2875 東洋水産(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 | 1,817 | 1,823 | 1,799 | 1,807 | 296,000 | 1,807 |
| 2010-12-29 | 1,813 | 1,823 | 1,811 | 1,816 | 204,000 | 1,816 |
| 2010-12-28 | 1,819 | 1,836 | 1,819 | 1,824 | 210,000 | 1,824 |
| 2010-12-27 | 1,811 | 1,824 | 1,810 | 1,814 | 209,000 | 1,814 |
| 2010-12-24 | 1,846 | 1,850 | 1,815 | 1,821 | 254,000 | 1,821 |
| 2010-12-22 | 1,841 | 1,855 | 1,828 | 1,841 | 485,000 | 1,841 |
| 2010-12-21 | 1,805 | 1,852 | 1,805 | 1,836 | 865,000 | 1,836 |
| 2010-12-20 | 1,803 | 1,817 | 1,792 | 1,810 | 530,000 | 1,810 |
| 2010-12-17 | 1,820 | 1,830 | 1,818 | 1,820 | 527,000 | 1,820 |
| 2010-12-16 | 1,819 | 1,840 | 1,812 | 1,830 | 577,000 | 1,830 |
| 2010-12-15 | 1,848 | 1,848 | 1,820 | 1,828 | 634,000 | 1,828 |
| 2010-12-14 | 1,847 | 1,854 | 1,836 | 1,842 | 445,000 | 1,842 |
| 2010-12-13 | 1,858 | 1,858 | 1,840 | 1,845 | 461,000 | 1,845 |
| 2010-12-10 | 1,840 | 1,859 | 1,816 | 1,854 | 949,000 | 1,854 |
| 2010-12-09 | 1,812 | 1,829 | 1,808 | 1,826 | 532,000 | 1,826 |
| 2010-12-08 | 1,801 | 1,817 | 1,799 | 1,810 | 489,000 | 1,810 |
| 2010-12-07 | 1,791 | 1,802 | 1,788 | 1,799 | 571,000 | 1,799 |
| 2010-12-06 | 1,794 | 1,809 | 1,791 | 1,800 | 486,000 | 1,800 |
| 2010-12-03 | 1,814 | 1,814 | 1,790 | 1,794 | 704,000 | 1,794 |
| 2010-12-02 | 1,801 | 1,808 | 1,780 | 1,787 | 865,000 | 1,787 |
| 2010-12-01 | 1,768 | 1,783 | 1,757 | 1,776 | 645,000 | 1,776 |
| 2010-11-30 | 1,796 | 1,807 | 1,766 | 1,766 | 1,081,000 | 1,766 |
| 2010-11-29 | 1,773 | 1,808 | 1,771 | 1,795 | 602,000 | 1,795 |
| 2010-11-26 | 1,790 | 1,802 | 1,768 | 1,776 | 784,000 | 1,776 |
| 2010-11-25 | 1,824 | 1,824 | 1,793 | 1,794 | 729,000 | 1,794 |
| 2010-11-24 | 1,798 | 1,818 | 1,794 | 1,806 | 867,000 | 1,806 |
| 2010-11-22 | 1,802 | 1,832 | 1,799 | 1,824 | 803,000 | 1,824 |
| 2010-11-19 | 1,791 | 1,813 | 1,783 | 1,799 | 789,000 | 1,799 |
| 2010-11-18 | 1,768 | 1,787 | 1,756 | 1,784 | 924,000 | 1,784 |
| 2010-11-17 | 1,747 | 1,769 | 1,737 | 1,766 | 549,000 | 1,766 |
| 2010-11-16 | 1,751 | 1,755 | 1,736 | 1,746 | 958,000 | 1,746 |
| 2010-11-15 | 1,750 | 1,758 | 1,738 | 1,751 | 562,000 | 1,751 |
| 2010-11-12 | 1,732 | 1,765 | 1,732 | 1,750 | 572,000 | 1,750 |
| 2010-11-11 | 1,712 | 1,752 | 1,706 | 1,741 | 767,000 | 1,741 |
| 2010-11-10 | 1,698 | 1,724 | 1,698 | 1,713 | 921,000 | 1,713 |
| 2010-11-09 | 1,714 | 1,714 | 1,694 | 1,706 | 799,000 | 1,706 |
| 2010-11-08 | 1,715 | 1,721 | 1,700 | 1,714 | 750,000 | 1,714 |
| 2010-11-05 | 1,719 | 1,740 | 1,710 | 1,715 | 768,000 | 1,715 |
| 2010-11-04 | 1,730 | 1,738 | 1,705 | 1,714 | 831,000 | 1,714 |
| 2010-11-02 | 1,679 | 1,717 | 1,663 | 1,702 | 724,000 | 1,702 |
| 2010-11-01 | 1,711 | 1,715 | 1,667 | 1,693 | 1,440,000 | 1,693 |
| 2010-10-29 | 1,725 | 1,728 | 1,673 | 1,726 | 1,566,000 | 1,726 |
| 2010-10-28 | 1,733 | 1,749 | 1,723 | 1,723 | 705,000 | 1,723 |
| 2010-10-27 | 1,750 | 1,751 | 1,730 | 1,747 | 875,000 | 1,747 |
| 2010-10-26 | 1,755 | 1,772 | 1,741 | 1,752 | 920,000 | 1,752 |
| 2010-10-25 | 1,764 | 1,785 | 1,760 | 1,777 | 1,125,000 | 1,777 |
| 2010-10-22 | 1,732 | 1,757 | 1,731 | 1,750 | 635,000 | 1,750 |
| 2010-10-21 | 1,726 | 1,742 | 1,703 | 1,731 | 1,337,000 | 1,731 |
| 2010-10-20 | 1,720 | 1,748 | 1,706 | 1,725 | 1,241,000 | 1,725 |
| 2010-10-19 | 1,719 | 1,724 | 1,701 | 1,713 | 743,000 | 1,713 |
| 2010-10-18 | 1,710 | 1,718 | 1,703 | 1,709 | 962,000 | 1,709 |
| 2010-10-15 | 1,675 | 1,707 | 1,670 | 1,699 | 1,115,000 | 1,699 |
| 2010-10-14 | 1,677 | 1,684 | 1,648 | 1,675 | 1,149,000 | 1,675 |
| 2010-10-13 | 1,665 | 1,678 | 1,648 | 1,660 | 1,075,000 | 1,660 |
| 2010-10-12 | 1,706 | 1,707 | 1,630 | 1,638 | 1,339,000 | 1,638 |
| 2010-10-08 | 1,716 | 1,722 | 1,711 | 1,714 | 541,000 | 1,714 |
| 2010-10-07 | 1,703 | 1,741 | 1,703 | 1,733 | 689,000 | 1,733 |
| 2010-10-06 | 1,741 | 1,741 | 1,703 | 1,718 | 789,000 | 1,718 |
| 2010-10-05 | 1,685 | 1,720 | 1,685 | 1,720 | 465,000 | 1,720 |
| 2010-10-04 | 1,748 | 1,748 | 1,692 | 1,698 | 840,000 | 1,698 |
| 2010-10-01 | 1,738 | 1,755 | 1,725 | 1,748 | 739,000 | 1,748 |
| 2010-09-30 | 1,769 | 1,769 | 1,711 | 1,721 | 1,596,000 | 1,721 |
| 2010-09-29 | 1,741 | 1,799 | 1,740 | 1,780 | 2,181,000 | 1,780 |
| 2010-09-28 | 1,725 | 1,734 | 1,707 | 1,728 | 1,279,000 | 1,728 |
| 2010-09-27 | 1,793 | 1,793 | 1,758 | 1,768 | 1,273,000 | 1,768 |
| 2010-09-24 | 1,760 | 1,807 | 1,760 | 1,797 | 1,158,000 | 1,797 |
| 2010-09-22 | 1,835 | 1,853 | 1,822 | 1,822 | 765,000 | 1,822 |
| 2010-09-21 | 1,879 | 1,884 | 1,845 | 1,850 | 726,000 | 1,850 |
| 2010-09-17 | 1,869 | 1,885 | 1,854 | 1,858 | 695,000 | 1,858 |
| 2010-09-16 | 1,907 | 1,907 | 1,865 | 1,868 | 653,000 | 1,868 |
| 2010-09-15 | 1,861 | 1,912 | 1,849 | 1,904 | 1,063,000 | 1,904 |
| 2010-09-14 | 1,878 | 1,885 | 1,867 | 1,872 | 394,000 | 1,872 |
| 2010-09-13 | 1,892 | 1,892 | 1,867 | 1,868 | 548,000 | 1,868 |
| 2010-09-10 | 1,856 | 1,882 | 1,838 | 1,878 | 1,066,000 | 1,878 |
| 2010-09-09 | 1,854 | 1,864 | 1,839 | 1,856 | 1,248,000 | 1,856 |
| 2010-09-08 | 1,808 | 1,860 | 1,808 | 1,855 | 1,849,000 | 1,855 |
| 2010-09-07 | 1,815 | 1,815 | 1,770 | 1,808 | 1,128,000 | 1,808 |
| 2010-09-06 | 1,809 | 1,821 | 1,785 | 1,815 | 819,000 | 1,815 |
| 2010-09-03 | 1,800 | 1,811 | 1,791 | 1,805 | 992,000 | 1,805 |
| 2010-09-02 | 1,788 | 1,792 | 1,770 | 1,782 | 851,000 | 1,782 |
| 2010-09-01 | 1,747 | 1,757 | 1,705 | 1,749 | 1,464,000 | 1,749 |
| 2010-08-31 | 1,780 | 1,788 | 1,760 | 1,771 | 1,069,000 | 1,771 |
| 2010-08-30 | 1,776 | 1,808 | 1,769 | 1,798 | 1,156,000 | 1,798 |
| 2010-08-27 | 1,736 | 1,763 | 1,732 | 1,757 | 945,000 | 1,757 |
| 2010-08-26 | 1,743 | 1,755 | 1,734 | 1,745 | 1,241,000 | 1,745 |
| 2010-08-25 | 1,719 | 1,719 | 1,696 | 1,703 | 803,000 | 1,703 |
| 2010-08-24 | 1,740 | 1,740 | 1,716 | 1,719 | 876,000 | 1,719 |
| 2010-08-23 | 1,742 | 1,756 | 1,725 | 1,736 | 1,185,000 | 1,736 |
| 2010-08-20 | 1,725 | 1,739 | 1,712 | 1,732 | 919,000 | 1,732 |
| 2010-08-19 | 1,722 | 1,740 | 1,703 | 1,718 | 908,000 | 1,718 |
| 2010-08-18 | 1,718 | 1,721 | 1,695 | 1,711 | 958,000 | 1,711 |
| 2010-08-17 | 1,726 | 1,736 | 1,714 | 1,715 | 823,000 | 1,715 |
| 2010-08-16 | 1,741 | 1,749 | 1,723 | 1,735 | 942,000 | 1,735 |
| 2010-08-13 | 1,715 | 1,770 | 1,710 | 1,759 | 1,674,000 | 1,759 |
| 2010-08-12 | 1,706 | 1,711 | 1,678 | 1,709 | 1,082,000 | 1,709 |
| 2010-08-11 | 1,701 | 1,729 | 1,681 | 1,723 | 1,900,000 | 1,723 |
| 2010-08-10 | 1,695 | 1,723 | 1,684 | 1,715 | 2,834,000 | 1,715 |
| 2010-08-09 | 1,667 | 1,678 | 1,643 | 1,669 | 3,080,000 | 1,669 |
| 2010-08-06 | 1,659 | 1,660 | 1,616 | 1,627 | 2,807,000 | 1,627 |
| 2010-08-05 | 1,719 | 1,729 | 1,680 | 1,687 | 2,007,000 | 1,687 |
| 2010-08-04 | 1,711 | 1,714 | 1,684 | 1,707 | 1,957,000 | 1,707 |
| 2010-08-03 | 1,750 | 1,754 | 1,708 | 1,716 | 2,165,000 | 1,716 |
| 2010-08-02 | 1,830 | 1,830 | 1,738 | 1,755 | 2,231,000 | 1,755 |
| 2010-07-30 | 1,994 | 1,994 | 1,862 | 1,867 | 1,454,000 | 1,867 |
| 2010-07-29 | 2,001 | 2,005 | 1,990 | 1,991 | 485,000 | 1,991 |
| 2010-07-28 | 2,002 | 2,018 | 1,996 | 2,015 | 689,000 | 2,015 |
| 2010-07-27 | 2,012 | 2,012 | 1,991 | 1,998 | 497,000 | 1,998 |
| 2010-07-26 | 2,037 | 2,047 | 2,000 | 2,004 | 556,000 | 2,004 |
| 2010-07-23 | 2,015 | 2,052 | 2,005 | 2,040 | 497,000 | 2,040 |
| 2010-07-22 | 2,005 | 2,018 | 1,990 | 1,998 | 656,000 | 1,998 |
| 2010-07-21 | 2,038 | 2,045 | 2,002 | 2,006 | 731,000 | 2,006 |
| 2010-07-20 | 2,029 | 2,057 | 2,017 | 2,037 | 667,000 | 2,037 |
| 2010-07-16 | 2,028 | 2,070 | 2,020 | 2,028 | 869,000 | 2,028 |
| 2010-07-15 | 2,027 | 2,055 | 2,015 | 2,038 | 370,000 | 2,038 |
| 2010-07-14 | 2,049 | 2,060 | 2,037 | 2,042 | 468,000 | 2,042 |
| 2010-07-13 | 2,016 | 2,034 | 2,007 | 2,020 | 558,000 | 2,020 |
| 2010-07-12 | 2,028 | 2,033 | 2,002 | 2,006 | 380,000 | 2,006 |
| 2010-07-09 | 2,070 | 2,070 | 2,017 | 2,021 | 656,000 | 2,021 |
| 2010-07-08 | 2,073 | 2,104 | 2,046 | 2,055 | 770,000 | 2,055 |
| 2010-07-07 | 2,039 | 2,042 | 2,003 | 2,031 | 872,000 | 2,031 |
| 2010-07-06 | 2,050 | 2,054 | 2,036 | 2,052 | 505,000 | 2,052 |
| 2010-07-05 | 2,055 | 2,089 | 2,055 | 2,066 | 280,000 | 2,066 |
| 2010-07-02 | 2,092 | 2,092 | 2,053 | 2,053 | 628,000 | 2,053 |
| 2010-07-01 | 2,097 | 2,121 | 2,068 | 2,077 | 528,000 | 2,077 |
| 2010-06-30 | 2,115 | 2,125 | 2,096 | 2,122 | 887,000 | 2,122 |
| 2010-06-29 | 2,137 | 2,148 | 2,122 | 2,123 | 347,000 | 2,123 |
| 2010-06-28 | 2,119 | 2,137 | 2,099 | 2,130 | 306,000 | 2,130 |
| 2010-06-25 | 2,112 | 2,127 | 2,094 | 2,122 | 626,000 | 2,122 |
| 2010-06-24 | 2,140 | 2,143 | 2,125 | 2,131 | 456,000 | 2,131 |
| 2010-06-23 | 2,156 | 2,178 | 2,150 | 2,159 | 702,000 | 2,159 |
| 2010-06-22 | 2,137 | 2,149 | 2,128 | 2,132 | 645,000 | 2,132 |
| 2010-06-21 | 2,161 | 2,174 | 2,144 | 2,164 | 536,000 | 2,164 |
| 2010-06-18 | 2,161 | 2,165 | 2,126 | 2,157 | 1,082,000 | 2,157 |
| 2010-06-17 | 2,089 | 2,118 | 2,083 | 2,111 | 712,000 | 2,111 |
| 2010-06-16 | 2,086 | 2,096 | 2,074 | 2,081 | 777,000 | 2,081 |
| 2010-06-15 | 2,055 | 2,079 | 2,051 | 2,073 | 416,000 | 2,073 |
| 2010-06-14 | 2,056 | 2,086 | 2,055 | 2,072 | 303,000 | 2,072 |
| 2010-06-11 | 2,070 | 2,070 | 2,039 | 2,056 | 663,000 | 2,056 |
| 2010-06-10 | 2,039 | 2,058 | 2,014 | 2,058 | 919,000 | 2,058 |
| 2010-06-09 | 1,979 | 2,050 | 1,956 | 2,039 | 1,436,000 | 2,039 |
| 2010-06-08 | 1,967 | 2,000 | 1,948 | 1,983 | 873,000 | 1,983 |
| 2010-06-07 | 2,000 | 2,000 | 1,961 | 1,982 | 1,344,000 | 1,982 |
| 2010-06-04 | 2,028 | 2,039 | 2,018 | 2,032 | 861,000 | 2,032 |
| 2010-06-03 | 2,045 | 2,059 | 2,020 | 2,041 | 1,006,000 | 2,041 |
| 2010-06-02 | 2,014 | 2,053 | 2,012 | 2,036 | 883,000 | 2,036 |
| 2010-06-01 | 2,019 | 2,036 | 2,006 | 2,025 | 458,000 | 2,025 |
| 2010-05-31 | 1,999 | 2,030 | 1,980 | 2,015 | 524,000 | 2,015 |
| 2010-05-28 | 2,013 | 2,017 | 1,976 | 1,993 | 780,000 | 1,993 |
| 2010-05-27 | 1,971 | 1,998 | 1,963 | 1,995 | 711,000 | 1,995 |
| 2010-05-26 | 1,997 | 2,008 | 1,973 | 1,991 | 1,262,000 | 1,991 |
| 2010-05-25 | 2,010 | 2,013 | 1,992 | 2,003 | 654,000 | 2,003 |
| 2010-05-24 | 2,042 | 2,042 | 2,012 | 2,024 | 775,000 | 2,024 |
| 2010-05-21 | 2,030 | 2,047 | 2,022 | 2,035 | 841,000 | 2,035 |
| 2010-05-20 | 2,110 | 2,115 | 2,067 | 2,077 | 1,074,000 | 2,077 |
| 2010-05-19 | 2,056 | 2,097 | 2,032 | 2,088 | 1,459,000 | 2,088 |
| 2010-05-18 | 2,113 | 2,114 | 2,052 | 2,058 | 2,065,000 | 2,058 |
| 2010-05-17 | 2,203 | 2,245 | 2,150 | 2,163 | 1,080,000 | 2,163 |
| 2010-05-14 | 2,230 | 2,265 | 2,212 | 2,253 | 974,000 | 2,253 |
| 2010-05-13 | 2,197 | 2,255 | 2,188 | 2,249 | 1,281,000 | 2,249 |
| 2010-05-12 | 2,131 | 2,196 | 2,117 | 2,186 | 956,000 | 2,186 |
| 2010-05-11 | 2,155 | 2,161 | 2,109 | 2,114 | 824,000 | 2,114 |
| 2010-05-10 | 2,121 | 2,161 | 2,114 | 2,150 | 741,000 | 2,150 |
| 2010-05-07 | 2,103 | 2,152 | 2,091 | 2,142 | 1,365,000 | 2,142 |
| 2010-05-06 | 2,239 | 2,239 | 2,200 | 2,203 | 764,000 | 2,203 |
| 2010-04-30 | 2,247 | 2,270 | 2,246 | 2,267 | 487,000 | 2,267 |
| 2010-04-28 | 2,252 | 2,255 | 2,231 | 2,241 | 589,000 | 2,241 |
| 2010-04-27 | 2,277 | 2,278 | 2,252 | 2,264 | 789,000 | 2,264 |
| 2010-04-26 | 2,284 | 2,293 | 2,273 | 2,284 | 812,000 | 2,284 |
| 2010-04-23 | 2,270 | 2,293 | 2,267 | 2,291 | 472,000 | 2,291 |
| 2010-04-22 | 2,299 | 2,299 | 2,272 | 2,292 | 779,000 | 2,292 |
| 2010-04-21 | 2,276 | 2,286 | 2,262 | 2,278 | 607,000 | 2,278 |
| 2010-04-20 | 2,291 | 2,300 | 2,260 | 2,270 | 893,000 | 2,270 |
| 2010-04-19 | 2,285 | 2,321 | 2,272 | 2,295 | 777,000 | 2,295 |
| 2010-04-16 | 2,350 | 2,353 | 2,335 | 2,335 | 495,000 | 2,335 |
| 2010-04-15 | 2,344 | 2,354 | 2,334 | 2,341 | 602,000 | 2,341 |
| 2010-04-14 | 2,341 | 2,354 | 2,326 | 2,344 | 631,000 | 2,344 |
| 2010-04-13 | 2,363 | 2,365 | 2,320 | 2,332 | 631,000 | 2,332 |
| 2010-04-12 | 2,379 | 2,386 | 2,362 | 2,367 | 555,000 | 2,367 |
| 2010-04-09 | 2,358 | 2,382 | 2,349 | 2,375 | 838,000 | 2,375 |
| 2010-04-08 | 2,345 | 2,363 | 2,342 | 2,357 | 724,000 | 2,357 |
| 2010-04-07 | 2,321 | 2,350 | 2,315 | 2,350 | 1,021,000 | 2,350 |
| 2010-04-06 | 2,311 | 2,333 | 2,304 | 2,320 | 1,059,000 | 2,320 |
| 2010-04-05 | 2,310 | 2,325 | 2,294 | 2,310 | 1,056,000 | 2,310 |
| 2010-04-02 | 2,356 | 2,357 | 2,300 | 2,318 | 1,868,000 | 2,318 |
| 2010-04-01 | 2,405 | 2,413 | 2,361 | 2,366 | 1,635,000 | 2,366 |
| 2010-03-31 | 2,464 | 2,470 | 2,410 | 2,418 | 957,000 | 2,418 |
| 2010-03-30 | 2,446 | 2,451 | 2,434 | 2,445 | 645,000 | 2,445 |
| 2010-03-29 | 2,426 | 2,444 | 2,410 | 2,427 | 845,000 | 2,427 |
| 2010-03-26 | 2,395 | 2,445 | 2,393 | 2,445 | 590,000 | 2,445 |
| 2010-03-25 | 2,396 | 2,400 | 2,373 | 2,395 | 1,183,000 | 2,395 |
| 2010-03-24 | 2,485 | 2,485 | 2,442 | 2,459 | 684,000 | 2,459 |
| 2010-03-23 | 2,507 | 2,509 | 2,461 | 2,463 | 946,000 | 2,463 |
| 2010-03-19 | 2,508 | 2,520 | 2,498 | 2,507 | 558,000 | 2,507 |
| 2010-03-18 | 2,504 | 2,523 | 2,495 | 2,513 | 617,000 | 2,513 |
| 2010-03-17 | 2,487 | 2,510 | 2,470 | 2,503 | 499,000 | 2,503 |
| 2010-03-16 | 2,485 | 2,504 | 2,475 | 2,487 | 687,000 | 2,487 |
| 2010-03-15 | 2,488 | 2,497 | 2,475 | 2,480 | 523,000 | 2,480 |
| 2010-03-12 | 2,490 | 2,518 | 2,484 | 2,507 | 739,000 | 2,507 |
| 2010-03-11 | 2,518 | 2,524 | 2,503 | 2,512 | 581,000 | 2,512 |
| 2010-03-10 | 2,501 | 2,520 | 2,488 | 2,510 | 530,000 | 2,510 |
| 2010-03-09 | 2,504 | 2,529 | 2,492 | 2,505 | 483,000 | 2,505 |
| 2010-03-08 | 2,481 | 2,508 | 2,480 | 2,507 | 661,000 | 2,507 |
| 2010-03-05 | 2,498 | 2,504 | 2,465 | 2,495 | 556,000 | 2,495 |
| 2010-03-04 | 2,485 | 2,490 | 2,445 | 2,456 | 433,000 | 2,456 |
| 2010-03-03 | 2,451 | 2,475 | 2,437 | 2,475 | 500,000 | 2,475 |
| 2010-03-02 | 2,452 | 2,461 | 2,448 | 2,461 | 284,000 | 2,461 |
| 2010-03-01 | 2,466 | 2,476 | 2,449 | 2,465 | 279,000 | 2,465 |
| 2010-02-26 | 2,466 | 2,476 | 2,448 | 2,476 | 549,000 | 2,476 |
| 2010-02-25 | 2,461 | 2,479 | 2,445 | 2,465 | 453,000 | 2,465 |
| 2010-02-24 | 2,440 | 2,467 | 2,425 | 2,459 | 604,000 | 2,459 |
| 2010-02-23 | 2,420 | 2,458 | 2,395 | 2,448 | 702,000 | 2,448 |
| 2010-02-22 | 2,434 | 2,460 | 2,428 | 2,450 | 591,000 | 2,450 |
| 2010-02-19 | 2,465 | 2,469 | 2,428 | 2,434 | 500,000 | 2,434 |
| 2010-02-18 | 2,424 | 2,448 | 2,395 | 2,448 | 561,000 | 2,448 |
| 2010-02-17 | 2,431 | 2,440 | 2,382 | 2,402 | 1,217,000 | 2,402 |
| 2010-02-16 | 2,400 | 2,415 | 2,374 | 2,389 | 1,020,000 | 2,389 |
| 2010-02-15 | 2,440 | 2,455 | 2,393 | 2,397 | 841,000 | 2,397 |
| 2010-02-12 | 2,499 | 2,505 | 2,432 | 2,447 | 885,000 | 2,447 |
| 2010-02-10 | 2,453 | 2,506 | 2,453 | 2,492 | 873,000 | 2,492 |
| 2010-02-09 | 2,428 | 2,497 | 2,428 | 2,489 | 1,058,000 | 2,489 |
| 2010-02-08 | 2,471 | 2,484 | 2,441 | 2,453 | 955,000 | 2,453 |
| 2010-02-05 | 2,491 | 2,494 | 2,459 | 2,471 | 735,000 | 2,471 |
| 2010-02-04 | 2,470 | 2,499 | 2,465 | 2,495 | 790,000 | 2,495 |
| 2010-02-03 | 2,424 | 2,460 | 2,424 | 2,453 | 833,000 | 2,453 |
| 2010-02-02 | 2,423 | 2,430 | 2,384 | 2,422 | 780,000 | 2,422 |
| 2010-02-01 | 2,434 | 2,444 | 2,380 | 2,390 | 1,633,000 | 2,390 |
| 2010-01-29 | 2,321 | 2,415 | 2,319 | 2,384 | 1,331,000 | 2,384 |
| 2010-01-28 | 2,333 | 2,341 | 2,287 | 2,317 | 976,000 | 2,317 |
| 2010-01-27 | 2,297 | 2,315 | 2,275 | 2,283 | 627,000 | 2,283 |
| 2010-01-26 | 2,271 | 2,278 | 2,240 | 2,259 | 634,000 | 2,259 |
| 2010-01-25 | 2,281 | 2,313 | 2,265 | 2,283 | 681,000 | 2,283 |
| 2010-01-22 | 2,287 | 2,349 | 2,269 | 2,328 | 1,375,000 | 2,328 |
| 2010-01-21 | 2,268 | 2,285 | 2,252 | 2,285 | 538,000 | 2,285 |
| 2010-01-20 | 2,298 | 2,307 | 2,246 | 2,268 | 537,000 | 2,268 |
| 2010-01-19 | 2,296 | 2,319 | 2,292 | 2,298 | 478,000 | 2,298 |
| 2010-01-18 | 2,264 | 2,299 | 2,254 | 2,290 | 854,000 | 2,290 |
| 2010-01-15 | 2,259 | 2,260 | 2,237 | 2,254 | 488,000 | 2,254 |
| 2010-01-14 | 2,270 | 2,270 | 2,241 | 2,250 | 780,000 | 2,250 |
| 2010-01-13 | 2,225 | 2,270 | 2,225 | 2,265 | 1,057,000 | 2,265 |
| 2010-01-12 | 2,247 | 2,248 | 2,222 | 2,223 | 959,000 | 2,223 |
| 2010-01-08 | 2,180 | 2,234 | 2,180 | 2,226 | 915,000 | 2,226 |
| 2010-01-07 | 2,190 | 2,192 | 2,172 | 2,175 | 673,000 | 2,175 |
| 2010-01-06 | 2,155 | 2,187 | 2,155 | 2,178 | 830,000 | 2,178 |
| 2010-01-05 | 2,180 | 2,180 | 2,147 | 2,154 | 617,000 | 2,154 |
| 2010-01-04 | 2,140 | 2,153 | 2,140 | 2,142 | 234,000 | 2,142 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株
