | 1,310 |
| 2010-06-29 | 1,364 | 1,368 | 1,340 | 1,349 | 235,600 | 1,349 |
| 2010-06-28 | 1,361 | 1,374 | 1,349 | 1,360 | 256,500 | 1,360 |
| 2010-06-25 | 1,360 | 1,364 | 1,350 | 1,358 | 265,900 | 1,358 |
| 2010-06-24 | 1,366 | 1,369 | 1,357 | 1,364 | 256,200 | 1,364 |
| 2010-06-23 | 1,350 | 1,381 | 1,350 | 1,367 | 378,500 | 1,367 |
| 2010-06-22 | 1,368 | 1,372 | 1,358 | 1,370 | 210,100 | 1,370 |
| 2010-06-21 | 1,352 | 1,378 | 1,349 | 1,368 | 370,500 | 1,368 |
| 2010-06-18 | 1,350 | 1,354 | 1,345 | 1,351 | 264,000 | 1,351 |
| 2010-06-17 | 1,353 | 1,353 | 1,334 | 1,349 | 209,900 | 1,349 |
| 2010-06-16 | 1,335 | 1,356 | 1,335 | 1,355 | 495,900 | 1,355 |
| 2010-06-15 | 1,333 | 1,333 | 1,324 | 1,332 | 199,700 | 1,332 |
| 2010-06-14 | 1,323 | 1,332 | 1,320 | 1,329 | 244,500 | 1,329 |
| 2010-06-11 | 1,311 | 1,315 | 1,291 | 1,315 | 305,300 | 1,315 |
| 2010-06-10 | 1,283 | 1,302 | 1,275 | 1,302 | 344,500 | 1,302 |
| 2010-06-09 | 1,251 | 1,276 | 1,236 | 1,271 | 425,500 | 1,271 |
| 2010-06-08 | 1,257 | 1,258 | 1,243 | 1,254 | 267,100 | 1,254 |
| 2010-06-07 | 1,254 | 1,260 | 1,240 | 1,255 | 247,900 | 1,255 |
| 2010-06-04 | 1,283 | 1,294 | 1,277 | 1,284 | 272,200 | 1,284 |
| 2010-06-03 | 1,269 | 1,279 | 1,252 | 1,269 | 383,100 | 1,269 |
| 2010-06-02 | 1,260 | 1,283 | 1,256 | 1,267 | 577,300 | 1,267 |
| 2010-06-01 | 1,226 | 1,253 | 1,213 | 1,249 | 324,000 | 1,249 |
| 2010-05-31 | 1,199 | 1,246 | 1,194 | 1,240 | 263,700 | 1,240 |
| 2010-05-28 | 1,224 | 1,229 | 1,204 | 1,209 | 420,200 | 1,209 |
| 2010-05-27 | 1,200 | 1,211 | 1,192 | 1,208 | 346,700 | 1,208 |
| 2010-05-26 | 1,221 | 1,232 | 1,206 | 1,212 | 482,600 | 1,212 |
| 2010-05-25 | 1,240 | 1,242 | 1,218 | 1,223 | 314,500 | 1,223 |
| 2010-05-24 | 1,251 | 1,265 | 1,238 | 1,255 | 272,300 | 1,255 |
| 2010-05-21 | 1,261 | 1,263 | 1,242 | 1,247 | 436,700 | 1,247 |
| 2010-05-20 | 1,288 | 1,298 | 1,267 | 1,291 | 461,700 | 1,291 |
| 2010-05-19 | 1,262 | 1,288 | 1,251 | 1,285 | 471,000 | 1,285 |
| 2010-05-18 | 1,265 | 1,281 | 1,250 | 1,268 | 317,100 | 1,268 |
| 2010-05-17 | 1,276 | 1,279 | 1,242 | 1,252 | 443,300 | 1,252 |
| 2010-05-14 | 1,271 | 1,298 | 1,271 | 1,284 | 722,800 | 1,284 |
| 2010-05-13 | 1,257 | 1,306 | 1,250 | 1,301 | 702,700 | 1,301 |
| 2010-05-12 | 1,240 | 1,250 | 1,231 | 1,241 | 539,000 | 1,241 |
| 2010-05-11 | 1,250 | 1,258 | 1,237 | 1,245 | 606,600 | 1,245 |
| 2010-05-10 | 1,250 | 1,270 | 1,233 | 1,241 | 860,800 | 1,241 |
| 2010-05-07 | 1,230 | 1,268 | 1,219 | 1,262 | 562,200 | 1,262 |
| 2010-05-06 | 1,282 | 1,289 | 1,263 | 1,268 | 525,800 | 1,268 |
| 2010-04-30 | 1,301 | 1,319 | 1,299 | 1,308 | 437,500 | 1,308 |
| 2010-04-28 | 1,300 | 1,301 | 1,284 | 1,296 | 365,800 | 1,296 |
| 2010-04-27 | 1,338 | 1,338 | 1,315 | 1,320 | 325,300 | 1,320 |
| 2010-04-26 | 1,324 | 1,339 | 1,315 | 1,338 | 514,200 | 1,338 |
| 2010-04-23 | 1,295 | 1,315 | 1,295 | 1,314 | 266,400 | 1,314 |
| 2010-04-22 | 1,308 | 1,308 | 1,296 | 1,304 | 367,100 | 1,304 |
| 2010-04-21 | 1,303 | 1,309 | 1,300 | 1,308 | 269,300 | 1,308 |
| 2010-04-20 | 1,298 | 1,300 | 1,290 | 1,293 | 361,700 | 1,293 |
| 2010-04-19 | 1,308 | 1,308 | 1,292 | 1,301 | 353,200 | 1,301 |
| 2010-04-16 | 1,300 | 1,307 | 1,298 | 1,307 | 403,300 | 1,307 |
| 2010-04-15 | 1,303 | 1,303 | 1,294 | 1,295 | 294,800 | 1,295 |
| 2010-04-14 | 1,299 | 1,303 | 1,295 | 1,303 | 420,600 | 1,303 |
| 2010-04-13 | 1,312 | 1,315 | 1,286 | 1,295 | 548,800 | 1,295 |
| 2010-04-12 | 1,315 | 1,327 | 1,307 | 1,322 | 346,700 | 1,322 |
| 2010-04-09 | 1,311 | 1,313 | 1,293 | 1,308 | 570,800 | 1,308 |
| 2010-04-08 | 1,317 | 1,327 | 1,309 | 1,319 | 358,000 | 1,319 |
| 2010-04-07 | 1,318 | 1,333 | 1,313 | 1,333 | 434,500 | 1,333 |
| 2010-04-06 | 1,305 | 1,314 | 1,301 | 1,309 | 516,300 | 1,309 |
| 2010-04-05 | 1,310 | 1,314 | 1,301 | 1,307 | 383,500 | 1,307 |
| 2010-04-02 | 1,338 | 1,338 | 1,310 | 1,314 | 404,700 | 1,314 |
| 2010-04-01 | 1,331 | 1,331 | 1,312 | 1,324 | 722,400 | 1,324 |
| 2010-03-31 | 1,382 | 1,384 | 1,307 | 1,321 | 1,256,700 | 1,321 |
| 2010-03-30 | 1,390 | 1,395 | 1,374 | 1,381 | 399,800 | 1,381 |
| 2010-03-29 | 1,380 | 1,389 | 1,374 | 1,382 | 181,500 | 1,382 |
| 2010-03-26 | 1,375 | 1,398 | 1,369 | 1,398 | 327,200 | 1,398 |
| 2010-03-25 | 1,364 | 1,370 | 1,356 | 1,360 | 283,200 | 1,360 |
| 2010-03-24 | 1,364 | 1,382 | 1,363 | 1,377 | 308,800 | 1,377 |
| 2010-03-23 | 1,380 | 1,384 | 1,359 | 1,366 | 398,900 | 1,366 |
| 2010-03-19 | 1,386 | 1,400 | 1,386 | 1,395 | 160,600 | 1,395 |
| 2010-03-18 | 1,399 | 1,399 | 1,384 | 1,386 | 179,000 | 1,386 |
| 2010-03-17 | 1,390 | 1,394 | 1,377 | 1,387 | 224,100 | 1,387 |
| 2010-03-16 | 1,386 | 1,391 | 1,379 | 1,380 | 187,500 | 1,380 |
| 2010-03-15 | 1,392 | 1,404 | 1,387 | 1,395 | 132,800 | 1,395 |
| 2010-03-12 | 1,411 | 1,412 | 1,393 | 1,395 | 287,200 | 1,395 |
| 2010-03-11 | 1,417 | 1,420 | 1,399 | 1,412 | 250,300 | 1,412 |
| 2010-03-10 | 1,415 | 1,415 | 1,406 | 1,413 | 213,300 | 1,413 |
| 2010-03-09 | 1,413 | 1,415 | 1,404 | 1,414 | 231,100 | 1,414 |
| 2010-03-08 | 1,420 | 1,420 | 1,401 | 1,405 | 298,300 | 1,405 |
| 2010-03-05 | 1,400 | 1,417 | 1,396 | 1,417 | 272,100 | 1,417 |
| 2010-03-04 | 1,379 | 1,396 | 1,372 | 1,389 | 308,000 | 1,389 |
| 2010-03-03 | 1,377 | 1,392 | 1,372 | 1,392 | 212,600 | 1,392 |
| 2010-03-02 | 1,380 | 1,395 | 1,372 | 1,391 | 267,400 | 1,391 |
| 2010-03-01 | 1,378 | 1,398 | 1,376 | 1,384 | 212,000 | 1,384 |
| 2010-02-26 | 1,385 | 1,387 | 1,370 | 1,385 | 306,500 | 1,385 |
| 2010-02-25 | 1,386 | 1,414 | 1,386 | 1,403 | 306,700 | 1,403 |
| 2010-02-24 | 1,394 | 1,402 | 1,382 | 1,386 | 228,500 | 1,386 |
| 2010-02-23 | 1,419 | 1,421 | 1,391 | 1,402 | 377,200 | 1,402 |
| 2010-02-22 | 1,403 | 1,426 | 1,397 | 1,421 | 515,700 | 1,421 |
| 2010-02-19 | 1,379 | 1,394 | 1,375 | 1,386 | 545,500 | 1,386 |
| 2010-02-18 | 1,333 | 1,382 | 1,327 | 1,378 | 1,003,900 | 1,378 |
| 2010-02-17 | 1,349 | 1,356 | 1,326 | 1,335 | 660,100 | 1,335 |
| 2010-02-16 | 1,383 | 1,384 | 1,338 | 1,351 | 474,600 | 1,351 |
| 2010-02-15 | 1,393 | 1,393 | 1,369 | 1,371 | 299,000 | 1,371 |
| 2010-02-12 | 1,368 | 1,385 | 1,366 | 1,379 | 295,300 | 1,379 |
| 2010-02-10 | 1,360 | 1,375 | 1,357 | 1,359 | 318,800 | 1,359 |
| 2010-02-09 | 1,312 | 1,388 | 1,312 | 1,379 | 708,900 | 1,379 |
| 2010-02-08 | 1,354 | 1,365 | 1,333 | 1,342 | 1,085,200 | 1,342 |
| 2010-02-05 | 1,255 | 1,299 | 1,254 | 1,294 | 413,800 | 1,294 |
| 2010-02-04 | 1,280 | 1,288 | 1,277 | 1,285 | 485,100 | 1,285 |
| 2010-02-03 | 1,271 | 1,277 | 1,265 | 1,272 | 442,800 | 1,272 |
| 2010-02-02 | 1,289 | 1,289 | 1,272 | 1,283 | 249,700 | 1,283 |
| 2010-02-01 | 1,293 | 1,297 | 1,272 | 1,288 | 286,100 | 1,288 |
| 2010-01-29 | 1,301 | 1,306 | 1,282 | 1,292 | 327,000 | 1,292 |
| 2010-01-28 | 1,305 | 1,330 | 1,300 | 1,314 | 568,100 | 1,314 |
| 2010-01-27 | 1,303 | 1,305 | 1,290 | 1,291 | 278,900 | 1,291 |
| 2010-01-26 | 1,311 | 1,319 | 1,283 | 1,292 | 325,500 | 1,292 |
| 2010-01-25 | 1,289 | 1,301 | 1,282 | 1,299 | 284,100 | 1,299 |
| 2010-01-22 | 1,296 | 1,303 | 1,285 | 1,290 | 197,200 | 1,290 |
| 2010-01-21 | 1,298 | 1,310 | 1,296 | 1,303 | 418,600 | 1,303 |
| 2010-01-20 | 1,310 | 1,311 | 1,296 | 1,296 | 157,300 | 1,296 |
| 2010-01-19 | 1,303 | 1,308 | 1,296 | 1,300 | 135,800 | 1,300 |
| 2010-01-18 | 1,302 | 1,309 | 1,295 | 1,303 | 234,700 | 1,303 |
| 2010-01-15 | 1,300 | 1,303 | 1,293 | 1,300 | 245,100 | 1,300 |
| 2010-01-14 | 1,325 | 1,325 | 1,302 | 1,305 | 387,800 | 1,305 |
| 2010-01-13 | 1,321 | 1,329 | 1,304 | 1,304 | 205,100 | 1,304 |
| 2010-01-12 | 1,328 | 1,336 | 1,303 | 1,321 | 591,900 | 1,321 |
| 2010-01-08 | 1,290 | 1,304 | 1,288 | 1,298 | 621,500 | 1,298 |
| 2010-01-07 | 1,354 | 1,366 | 1,296 | 1,298 | 728,300 | 1,298 |
| 2010-01-06 | 1,362 | 1,366 | 1,349 | 1,359 | 263,200 | 1,359 |
| 2010-01-05 | 1,360 | 1,362 | 1,344 | 1,350 | 206,600 | 1,350 |
| 2010-01-04 | 1,346 | 1,365 | 1,330 | 1,352 | 133,000 | 1,352 |
分割・併合履歴 ： [1987-09-26]1株→1.1株 [1985-09-26]1株→1.1株
