2815 アリアケジャパン(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 | 1,387 | 1,387 | 1,375 | 1,375 | 17,100 | 1,375 |
| 2010-12-29 | 1,387 | 1,387 | 1,380 | 1,387 | 16,700 | 1,387 |
| 2010-12-28 | 1,388 | 1,388 | 1,376 | 1,384 | 28,000 | 1,384 |
| 2010-12-27 | 1,365 | 1,379 | 1,364 | 1,378 | 33,100 | 1,378 |
| 2010-12-24 | 1,363 | 1,368 | 1,359 | 1,364 | 34,300 | 1,364 |
| 2010-12-22 | 1,363 | 1,365 | 1,353 | 1,360 | 54,900 | 1,360 |
| 2010-12-21 | 1,343 | 1,364 | 1,343 | 1,360 | 33,300 | 1,360 |
| 2010-12-20 | 1,355 | 1,357 | 1,340 | 1,348 | 44,500 | 1,348 |
| 2010-12-17 | 1,352 | 1,355 | 1,347 | 1,355 | 35,600 | 1,355 |
| 2010-12-16 | 1,348 | 1,355 | 1,343 | 1,354 | 43,400 | 1,354 |
| 2010-12-15 | 1,339 | 1,347 | 1,330 | 1,347 | 45,900 | 1,347 |
| 2010-12-14 | 1,337 | 1,347 | 1,336 | 1,341 | 37,800 | 1,341 |
| 2010-12-13 | 1,335 | 1,345 | 1,332 | 1,341 | 68,600 | 1,341 |
| 2010-12-10 | 1,312 | 1,346 | 1,305 | 1,334 | 137,000 | 1,334 |
| 2010-12-09 | 1,299 | 1,316 | 1,295 | 1,308 | 82,200 | 1,308 |
| 2010-12-08 | 1,281 | 1,297 | 1,281 | 1,291 | 46,800 | 1,291 |
| 2010-12-07 | 1,267 | 1,281 | 1,264 | 1,278 | 41,200 | 1,278 |
| 2010-12-06 | 1,260 | 1,266 | 1,260 | 1,265 | 34,400 | 1,265 |
| 2010-12-03 | 1,267 | 1,270 | 1,260 | 1,261 | 54,300 | 1,261 |
| 2010-12-02 | 1,262 | 1,269 | 1,260 | 1,262 | 46,400 | 1,262 |
| 2010-12-01 | 1,259 | 1,270 | 1,250 | 1,261 | 55,400 | 1,261 |
| 2010-11-30 | 1,265 | 1,267 | 1,256 | 1,258 | 85,400 | 1,258 |
| 2010-11-29 | 1,270 | 1,278 | 1,265 | 1,270 | 51,300 | 1,270 |
| 2010-11-26 | 1,270 | 1,276 | 1,267 | 1,269 | 37,600 | 1,269 |
| 2010-11-25 | 1,280 | 1,284 | 1,266 | 1,271 | 52,700 | 1,271 |
| 2010-11-24 | 1,271 | 1,293 | 1,270 | 1,281 | 33,000 | 1,281 |
| 2010-11-22 | 1,288 | 1,288 | 1,270 | 1,281 | 63,500 | 1,281 |
| 2010-11-19 | 1,284 | 1,293 | 1,270 | 1,287 | 29,100 | 1,287 |
| 2010-11-18 | 1,267 | 1,285 | 1,258 | 1,284 | 29,100 | 1,284 |
| 2010-11-17 | 1,260 | 1,267 | 1,255 | 1,260 | 44,300 | 1,260 |
| 2010-11-16 | 1,281 | 1,282 | 1,261 | 1,268 | 39,600 | 1,268 |
| 2010-11-15 | 1,281 | 1,285 | 1,278 | 1,281 | 27,500 | 1,281 |
| 2010-11-12 | 1,280 | 1,292 | 1,280 | 1,283 | 30,900 | 1,283 |
| 2010-11-11 | 1,301 | 1,305 | 1,281 | 1,289 | 48,700 | 1,289 |
| 2010-11-10 | 1,267 | 1,306 | 1,267 | 1,304 | 64,700 | 1,304 |
| 2010-11-09 | 1,250 | 1,257 | 1,249 | 1,250 | 21,400 | 1,250 |
| 2010-11-08 | 1,251 | 1,254 | 1,234 | 1,250 | 21,700 | 1,250 |
| 2010-11-05 | 1,239 | 1,257 | 1,236 | 1,247 | 34,400 | 1,247 |
| 2010-11-04 | 1,225 | 1,240 | 1,225 | 1,229 | 30,000 | 1,229 |
| 2010-11-02 | 1,202 | 1,214 | 1,200 | 1,208 | 33,100 | 1,208 |
| 2010-11-01 | 1,211 | 1,216 | 1,200 | 1,203 | 45,100 | 1,203 |
| 2010-10-29 | 1,216 | 1,220 | 1,203 | 1,219 | 44,100 | 1,219 |
| 2010-10-28 | 1,232 | 1,238 | 1,216 | 1,216 | 55,600 | 1,216 |
| 2010-10-27 | 1,248 | 1,252 | 1,235 | 1,241 | 37,800 | 1,241 |
| 2010-10-26 | 1,241 | 1,263 | 1,241 | 1,251 | 25,000 | 1,251 |
| 2010-10-25 | 1,262 | 1,310 | 1,237 | 1,249 | 64,300 | 1,249 |
| 2010-10-22 | 1,278 | 1,281 | 1,266 | 1,269 | 18,700 | 1,269 |
| 2010-10-21 | 1,280 | 1,283 | 1,263 | 1,272 | 33,800 | 1,272 |
| 2010-10-20 | 1,265 | 1,278 | 1,261 | 1,264 | 21,500 | 1,264 |
| 2010-10-19 | 1,290 | 1,291 | 1,273 | 1,280 | 55,300 | 1,280 |
| 2010-10-18 | 1,245 | 1,275 | 1,245 | 1,260 | 24,100 | 1,260 |
| 2010-10-15 | 1,256 | 1,259 | 1,244 | 1,248 | 46,200 | 1,248 |
| 2010-10-14 | 1,252 | 1,268 | 1,252 | 1,259 | 30,800 | 1,259 |
| 2010-10-13 | 1,251 | 1,257 | 1,250 | 1,251 | 33,000 | 1,251 |
| 2010-10-12 | 1,287 | 1,287 | 1,250 | 1,250 | 47,800 | 1,250 |
| 2010-10-08 | 1,289 | 1,298 | 1,276 | 1,277 | 45,000 | 1,277 |
| 2010-10-07 | 1,291 | 1,303 | 1,290 | 1,298 | 24,800 | 1,298 |
| 2010-10-06 | 1,298 | 1,298 | 1,282 | 1,290 | 40,400 | 1,290 |
| 2010-10-05 | 1,276 | 1,303 | 1,270 | 1,296 | 74,600 | 1,296 |
| 2010-10-04 | 1,293 | 1,293 | 1,271 | 1,274 | 40,100 | 1,274 |
| 2010-10-01 | 1,278 | 1,296 | 1,266 | 1,292 | 80,900 | 1,292 |
| 2010-09-30 | 1,302 | 1,305 | 1,272 | 1,276 | 49,300 | 1,276 |
| 2010-09-29 | 1,303 | 1,309 | 1,301 | 1,305 | 37,000 | 1,305 |
| 2010-09-28 | 1,293 | 1,303 | 1,286 | 1,300 | 56,700 | 1,300 |
| 2010-09-27 | 1,308 | 1,309 | 1,301 | 1,308 | 62,000 | 1,308 |
| 2010-09-24 | 1,304 | 1,308 | 1,299 | 1,301 | 49,300 | 1,301 |
| 2010-09-22 | 1,302 | 1,307 | 1,296 | 1,296 | 43,600 | 1,296 |
| 2010-09-21 | 1,308 | 1,311 | 1,299 | 1,300 | 33,000 | 1,300 |
| 2010-09-17 | 1,311 | 1,314 | 1,301 | 1,305 | 31,300 | 1,305 |
| 2010-09-16 | 1,319 | 1,319 | 1,297 | 1,300 | 43,400 | 1,300 |
| 2010-09-15 | 1,295 | 1,320 | 1,295 | 1,313 | 41,800 | 1,313 |
| 2010-09-14 | 1,305 | 1,307 | 1,296 | 1,300 | 30,600 | 1,300 |
| 2010-09-13 | 1,310 | 1,310 | 1,301 | 1,303 | 38,000 | 1,303 |
| 2010-09-10 | 1,309 | 1,313 | 1,297 | 1,304 | 54,700 | 1,304 |
| 2010-09-09 | 1,300 | 1,300 | 1,291 | 1,293 | 59,400 | 1,293 |
| 2010-09-08 | 1,312 | 1,313 | 1,297 | 1,298 | 41,500 | 1,298 |
| 2010-09-07 | 1,321 | 1,328 | 1,315 | 1,316 | 36,500 | 1,316 |
| 2010-09-06 | 1,340 | 1,343 | 1,317 | 1,328 | 54,200 | 1,328 |
| 2010-09-03 | 1,346 | 1,354 | 1,320 | 1,329 | 66,700 | 1,329 |
| 2010-09-02 | 1,329 | 1,349 | 1,313 | 1,346 | 95,500 | 1,346 |
| 2010-09-01 | 1,302 | 1,307 | 1,295 | 1,301 | 72,300 | 1,301 |
| 2010-08-31 | 1,330 | 1,335 | 1,292 | 1,297 | 87,600 | 1,297 |
| 2010-08-30 | 1,328 | 1,344 | 1,327 | 1,330 | 53,600 | 1,330 |
| 2010-08-27 | 1,300 | 1,315 | 1,300 | 1,309 | 51,700 | 1,309 |
| 2010-08-26 | 1,292 | 1,300 | 1,290 | 1,298 | 38,100 | 1,298 |
| 2010-08-25 | 1,300 | 1,304 | 1,290 | 1,291 | 47,100 | 1,291 |
| 2010-08-24 | 1,310 | 1,311 | 1,300 | 1,301 | 50,200 | 1,301 |
| 2010-08-23 | 1,321 | 1,324 | 1,313 | 1,313 | 42,600 | 1,313 |
| 2010-08-20 | 1,325 | 1,327 | 1,320 | 1,320 | 34,600 | 1,320 |
| 2010-08-19 | 1,334 | 1,340 | 1,322 | 1,327 | 53,800 | 1,327 |
| 2010-08-18 | 1,337 | 1,337 | 1,324 | 1,330 | 29,900 | 1,330 |
| 2010-08-17 | 1,323 | 1,335 | 1,318 | 1,332 | 45,500 | 1,332 |
| 2010-08-16 | 1,321 | 1,327 | 1,319 | 1,324 | 38,400 | 1,324 |
| 2010-08-13 | 1,322 | 1,328 | 1,317 | 1,321 | 47,900 | 1,321 |
| 2010-08-12 | 1,338 | 1,341 | 1,320 | 1,325 | 57,600 | 1,325 |
| 2010-08-11 | 1,345 | 1,356 | 1,341 | 1,350 | 67,000 | 1,350 |
| 2010-08-10 | 1,372 | 1,372 | 1,347 | 1,358 | 67,400 | 1,358 |
| 2010-08-09 | 1,341 | 1,375 | 1,337 | 1,371 | 115,200 | 1,371 |
| 2010-08-06 | 1,330 | 1,350 | 1,326 | 1,346 | 43,600 | 1,346 |
| 2010-08-05 | 1,345 | 1,351 | 1,322 | 1,336 | 94,700 | 1,336 |
| 2010-08-04 | 1,345 | 1,355 | 1,336 | 1,342 | 80,900 | 1,342 |
| 2010-08-03 | 1,332 | 1,348 | 1,327 | 1,341 | 43,200 | 1,341 |
| 2010-08-02 | 1,325 | 1,334 | 1,318 | 1,319 | 53,100 | 1,319 |
| 2010-07-30 | 1,345 | 1,347 | 1,324 | 1,324 | 70,600 | 1,324 |
| 2010-07-29 | 1,350 | 1,353 | 1,341 | 1,344 | 29,500 | 1,344 |
| 2010-07-28 | 1,360 | 1,360 | 1,343 | 1,351 | 49,700 | 1,351 |
| 2010-07-27 | 1,340 | 1,344 | 1,336 | 1,338 | 21,600 | 1,338 |
| 2010-07-26 | 1,348 | 1,351 | 1,336 | 1,338 | 29,700 | 1,338 |
| 2010-07-23 | 1,336 | 1,346 | 1,334 | 1,341 | 26,000 | 1,341 |
| 2010-07-22 | 1,333 | 1,341 | 1,330 | 1,335 | 25,000 | 1,335 |
| 2010-07-21 | 1,340 | 1,348 | 1,336 | 1,338 | 27,100 | 1,338 |
| 2010-07-20 | 1,337 | 1,345 | 1,333 | 1,340 | 44,400 | 1,340 |
| 2010-07-16 | 1,348 | 1,350 | 1,333 | 1,340 | 42,700 | 1,340 |
| 2010-07-15 | 1,355 | 1,355 | 1,344 | 1,348 | 48,100 | 1,348 |
| 2010-07-14 | 1,357 | 1,365 | 1,353 | 1,362 | 45,000 | 1,362 |
| 2010-07-13 | 1,364 | 1,365 | 1,350 | 1,350 | 44,700 | 1,350 |
| 2010-07-12 | 1,379 | 1,380 | 1,364 | 1,364 | 53,600 | 1,364 |
| 2010-07-09 | 1,389 | 1,395 | 1,378 | 1,380 | 41,500 | 1,380 |
| 2010-07-08 | 1,389 | 1,397 | 1,382 | 1,395 | 48,700 | 1,395 |
| 2010-07-07 | 1,392 | 1,395 | 1,377 | 1,383 | 54,000 | 1,383 |
| 2010-07-06 | 1,395 | 1,401 | 1,388 | 1,401 | 48,400 | 1,401 |
| 2010-07-05 | 1,386 | 1,409 | 1,384 | 1,409 | 54,200 | 1,409 |
| 2010-07-02 | 1,393 | 1,408 | 1,387 | 1,401 | 65,700 | 1,401 |
| 2010-07-01 | 1,369 | 1,396 | 1,368 | 1,386 | 80,300 | 1,386 |
| 2010-06-30 | 1,370 | 1,397 | 1,356 | 1,397 | 93,000 | 1,397 |
| 2010-06-29 | 1,399 | 1,399 | 1,380 | 1,386 | 83,100 | 1,386 |
| 2010-06-28 | 1,399 | 1,409 | 1,391 | 1,404 | 85,600 | 1,404 |
| 2010-06-25 | 1,375 | 1,390 | 1,373 | 1,387 | 71,300 | 1,387 |
| 2010-06-24 | 1,377 | 1,392 | 1,370 | 1,385 | 63,200 | 1,385 |
| 2010-06-23 | 1,384 | 1,389 | 1,371 | 1,376 | 81,800 | 1,376 |
| 2010-06-22 | 1,381 | 1,390 | 1,372 | 1,390 | 73,800 | 1,390 |
| 2010-06-21 | 1,385 | 1,401 | 1,380 | 1,386 | 60,100 | 1,386 |
| 2010-06-18 | 1,390 | 1,394 | 1,382 | 1,394 | 58,200 | 1,394 |
| 2010-06-17 | 1,395 | 1,401 | 1,393 | 1,395 | 40,100 | 1,395 |
| 2010-06-16 | 1,410 | 1,413 | 1,394 | 1,404 | 75,600 | 1,404 |
| 2010-06-15 | 1,396 | 1,412 | 1,391 | 1,412 | 56,100 | 1,412 |
| 2010-06-14 | 1,412 | 1,417 | 1,405 | 1,411 | 59,100 | 1,411 |
| 2010-06-11 | 1,410 | 1,439 | 1,408 | 1,412 | 153,500 | 1,412 |
| 2010-06-10 | 1,410 | 1,414 | 1,394 | 1,410 | 90,200 | 1,410 |
| 2010-06-09 | 1,408 | 1,417 | 1,405 | 1,406 | 47,600 | 1,406 |
| 2010-06-08 | 1,408 | 1,428 | 1,398 | 1,416 | 57,800 | 1,416 |
| 2010-06-07 | 1,400 | 1,412 | 1,396 | 1,408 | 65,100 | 1,408 |
| 2010-06-04 | 1,403 | 1,404 | 1,390 | 1,401 | 45,000 | 1,401 |
| 2010-06-03 | 1,403 | 1,419 | 1,396 | 1,406 | 40,300 | 1,406 |
| 2010-06-02 | 1,385 | 1,422 | 1,385 | 1,402 | 57,700 | 1,402 |
| 2010-06-01 | 1,385 | 1,400 | 1,383 | 1,388 | 68,200 | 1,388 |
| 2010-05-31 | 1,381 | 1,403 | 1,381 | 1,396 | 47,200 | 1,396 |
| 2010-05-28 | 1,397 | 1,398 | 1,379 | 1,385 | 50,700 | 1,385 |
| 2010-05-27 | 1,369 | 1,385 | 1,357 | 1,377 | 89,500 | 1,377 |
| 2010-05-26 | 1,411 | 1,422 | 1,387 | 1,399 | 81,100 | 1,399 |
| 2010-05-25 | 1,424 | 1,449 | 1,423 | 1,439 | 76,900 | 1,439 |
| 2010-05-24 | 1,431 | 1,497 | 1,431 | 1,450 | 93,600 | 1,450 |
| 2010-05-21 | 1,475 | 1,480 | 1,430 | 1,440 | 56,600 | 1,440 |
| 2010-05-20 | 1,487 | 1,498 | 1,470 | 1,490 | 29,400 | 1,490 |
| 2010-05-19 | 1,468 | 1,515 | 1,467 | 1,502 | 64,800 | 1,502 |
| 2010-05-18 | 1,470 | 1,523 | 1,468 | 1,503 | 143,600 | 1,503 |
| 2010-05-17 | 1,469 | 1,478 | 1,443 | 1,473 | 103,000 | 1,473 |
| 2010-05-14 | 1,415 | 1,463 | 1,415 | 1,461 | 142,700 | 1,461 |
| 2010-05-13 | 1,423 | 1,463 | 1,401 | 1,432 | 70,100 | 1,432 |
| 2010-05-12 | 1,402 | 1,412 | 1,396 | 1,397 | 55,700 | 1,397 |
| 2010-05-11 | 1,439 | 1,439 | 1,412 | 1,416 | 58,300 | 1,416 |
| 2010-05-10 | 1,365 | 1,429 | 1,364 | 1,412 | 63,300 | 1,412 |
| 2010-05-07 | 1,370 | 1,382 | 1,355 | 1,365 | 45,200 | 1,365 |
| 2010-05-06 | 1,390 | 1,407 | 1,385 | 1,390 | 56,100 | 1,390 |
| 2010-04-30 | 1,390 | 1,410 | 1,390 | 1,403 | 63,200 | 1,403 |
| 2010-04-28 | 1,384 | 1,390 | 1,375 | 1,382 | 34,500 | 1,382 |
| 2010-04-27 | 1,399 | 1,399 | 1,390 | 1,392 | 14,600 | 1,392 |
| 2010-04-26 | 1,397 | 1,403 | 1,395 | 1,399 | 32,000 | 1,399 |
| 2010-04-23 | 1,390 | 1,398 | 1,390 | 1,395 | 14,800 | 1,395 |
| 2010-04-22 | 1,400 | 1,400 | 1,388 | 1,393 | 25,400 | 1,393 |
| 2010-04-21 | 1,395 | 1,400 | 1,393 | 1,399 | 25,700 | 1,399 |
| 2010-04-20 | 1,387 | 1,395 | 1,385 | 1,392 | 22,900 | 1,392 |
| 2010-04-19 | 1,387 | 1,390 | 1,381 | 1,385 | 42,200 | 1,385 |
| 2010-04-16 | 1,386 | 1,389 | 1,382 | 1,385 | 17,700 | 1,385 |
| 2010-04-15 | 1,386 | 1,389 | 1,380 | 1,385 | 16,500 | 1,385 |
| 2010-04-14 | 1,387 | 1,387 | 1,379 | 1,383 | 26,100 | 1,383 |
| 2010-04-13 | 1,385 | 1,391 | 1,381 | 1,387 | 23,100 | 1,387 |
| 2010-04-12 | 1,393 | 1,396 | 1,385 | 1,389 | 26,300 | 1,389 |
| 2010-04-09 | 1,373 | 1,388 | 1,373 | 1,382 | 17,500 | 1,382 |
| 2010-04-08 | 1,393 | 1,396 | 1,381 | 1,382 | 37,600 | 1,382 |
| 2010-04-07 | 1,379 | 1,387 | 1,371 | 1,380 | 42,100 | 1,380 |
| 2010-04-06 | 1,363 | 1,372 | 1,360 | 1,367 | 42,400 | 1,367 |
| 2010-04-05 | 1,362 | 1,365 | 1,350 | 1,358 | 39,000 | 1,358 |
| 2010-04-02 | 1,373 | 1,373 | 1,360 | 1,364 | 29,800 | 1,364 |
| 2010-04-01 | 1,372 | 1,375 | 1,359 | 1,373 | 34,600 | 1,373 |
| 2010-03-31 | 1,376 | 1,378 | 1,360 | 1,364 | 44,700 | 1,364 |
| 2010-03-30 | 1,375 | 1,377 | 1,363 | 1,377 | 22,100 | 1,377 |
| 2010-03-29 | 1,372 | 1,375 | 1,351 | 1,363 | 36,300 | 1,363 |
| 2010-03-26 | 1,382 | 1,398 | 1,379 | 1,398 | 48,400 | 1,398 |
| 2010-03-25 | 1,378 | 1,383 | 1,371 | 1,375 | 31,700 | 1,375 |
| 2010-03-24 | 1,376 | 1,377 | 1,369 | 1,370 | 20,300 | 1,370 |
| 2010-03-23 | 1,375 | 1,382 | 1,368 | 1,369 | 26,700 | 1,369 |
| 2010-03-19 | 1,360 | 1,378 | 1,358 | 1,377 | 25,400 | 1,377 |
| 2010-03-18 | 1,366 | 1,366 | 1,359 | 1,359 | 18,000 | 1,359 |
| 2010-03-17 | 1,360 | 1,361 | 1,350 | 1,360 | 26,800 | 1,360 |
| 2010-03-16 | 1,341 | 1,356 | 1,341 | 1,347 | 25,200 | 1,347 |
| 2010-03-15 | 1,360 | 1,360 | 1,346 | 1,351 | 36,800 | 1,351 |
| 2010-03-12 | 1,325 | 1,348 | 1,325 | 1,337 | 83,500 | 1,337 |
| 2010-03-11 | 1,362 | 1,362 | 1,351 | 1,355 | 20,700 | 1,355 |
| 2010-03-10 | 1,363 | 1,363 | 1,351 | 1,352 | 31,200 | 1,352 |
| 2010-03-09 | 1,365 | 1,369 | 1,362 | 1,362 | 23,300 | 1,362 |
| 2010-03-08 | 1,370 | 1,371 | 1,362 | 1,367 | 38,500 | 1,367 |
| 2010-03-05 | 1,357 | 1,370 | 1,352 | 1,362 | 42,800 | 1,362 |
| 2010-03-04 | 1,354 | 1,359 | 1,342 | 1,346 | 68,600 | 1,346 |
| 2010-03-03 | 1,373 | 1,377 | 1,352 | 1,361 | 59,000 | 1,361 |
| 2010-03-02 | 1,385 | 1,390 | 1,375 | 1,383 | 49,600 | 1,383 |
| 2010-03-01 | 1,381 | 1,387 | 1,375 | 1,381 | 30,100 | 1,381 |
| 2010-02-26 | 1,365 | 1,382 | 1,365 | 1,374 | 30,000 | 1,374 |
| 2010-02-25 | 1,362 | 1,378 | 1,362 | 1,372 | 26,400 | 1,372 |
| 2010-02-24 | 1,365 | 1,370 | 1,358 | 1,360 | 22,000 | 1,360 |
| 2010-02-23 | 1,378 | 1,378 | 1,363 | 1,371 | 15,000 | 1,371 |
| 2010-02-22 | 1,375 | 1,379 | 1,367 | 1,375 | 34,600 | 1,375 |
| 2010-02-19 | 1,357 | 1,375 | 1,356 | 1,359 | 47,000 | 1,359 |
| 2010-02-18 | 1,365 | 1,368 | 1,352 | 1,365 | 35,300 | 1,365 |
| 2010-02-17 | 1,368 | 1,368 | 1,356 | 1,367 | 23,700 | 1,367 |
| 2010-02-16 | 1,351 | 1,359 | 1,346 | 1,351 | 30,600 | 1,351 |
| 2010-02-15 | 1,368 | 1,369 | 1,350 | 1,350 | 23,700 | 1,350 |
| 2010-02-12 | 1,355 | 1,367 | 1,351 | 1,364 | 63,700 | 1,364 |
| 2010-02-10 | 1,360 | 1,360 | 1,335 | 1,335 | 61,700 | 1,335 |
| 2010-02-09 | 1,351 | 1,355 | 1,333 | 1,339 | 92,500 | 1,339 |
| 2010-02-08 | 1,378 | 1,378 | 1,358 | 1,361 | 34,100 | 1,361 |
| 2010-02-05 | 1,360 | 1,383 | 1,356 | 1,369 | 66,800 | 1,369 |
| 2010-02-04 | 1,377 | 1,377 | 1,362 | 1,370 | 21,300 | 1,370 |
| 2010-02-03 | 1,367 | 1,374 | 1,357 | 1,360 | 42,500 | 1,360 |
| 2010-02-02 | 1,356 | 1,360 | 1,343 | 1,349 | 41,300 | 1,349 |
| 2010-02-01 | 1,341 | 1,353 | 1,332 | 1,353 | 51,800 | 1,353 |
| 2010-01-29 | 1,353 | 1,356 | 1,348 | 1,348 | 27,200 | 1,348 |
| 2010-01-28 | 1,355 | 1,357 | 1,350 | 1,353 | 27,100 | 1,353 |
| 2010-01-27 | 1,359 | 1,364 | 1,351 | 1,351 | 32,400 | 1,351 |
| 2010-01-26 | 1,372 | 1,379 | 1,360 | 1,362 | 33,800 | 1,362 |
| 2010-01-25 | 1,371 | 1,384 | 1,371 | 1,371 | 26,900 | 1,371 |
| 2010-01-22 | 1,385 | 1,391 | 1,376 | 1,382 | 34,800 | 1,382 |
| 2010-01-21 | 1,388 | 1,399 | 1,383 | 1,396 | 26,700 | 1,396 |
| 2010-01-20 | 1,400 | 1,404 | 1,385 | 1,388 | 29,800 | 1,388 |
| 2010-01-19 | 1,406 | 1,406 | 1,395 | 1,399 | 14,200 | 1,399 |
| 2010-01-18 | 1,399 | 1,399 | 1,393 | 1,395 | 20,000 | 1,395 |
| 2010-01-15 | 1,396 | 1,401 | 1,396 | 1,399 | 38,600 | 1,399 |
| 2010-01-14 | 1,400 | 1,405 | 1,396 | 1,397 | 26,600 | 1,397 |
| 2010-01-13 | 1,400 | 1,411 | 1,394 | 1,394 | 39,600 | 1,394 |
| 2010-01-12 | 1,392 | 1,405 | 1,391 | 1,402 | 24,400 | 1,402 |
| 2010-01-08 | 1,399 | 1,402 | 1,385 | 1,392 | 28,300 | 1,392 |
| 2010-01-07 | 1,394 | 1,397 | 1,393 | 1,394 | 30,500 | 1,394 |
| 2010-01-06 | 1,394 | 1,394 | 1,384 | 1,393 | 26,300 | 1,393 |
| 2010-01-05 | 1,394 | 1,394 | 1,380 | 1,381 | 21,800 | 1,381 |
| 2010-01-04 | 1,388 | 1,394 | 1,380 | 1,385 | 18,500 | 1,385 |
分割・併合履歴 ： [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2001-09-25]1株→1.25株 [2000-09-26]1株→1.1株 [1999-09-27]1株→1.1株 [1996-03-26]1株→1.2株 [1993-03-26]1株→1.3株
