2811 カゴメ(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 | 1,506 | 1,507 | 1,494 | 1,494 | 143,000 | 1,494 |
| 2010-12-29 | 1,497 | 1,505 | 1,495 | 1,502 | 110,400 | 1,502 |
| 2010-12-28 | 1,497 | 1,499 | 1,492 | 1,494 | 91,300 | 1,494 |
| 2010-12-27 | 1,496 | 1,499 | 1,491 | 1,493 | 170,300 | 1,493 |
| 2010-12-24 | 1,502 | 1,506 | 1,496 | 1,496 | 203,100 | 1,496 |
| 2010-12-22 | 1,517 | 1,518 | 1,505 | 1,507 | 154,600 | 1,507 |
| 2010-12-21 | 1,505 | 1,519 | 1,502 | 1,515 | 487,200 | 1,515 |
| 2010-12-20 | 1,509 | 1,510 | 1,500 | 1,500 | 180,500 | 1,500 |
| 2010-12-17 | 1,510 | 1,515 | 1,508 | 1,508 | 132,400 | 1,508 |
| 2010-12-16 | 1,512 | 1,518 | 1,506 | 1,509 | 269,200 | 1,509 |
| 2010-12-15 | 1,503 | 1,512 | 1,500 | 1,512 | 207,900 | 1,512 |
| 2010-12-14 | 1,510 | 1,512 | 1,500 | 1,502 | 364,100 | 1,502 |
| 2010-12-13 | 1,497 | 1,508 | 1,497 | 1,508 | 461,900 | 1,508 |
| 2010-12-10 | 1,494 | 1,499 | 1,490 | 1,497 | 377,300 | 1,497 |
| 2010-12-09 | 1,495 | 1,499 | 1,492 | 1,493 | 130,200 | 1,493 |
| 2010-12-08 | 1,490 | 1,497 | 1,490 | 1,496 | 172,900 | 1,496 |
| 2010-12-07 | 1,486 | 1,493 | 1,481 | 1,493 | 186,300 | 1,493 |
| 2010-12-06 | 1,490 | 1,492 | 1,485 | 1,485 | 138,700 | 1,485 |
| 2010-12-03 | 1,487 | 1,492 | 1,485 | 1,485 | 130,200 | 1,485 |
| 2010-12-02 | 1,491 | 1,496 | 1,484 | 1,484 | 248,800 | 1,484 |
| 2010-12-01 | 1,470 | 1,483 | 1,468 | 1,483 | 150,000 | 1,483 |
| 2010-11-30 | 1,490 | 1,503 | 1,478 | 1,478 | 421,200 | 1,478 |
| 2010-11-29 | 1,475 | 1,497 | 1,436 | 1,486 | 904,100 | 1,486 |
| 2010-11-26 | 1,523 | 1,534 | 1,521 | 1,521 | 107,900 | 1,521 |
| 2010-11-25 | 1,540 | 1,540 | 1,520 | 1,520 | 146,000 | 1,520 |
| 2010-11-24 | 1,529 | 1,529 | 1,506 | 1,516 | 139,800 | 1,516 |
| 2010-11-22 | 1,541 | 1,546 | 1,537 | 1,539 | 84,500 | 1,539 |
| 2010-11-19 | 1,536 | 1,545 | 1,528 | 1,538 | 143,400 | 1,538 |
| 2010-11-18 | 1,505 | 1,539 | 1,505 | 1,531 | 148,800 | 1,531 |
| 2010-11-17 | 1,501 | 1,507 | 1,500 | 1,507 | 106,000 | 1,507 |
| 2010-11-16 | 1,510 | 1,513 | 1,500 | 1,500 | 137,200 | 1,500 |
| 2010-11-15 | 1,516 | 1,521 | 1,505 | 1,506 | 122,300 | 1,506 |
| 2010-11-12 | 1,510 | 1,519 | 1,507 | 1,507 | 121,900 | 1,507 |
| 2010-11-11 | 1,513 | 1,521 | 1,505 | 1,514 | 142,300 | 1,514 |
| 2010-11-10 | 1,499 | 1,517 | 1,499 | 1,512 | 152,000 | 1,512 |
| 2010-11-09 | 1,509 | 1,511 | 1,493 | 1,496 | 162,100 | 1,496 |
| 2010-11-08 | 1,520 | 1,523 | 1,502 | 1,514 | 129,300 | 1,514 |
| 2010-11-05 | 1,501 | 1,521 | 1,501 | 1,511 | 240,900 | 1,511 |
| 2010-11-04 | 1,495 | 1,507 | 1,489 | 1,489 | 160,500 | 1,489 |
| 2010-11-02 | 1,505 | 1,507 | 1,473 | 1,489 | 307,800 | 1,489 |
| 2010-11-01 | 1,511 | 1,511 | 1,489 | 1,499 | 223,400 | 1,499 |
| 2010-10-29 | 1,500 | 1,525 | 1,483 | 1,516 | 397,400 | 1,516 |
| 2010-10-28 | 1,513 | 1,517 | 1,494 | 1,502 | 428,100 | 1,502 |
| 2010-10-27 | 1,518 | 1,525 | 1,496 | 1,517 | 366,400 | 1,517 |
| 2010-10-26 | 1,554 | 1,554 | 1,506 | 1,507 | 410,500 | 1,507 |
| 2010-10-25 | 1,538 | 1,561 | 1,538 | 1,554 | 155,800 | 1,554 |
| 2010-10-22 | 1,536 | 1,556 | 1,535 | 1,543 | 206,400 | 1,543 |
| 2010-10-21 | 1,560 | 1,561 | 1,530 | 1,536 | 183,700 | 1,536 |
| 2010-10-20 | 1,558 | 1,571 | 1,539 | 1,563 | 232,800 | 1,563 |
| 2010-10-19 | 1,545 | 1,572 | 1,541 | 1,562 | 216,300 | 1,562 |
| 2010-10-18 | 1,531 | 1,560 | 1,525 | 1,544 | 128,900 | 1,544 |
| 2010-10-15 | 1,545 | 1,545 | 1,522 | 1,524 | 211,000 | 1,524 |
| 2010-10-14 | 1,547 | 1,553 | 1,536 | 1,545 | 200,000 | 1,545 |
| 2010-10-13 | 1,534 | 1,547 | 1,526 | 1,542 | 166,200 | 1,542 |
| 2010-10-12 | 1,580 | 1,580 | 1,527 | 1,528 | 197,600 | 1,528 |
| 2010-10-08 | 1,596 | 1,596 | 1,571 | 1,571 | 231,000 | 1,571 |
| 2010-10-07 | 1,600 | 1,617 | 1,597 | 1,609 | 112,600 | 1,609 |
| 2010-10-06 | 1,606 | 1,609 | 1,593 | 1,608 | 173,700 | 1,608 |
| 2010-10-05 | 1,600 | 1,609 | 1,576 | 1,604 | 165,900 | 1,604 |
| 2010-10-04 | 1,626 | 1,626 | 1,606 | 1,607 | 120,200 | 1,607 |
| 2010-10-01 | 1,620 | 1,629 | 1,614 | 1,625 | 143,900 | 1,625 |
| 2010-09-30 | 1,636 | 1,639 | 1,611 | 1,616 | 118,600 | 1,616 |
| 2010-09-29 | 1,623 | 1,641 | 1,622 | 1,641 | 156,100 | 1,641 |
| 2010-09-28 | 1,604 | 1,624 | 1,600 | 1,622 | 212,200 | 1,622 |
| 2010-09-27 | 1,610 | 1,618 | 1,596 | 1,617 | 349,600 | 1,617 |
| 2010-09-24 | 1,605 | 1,617 | 1,600 | 1,604 | 537,200 | 1,604 |
| 2010-09-22 | 1,621 | 1,621 | 1,603 | 1,603 | 232,200 | 1,603 |
| 2010-09-21 | 1,631 | 1,638 | 1,623 | 1,626 | 185,200 | 1,626 |
| 2010-09-17 | 1,643 | 1,657 | 1,631 | 1,634 | 182,700 | 1,634 |
| 2010-09-16 | 1,669 | 1,669 | 1,641 | 1,643 | 158,400 | 1,643 |
| 2010-09-15 | 1,658 | 1,673 | 1,652 | 1,668 | 191,500 | 1,668 |
| 2010-09-14 | 1,655 | 1,670 | 1,654 | 1,668 | 142,200 | 1,668 |
| 2010-09-13 | 1,675 | 1,677 | 1,659 | 1,661 | 145,900 | 1,661 |
| 2010-09-10 | 1,672 | 1,675 | 1,664 | 1,673 | 236,100 | 1,673 |
| 2010-09-09 | 1,663 | 1,668 | 1,654 | 1,667 | 70,800 | 1,667 |
| 2010-09-08 | 1,658 | 1,664 | 1,642 | 1,662 | 165,700 | 1,662 |
| 2010-09-07 | 1,661 | 1,669 | 1,658 | 1,669 | 69,800 | 1,669 |
| 2010-09-06 | 1,662 | 1,670 | 1,653 | 1,669 | 132,400 | 1,669 |
| 2010-09-03 | 1,655 | 1,665 | 1,651 | 1,661 | 158,900 | 1,661 |
| 2010-09-02 | 1,650 | 1,657 | 1,635 | 1,656 | 164,100 | 1,656 |
| 2010-09-01 | 1,640 | 1,640 | 1,622 | 1,636 | 175,500 | 1,636 |
| 2010-08-31 | 1,644 | 1,649 | 1,636 | 1,642 | 182,800 | 1,642 |
| 2010-08-30 | 1,649 | 1,664 | 1,645 | 1,660 | 244,500 | 1,660 |
| 2010-08-27 | 1,612 | 1,640 | 1,612 | 1,637 | 225,200 | 1,637 |
| 2010-08-26 | 1,623 | 1,625 | 1,615 | 1,625 | 132,000 | 1,625 |
| 2010-08-25 | 1,604 | 1,625 | 1,600 | 1,622 | 334,500 | 1,622 |
| 2010-08-24 | 1,596 | 1,606 | 1,593 | 1,605 | 153,600 | 1,605 |
| 2010-08-23 | 1,599 | 1,609 | 1,598 | 1,598 | 125,400 | 1,598 |
| 2010-08-20 | 1,600 | 1,606 | 1,590 | 1,598 | 147,600 | 1,598 |
| 2010-08-19 | 1,613 | 1,617 | 1,604 | 1,608 | 114,700 | 1,608 |
| 2010-08-18 | 1,599 | 1,619 | 1,596 | 1,612 | 249,900 | 1,612 |
| 2010-08-17 | 1,569 | 1,590 | 1,565 | 1,587 | 134,300 | 1,587 |
| 2010-08-16 | 1,553 | 1,577 | 1,552 | 1,572 | 120,200 | 1,572 |
| 2010-08-13 | 1,546 | 1,567 | 1,544 | 1,561 | 104,300 | 1,561 |
| 2010-08-12 | 1,541 | 1,549 | 1,541 | 1,546 | 120,900 | 1,546 |
| 2010-08-11 | 1,561 | 1,564 | 1,541 | 1,555 | 194,300 | 1,555 |
| 2010-08-10 | 1,581 | 1,583 | 1,560 | 1,564 | 126,300 | 1,564 |
| 2010-08-09 | 1,579 | 1,590 | 1,571 | 1,581 | 139,300 | 1,581 |
| 2010-08-06 | 1,553 | 1,582 | 1,550 | 1,578 | 152,800 | 1,578 |
| 2010-08-05 | 1,550 | 1,572 | 1,550 | 1,556 | 159,300 | 1,556 |
| 2010-08-04 | 1,552 | 1,554 | 1,530 | 1,533 | 176,000 | 1,533 |
| 2010-08-03 | 1,543 | 1,563 | 1,540 | 1,557 | 167,000 | 1,557 |
| 2010-08-02 | 1,536 | 1,551 | 1,523 | 1,526 | 142,100 | 1,526 |
| 2010-07-30 | 1,560 | 1,564 | 1,535 | 1,536 | 163,600 | 1,536 |
| 2010-07-29 | 1,556 | 1,568 | 1,556 | 1,562 | 174,200 | 1,562 |
| 2010-07-28 | 1,548 | 1,586 | 1,547 | 1,584 | 201,500 | 1,584 |
| 2010-07-27 | 1,555 | 1,578 | 1,547 | 1,566 | 163,900 | 1,566 |
| 2010-07-26 | 1,578 | 1,586 | 1,570 | 1,573 | 115,600 | 1,573 |
| 2010-07-23 | 1,591 | 1,593 | 1,569 | 1,572 | 214,900 | 1,572 |
| 2010-07-22 | 1,575 | 1,590 | 1,555 | 1,581 | 193,700 | 1,581 |
| 2010-07-21 | 1,609 | 1,614 | 1,577 | 1,578 | 288,700 | 1,578 |
| 2010-07-20 | 1,585 | 1,602 | 1,584 | 1,599 | 114,700 | 1,599 |
| 2010-07-16 | 1,600 | 1,610 | 1,589 | 1,593 | 143,700 | 1,593 |
| 2010-07-15 | 1,625 | 1,626 | 1,604 | 1,607 | 116,600 | 1,607 |
| 2010-07-14 | 1,612 | 1,633 | 1,606 | 1,631 | 170,300 | 1,631 |
| 2010-07-13 | 1,625 | 1,628 | 1,606 | 1,606 | 131,500 | 1,606 |
| 2010-07-12 | 1,640 | 1,640 | 1,612 | 1,613 | 100,200 | 1,613 |
| 2010-07-09 | 1,640 | 1,643 | 1,632 | 1,641 | 124,000 | 1,641 |
| 2010-07-08 | 1,636 | 1,648 | 1,627 | 1,637 | 175,300 | 1,637 |
| 2010-07-07 | 1,617 | 1,630 | 1,614 | 1,630 | 171,200 | 1,630 |
| 2010-07-06 | 1,607 | 1,616 | 1,600 | 1,616 | 126,800 | 1,616 |
| 2010-07-05 | 1,595 | 1,619 | 1,593 | 1,612 | 108,500 | 1,612 |
| 2010-07-02 | 1,604 | 1,604 | 1,580 | 1,598 | 178,900 | 1,598 |
| 2010-07-01 | 1,600 | 1,609 | 1,593 | 1,604 | 159,800 | 1,604 |
| 2010-06-30 | 1,610 | 1,621 | 1,597 | 1,612 | 183,100 | 1,612 |
| 2010-06-29 | 1,633 | 1,633 | 1,618 | 1,619 | 134,000 | 1,619 |
| 2010-06-28 | 1,629 | 1,636 | 1,620 | 1,633 | 110,200 | 1,633 |
| 2010-06-25 | 1,612 | 1,630 | 1,611 | 1,629 | 130,900 | 1,629 |
| 2010-06-24 | 1,632 | 1,635 | 1,627 | 1,627 | 84,900 | 1,627 |
| 2010-06-23 | 1,634 | 1,644 | 1,621 | 1,632 | 159,400 | 1,632 |
| 2010-06-22 | 1,627 | 1,639 | 1,620 | 1,639 | 172,500 | 1,639 |
| 2010-06-21 | 1,628 | 1,637 | 1,627 | 1,635 | 183,200 | 1,635 |
| 2010-06-18 | 1,617 | 1,629 | 1,612 | 1,626 | 162,500 | 1,626 |
| 2010-06-17 | 1,611 | 1,624 | 1,610 | 1,617 | 120,000 | 1,617 |
| 2010-06-16 | 1,613 | 1,620 | 1,609 | 1,620 | 160,000 | 1,620 |
| 2010-06-15 | 1,607 | 1,612 | 1,598 | 1,612 | 112,100 | 1,612 |
| 2010-06-14 | 1,600 | 1,610 | 1,600 | 1,610 | 162,400 | 1,610 |
| 2010-06-11 | 1,586 | 1,595 | 1,580 | 1,595 | 280,900 | 1,595 |
| 2010-06-10 | 1,558 | 1,579 | 1,557 | 1,578 | 145,400 | 1,578 |
| 2010-06-09 | 1,549 | 1,558 | 1,535 | 1,558 | 114,400 | 1,558 |
| 2010-06-08 | 1,537 | 1,556 | 1,531 | 1,549 | 129,300 | 1,549 |
| 2010-06-07 | 1,551 | 1,553 | 1,539 | 1,546 | 116,300 | 1,546 |
| 2010-06-04 | 1,560 | 1,573 | 1,552 | 1,565 | 185,800 | 1,565 |
| 2010-06-03 | 1,538 | 1,552 | 1,529 | 1,549 | 169,100 | 1,549 |
| 2010-06-02 | 1,512 | 1,534 | 1,506 | 1,523 | 215,600 | 1,523 |
| 2010-06-01 | 1,510 | 1,519 | 1,501 | 1,513 | 109,700 | 1,513 |
| 2010-05-31 | 1,500 | 1,519 | 1,500 | 1,511 | 174,800 | 1,511 |
| 2010-05-28 | 1,505 | 1,505 | 1,485 | 1,496 | 153,500 | 1,496 |
| 2010-05-27 | 1,512 | 1,512 | 1,481 | 1,490 | 277,100 | 1,490 |
| 2010-05-26 | 1,529 | 1,540 | 1,518 | 1,520 | 271,300 | 1,520 |
| 2010-05-25 | 1,514 | 1,529 | 1,501 | 1,529 | 263,000 | 1,529 |
| 2010-05-24 | 1,493 | 1,529 | 1,492 | 1,512 | 249,000 | 1,512 |
| 2010-05-21 | 1,510 | 1,510 | 1,491 | 1,491 | 249,700 | 1,491 |
| 2010-05-20 | 1,524 | 1,539 | 1,518 | 1,531 | 157,000 | 1,531 |
| 2010-05-19 | 1,551 | 1,553 | 1,521 | 1,531 | 234,200 | 1,531 |
| 2010-05-18 | 1,556 | 1,560 | 1,551 | 1,553 | 98,600 | 1,553 |
| 2010-05-17 | 1,555 | 1,560 | 1,552 | 1,555 | 148,400 | 1,555 |
| 2010-05-14 | 1,573 | 1,576 | 1,556 | 1,570 | 162,300 | 1,570 |
| 2010-05-13 | 1,568 | 1,575 | 1,556 | 1,574 | 167,000 | 1,574 |
| 2010-05-12 | 1,565 | 1,570 | 1,560 | 1,567 | 112,800 | 1,567 |
| 2010-05-11 | 1,580 | 1,581 | 1,560 | 1,563 | 126,200 | 1,563 |
| 2010-05-10 | 1,556 | 1,576 | 1,553 | 1,573 | 203,900 | 1,573 |
| 2010-05-07 | 1,565 | 1,569 | 1,549 | 1,557 | 262,800 | 1,557 |
| 2010-05-06 | 1,585 | 1,585 | 1,571 | 1,574 | 186,400 | 1,574 |
| 2010-04-30 | 1,587 | 1,597 | 1,583 | 1,595 | 227,100 | 1,595 |
| 2010-04-28 | 1,590 | 1,591 | 1,571 | 1,571 | 277,700 | 1,571 |
| 2010-04-27 | 1,593 | 1,600 | 1,587 | 1,600 | 211,000 | 1,600 |
| 2010-04-26 | 1,579 | 1,592 | 1,579 | 1,591 | 147,100 | 1,591 |
| 2010-04-23 | 1,573 | 1,576 | 1,571 | 1,575 | 87,800 | 1,575 |
| 2010-04-22 | 1,583 | 1,583 | 1,570 | 1,573 | 147,200 | 1,573 |
| 2010-04-21 | 1,580 | 1,584 | 1,578 | 1,582 | 117,000 | 1,582 |
| 2010-04-20 | 1,575 | 1,580 | 1,573 | 1,575 | 100,600 | 1,575 |
| 2010-04-19 | 1,582 | 1,585 | 1,573 | 1,576 | 158,100 | 1,576 |
| 2010-04-16 | 1,582 | 1,584 | 1,580 | 1,582 | 124,100 | 1,582 |
| 2010-04-15 | 1,582 | 1,585 | 1,580 | 1,581 | 88,600 | 1,581 |
| 2010-04-14 | 1,588 | 1,591 | 1,580 | 1,580 | 150,600 | 1,580 |
| 2010-04-13 | 1,594 | 1,596 | 1,585 | 1,587 | 144,200 | 1,587 |
| 2010-04-12 | 1,589 | 1,594 | 1,588 | 1,591 | 126,500 | 1,591 |
| 2010-04-09 | 1,581 | 1,586 | 1,580 | 1,584 | 90,000 | 1,584 |
| 2010-04-08 | 1,587 | 1,590 | 1,583 | 1,583 | 86,700 | 1,583 |
| 2010-04-07 | 1,583 | 1,592 | 1,583 | 1,587 | 131,100 | 1,587 |
| 2010-04-06 | 1,589 | 1,593 | 1,583 | 1,584 | 144,300 | 1,584 |
| 2010-04-05 | 1,590 | 1,591 | 1,583 | 1,590 | 127,700 | 1,590 |
| 2010-04-02 | 1,590 | 1,590 | 1,581 | 1,583 | 129,900 | 1,583 |
| 2010-04-01 | 1,599 | 1,599 | 1,586 | 1,587 | 159,900 | 1,587 |
| 2010-03-31 | 1,597 | 1,600 | 1,592 | 1,596 | 162,200 | 1,596 |
| 2010-03-30 | 1,585 | 1,594 | 1,584 | 1,594 | 160,000 | 1,594 |
| 2010-03-29 | 1,577 | 1,590 | 1,573 | 1,584 | 195,300 | 1,584 |
| 2010-03-26 | 1,586 | 1,598 | 1,586 | 1,598 | 435,600 | 1,598 |
| 2010-03-25 | 1,600 | 1,601 | 1,585 | 1,586 | 300,000 | 1,586 |
| 2010-03-24 | 1,606 | 1,611 | 1,600 | 1,601 | 258,500 | 1,601 |
| 2010-03-23 | 1,617 | 1,618 | 1,602 | 1,605 | 277,800 | 1,605 |
| 2010-03-19 | 1,615 | 1,627 | 1,614 | 1,621 | 171,100 | 1,621 |
| 2010-03-18 | 1,617 | 1,620 | 1,615 | 1,615 | 109,600 | 1,615 |
| 2010-03-17 | 1,617 | 1,620 | 1,615 | 1,617 | 204,500 | 1,617 |
| 2010-03-16 | 1,626 | 1,628 | 1,616 | 1,617 | 128,700 | 1,617 |
| 2010-03-15 | 1,632 | 1,634 | 1,625 | 1,628 | 94,600 | 1,628 |
| 2010-03-12 | 1,634 | 1,635 | 1,625 | 1,630 | 183,200 | 1,630 |
| 2010-03-11 | 1,632 | 1,634 | 1,629 | 1,634 | 86,600 | 1,634 |
| 2010-03-10 | 1,632 | 1,634 | 1,627 | 1,628 | 100,200 | 1,628 |
| 2010-03-09 | 1,621 | 1,630 | 1,619 | 1,629 | 99,100 | 1,629 |
| 2010-03-08 | 1,621 | 1,625 | 1,615 | 1,621 | 129,000 | 1,621 |
| 2010-03-05 | 1,609 | 1,618 | 1,605 | 1,613 | 183,900 | 1,613 |
| 2010-03-04 | 1,613 | 1,613 | 1,595 | 1,600 | 197,800 | 1,600 |
| 2010-03-03 | 1,613 | 1,621 | 1,604 | 1,612 | 158,500 | 1,612 |
| 2010-03-02 | 1,606 | 1,612 | 1,603 | 1,612 | 129,500 | 1,612 |
| 2010-03-01 | 1,604 | 1,608 | 1,598 | 1,601 | 141,000 | 1,601 |
| 2010-02-26 | 1,592 | 1,604 | 1,591 | 1,594 | 177,400 | 1,594 |
| 2010-02-25 | 1,594 | 1,595 | 1,583 | 1,591 | 131,000 | 1,591 |
| 2010-02-24 | 1,590 | 1,591 | 1,580 | 1,583 | 174,300 | 1,583 |
| 2010-02-23 | 1,597 | 1,599 | 1,583 | 1,591 | 100,500 | 1,591 |
| 2010-02-22 | 1,580 | 1,603 | 1,573 | 1,593 | 211,200 | 1,593 |
| 2010-02-19 | 1,588 | 1,588 | 1,570 | 1,570 | 254,900 | 1,570 |
| 2010-02-18 | 1,591 | 1,592 | 1,580 | 1,587 | 172,700 | 1,587 |
| 2010-02-17 | 1,594 | 1,594 | 1,582 | 1,590 | 122,100 | 1,590 |
| 2010-02-16 | 1,590 | 1,591 | 1,580 | 1,585 | 89,700 | 1,585 |
| 2010-02-15 | 1,598 | 1,598 | 1,581 | 1,582 | 130,200 | 1,582 |
| 2010-02-12 | 1,580 | 1,588 | 1,573 | 1,588 | 150,600 | 1,588 |
| 2010-02-10 | 1,580 | 1,584 | 1,570 | 1,570 | 133,700 | 1,570 |
| 2010-02-09 | 1,585 | 1,588 | 1,572 | 1,572 | 184,400 | 1,572 |
| 2010-02-08 | 1,598 | 1,600 | 1,586 | 1,587 | 178,100 | 1,587 |
| 2010-02-05 | 1,600 | 1,605 | 1,593 | 1,593 | 215,300 | 1,593 |
| 2010-02-04 | 1,610 | 1,614 | 1,603 | 1,609 | 122,900 | 1,609 |
| 2010-02-03 | 1,610 | 1,612 | 1,600 | 1,603 | 170,600 | 1,603 |
| 2010-02-02 | 1,621 | 1,626 | 1,598 | 1,600 | 257,300 | 1,600 |
| 2010-02-01 | 1,575 | 1,599 | 1,567 | 1,597 | 269,000 | 1,597 |
| 2010-01-29 | 1,582 | 1,588 | 1,574 | 1,574 | 262,900 | 1,574 |
| 2010-01-28 | 1,595 | 1,595 | 1,581 | 1,582 | 323,900 | 1,582 |
| 2010-01-27 | 1,612 | 1,621 | 1,592 | 1,594 | 307,000 | 1,594 |
| 2010-01-26 | 1,611 | 1,636 | 1,582 | 1,624 | 597,600 | 1,624 |
| 2010-01-25 | 1,640 | 1,681 | 1,640 | 1,680 | 248,700 | 1,680 |
| 2010-01-22 | 1,652 | 1,655 | 1,630 | 1,642 | 198,000 | 1,642 |
| 2010-01-21 | 1,657 | 1,663 | 1,650 | 1,655 | 185,600 | 1,655 |
| 2010-01-20 | 1,665 | 1,667 | 1,652 | 1,657 | 132,000 | 1,657 |
| 2010-01-19 | 1,658 | 1,666 | 1,651 | 1,664 | 109,400 | 1,664 |
| 2010-01-18 | 1,664 | 1,666 | 1,653 | 1,657 | 111,700 | 1,657 |
| 2010-01-15 | 1,663 | 1,670 | 1,655 | 1,666 | 140,800 | 1,666 |
| 2010-01-14 | 1,668 | 1,672 | 1,661 | 1,672 | 118,100 | 1,672 |
| 2010-01-13 | 1,670 | 1,683 | 1,667 | 1,668 | 132,800 | 1,668 |
| 2010-01-12 | 1,670 | 1,678 | 1,666 | 1,678 | 115,700 | 1,678 |
| 2010-01-08 | 1,656 | 1,668 | 1,656 | 1,666 | 97,200 | 1,666 |
| 2010-01-07 | 1,665 | 1,669 | 1,657 | 1,660 | 93,500 | 1,660 |
| 2010-01-06 | 1,670 | 1,671 | 1,660 | 1,666 | 103,700 | 1,666 |
| 2010-01-05 | 1,685 | 1,687 | 1,654 | 1,660 | 145,800 | 1,660 |
| 2010-01-04 | 1,652 | 1,672 | 1,651 | 1,660 | 90,400 | 1,660 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.11株 [1985-03-27]1株→1.1株
