3231 野村不動産ホールディングス(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 | 1,504 | 1,514 | 1,450 | 1,479 | 443,300 | 295.80 |
| 2010-12-29 | 1,490 | 1,512 | 1,490 | 1,502 | 480,000 | 300.40 |
| 2010-12-28 | 1,490 | 1,504 | 1,478 | 1,497 | 679,500 | 299.40 |
| 2010-12-27 | 1,479 | 1,494 | 1,462 | 1,483 | 552,100 | 296.60 |
| 2010-12-24 | 1,456 | 1,484 | 1,456 | 1,475 | 673,800 | 295 |
| 2010-12-22 | 1,440 | 1,479 | 1,440 | 1,466 | 811,200 | 293.20 |
| 2010-12-21 | 1,432 | 1,455 | 1,431 | 1,441 | 826,600 | 288.20 |
| 2010-12-20 | 1,433 | 1,468 | 1,432 | 1,453 | 1,391,800 | 290.60 |
| 2010-12-17 | 1,403 | 1,448 | 1,380 | 1,447 | 3,140,100 | 289.40 |
| 2010-12-16 | 1,307 | 1,325 | 1,298 | 1,313 | 652,700 | 262.60 |
| 2010-12-15 | 1,318 | 1,327 | 1,310 | 1,323 | 771,800 | 264.60 |
| 2010-12-14 | 1,320 | 1,337 | 1,315 | 1,331 | 526,100 | 266.20 |
| 2010-12-13 | 1,303 | 1,329 | 1,300 | 1,329 | 530,300 | 265.80 |
| 2010-12-10 | 1,344 | 1,344 | 1,309 | 1,323 | 843,400 | 264.60 |
| 2010-12-09 | 1,307 | 1,316 | 1,303 | 1,314 | 420,800 | 262.80 |
| 2010-12-08 | 1,307 | 1,316 | 1,296 | 1,311 | 543,800 | 262.20 |
| 2010-12-07 | 1,290 | 1,298 | 1,284 | 1,291 | 374,400 | 258.20 |
| 2010-12-06 | 1,286 | 1,304 | 1,280 | 1,298 | 408,600 | 259.60 |
| 2010-12-03 | 1,280 | 1,288 | 1,269 | 1,280 | 378,900 | 256 |
| 2010-12-02 | 1,299 | 1,300 | 1,272 | 1,278 | 547,900 | 255.60 |
| 2010-12-01 | 1,234 | 1,272 | 1,230 | 1,271 | 817,200 | 254.20 |
| 2010-11-30 | 1,242 | 1,255 | 1,218 | 1,227 | 787,800 | 245.40 |
| 2010-11-29 | 1,240 | 1,257 | 1,240 | 1,252 | 442,800 | 250.40 |
| 2010-11-26 | 1,270 | 1,270 | 1,241 | 1,244 | 422,800 | 248.80 |
| 2010-11-25 | 1,276 | 1,280 | 1,258 | 1,270 | 461,100 | 254 |
| 2010-11-24 | 1,257 | 1,278 | 1,253 | 1,271 | 499,400 | 254.20 |
| 2010-11-22 | 1,301 | 1,313 | 1,295 | 1,306 | 389,900 | 261.20 |
| 2010-11-19 | 1,300 | 1,309 | 1,282 | 1,292 | 405,800 | 258.40 |
| 2010-11-18 | 1,266 | 1,287 | 1,252 | 1,284 | 658,300 | 256.80 |
| 2010-11-17 | 1,250 | 1,272 | 1,245 | 1,263 | 310,700 | 252.60 |
| 2010-11-16 | 1,284 | 1,287 | 1,260 | 1,273 | 564,500 | 254.60 |
| 2010-11-15 | 1,300 | 1,300 | 1,273 | 1,283 | 563,900 | 256.60 |
| 2010-11-12 | 1,313 | 1,323 | 1,280 | 1,290 | 767,800 | 258 |
| 2010-11-11 | 1,323 | 1,349 | 1,316 | 1,327 | 731,600 | 265.40 |
| 2010-11-10 | 1,341 | 1,358 | 1,308 | 1,320 | 951,700 | 264 |
| 2010-11-09 | 1,305 | 1,330 | 1,305 | 1,320 | 442,300 | 264 |
| 2010-11-08 | 1,348 | 1,349 | 1,313 | 1,323 | 582,700 | 264.60 |
| 2010-11-05 | 1,295 | 1,341 | 1,294 | 1,329 | 1,104,100 | 265.80 |
| 2010-11-04 | 1,268 | 1,295 | 1,261 | 1,273 | 488,200 | 254.60 |
| 2010-11-02 | 1,255 | 1,257 | 1,226 | 1,243 | 505,600 | 248.60 |
| 2010-11-01 | 1,239 | 1,277 | 1,233 | 1,254 | 880,800 | 250.80 |
| 2010-10-29 | 1,233 | 1,237 | 1,207 | 1,235 | 705,400 | 247 |
| 2010-10-28 | 1,230 | 1,252 | 1,215 | 1,252 | 1,311,700 | 250.40 |
| 2010-10-27 | 1,255 | 1,263 | 1,235 | 1,247 | 422,200 | 249.40 |
| 2010-10-26 | 1,243 | 1,271 | 1,243 | 1,253 | 772,800 | 250.60 |
| 2010-10-25 | 1,266 | 1,271 | 1,251 | 1,259 | 654,500 | 251.80 |
| 2010-10-22 | 1,252 | 1,286 | 1,241 | 1,279 | 816,300 | 255.80 |
| 2010-10-21 | 1,260 | 1,267 | 1,245 | 1,261 | 536,800 | 252.20 |
| 2010-10-20 | 1,250 | 1,269 | 1,225 | 1,263 | 446,200 | 252.60 |
| 2010-10-19 | 1,270 | 1,293 | 1,260 | 1,273 | 398,800 | 254.60 |
| 2010-10-18 | 1,298 | 1,305 | 1,267 | 1,274 | 670,000 | 254.80 |
| 2010-10-15 | 1,278 | 1,293 | 1,267 | 1,286 | 1,105,600 | 257.20 |
| 2010-10-14 | 1,247 | 1,294 | 1,240 | 1,290 | 987,800 | 258 |
| 2010-10-13 | 1,246 | 1,260 | 1,218 | 1,224 | 746,700 | 244.80 |
| 2010-10-12 | 1,295 | 1,300 | 1,241 | 1,246 | 1,190,200 | 249.20 |
| 2010-10-08 | 1,303 | 1,304 | 1,265 | 1,269 | 1,818,000 | 253.80 |
| 2010-10-07 | 1,244 | 1,321 | 1,244 | 1,304 | 2,633,100 | 260.80 |
| 2010-10-06 | 1,157 | 1,242 | 1,151 | 1,239 | 2,514,800 | 247.80 |
| 2010-10-05 | 1,145 | 1,145 | 1,103 | 1,131 | 1,103,300 | 226.20 |
| 2010-10-04 | 1,190 | 1,199 | 1,145 | 1,145 | 481,900 | 229 |
| 2010-10-01 | 1,185 | 1,194 | 1,164 | 1,182 | 411,700 | 236.40 |
| 2010-09-30 | 1,199 | 1,202 | 1,169 | 1,185 | 374,500 | 237 |
| 2010-09-29 | 1,187 | 1,201 | 1,186 | 1,191 | 294,300 | 238.20 |
| 2010-09-28 | 1,182 | 1,200 | 1,180 | 1,191 | 281,700 | 238.20 |
| 2010-09-27 | 1,184 | 1,205 | 1,170 | 1,190 | 700,300 | 238 |
| 2010-09-24 | 1,150 | 1,177 | 1,147 | 1,159 | 360,800 | 231.80 |
| 2010-09-22 | 1,152 | 1,180 | 1,141 | 1,179 | 564,400 | 235.80 |
| 2010-09-21 | 1,172 | 1,172 | 1,139 | 1,143 | 413,800 | 228.60 |
| 2010-09-17 | 1,133 | 1,155 | 1,117 | 1,155 | 1,019,500 | 231 |
| 2010-09-16 | 1,179 | 1,181 | 1,125 | 1,133 | 725,300 | 226.60 |
| 2010-09-15 | 1,156 | 1,175 | 1,118 | 1,166 | 731,500 | 233.20 |
| 2010-09-14 | 1,172 | 1,180 | 1,149 | 1,153 | 344,400 | 230.60 |
| 2010-09-13 | 1,170 | 1,183 | 1,161 | 1,163 | 327,100 | 232.60 |
| 2010-09-10 | 1,180 | 1,185 | 1,158 | 1,158 | 575,000 | 231.60 |
| 2010-09-09 | 1,192 | 1,205 | 1,144 | 1,151 | 733,300 | 230.20 |
| 2010-09-08 | 1,196 | 1,200 | 1,179 | 1,187 | 247,200 | 237.40 |
| 2010-09-07 | 1,215 | 1,222 | 1,209 | 1,214 | 288,800 | 242.80 |
| 2010-09-06 | 1,203 | 1,226 | 1,194 | 1,224 | 346,000 | 244.80 |
| 2010-09-03 | 1,197 | 1,199 | 1,188 | 1,193 | 365,800 | 238.60 |
| 2010-09-02 | 1,190 | 1,198 | 1,172 | 1,196 | 1,123,100 | 239.20 |
| 2010-09-01 | 1,113 | 1,157 | 1,111 | 1,156 | 745,900 | 231.20 |
| 2010-08-31 | 1,130 | 1,135 | 1,110 | 1,112 | 701,100 | 222.40 |
| 2010-08-30 | 1,186 | 1,194 | 1,153 | 1,158 | 576,400 | 231.60 |
| 2010-08-27 | 1,143 | 1,169 | 1,134 | 1,156 | 1,149,300 | 231.20 |
| 2010-08-26 | 1,127 | 1,129 | 1,100 | 1,128 | 756,000 | 225.60 |
| 2010-08-25 | 1,118 | 1,153 | 1,116 | 1,131 | 828,700 | 226.20 |
| 2010-08-24 | 1,134 | 1,154 | 1,116 | 1,119 | 1,337,300 | 223.80 |
| 2010-08-23 | 1,171 | 1,201 | 1,171 | 1,194 | 418,400 | 238.80 |
| 2010-08-20 | 1,192 | 1,210 | 1,176 | 1,179 | 444,200 | 235.80 |
| 2010-08-19 | 1,175 | 1,233 | 1,174 | 1,222 | 1,004,400 | 244.40 |
| 2010-08-18 | 1,170 | 1,183 | 1,144 | 1,175 | 649,600 | 235 |
| 2010-08-17 | 1,125 | 1,152 | 1,114 | 1,146 | 466,900 | 229.20 |
| 2010-08-16 | 1,101 | 1,135 | 1,091 | 1,128 | 456,600 | 225.60 |
| 2010-08-13 | 1,098 | 1,118 | 1,090 | 1,113 | 438,200 | 222.60 |
| 2010-08-12 | 1,094 | 1,118 | 1,089 | 1,112 | 617,400 | 222.40 |
| 2010-08-11 | 1,126 | 1,138 | 1,112 | 1,124 | 660,400 | 224.80 |
| 2010-08-10 | 1,174 | 1,177 | 1,142 | 1,154 | 838,800 | 230.80 |
| 2010-08-09 | 1,141 | 1,166 | 1,139 | 1,165 | 696,300 | 233 |
| 2010-08-06 | 1,110 | 1,167 | 1,106 | 1,156 | 1,309,600 | 231.20 |
| 2010-08-05 | 1,061 | 1,122 | 1,061 | 1,119 | 1,126,300 | 223.80 |
| 2010-08-04 | 1,055 | 1,056 | 1,035 | 1,046 | 627,700 | 209.20 |
| 2010-08-03 | 1,066 | 1,070 | 1,038 | 1,049 | 618,900 | 209.80 |
| 2010-08-02 | 1,064 | 1,068 | 1,028 | 1,041 | 551,200 | 208.20 |
| 2010-07-30 | 1,054 | 1,065 | 1,022 | 1,064 | 1,019,200 | 212.80 |
| 2010-07-29 | 1,087 | 1,103 | 1,085 | 1,091 | 342,100 | 218.20 |
| 2010-07-28 | 1,071 | 1,096 | 1,067 | 1,096 | 599,400 | 219.20 |
| 2010-07-27 | 1,062 | 1,087 | 1,057 | 1,061 | 452,100 | 212.20 |
| 2010-07-26 | 1,069 | 1,069 | 1,056 | 1,058 | 454,300 | 211.60 |
| 2010-07-23 | 1,049 | 1,062 | 1,046 | 1,053 | 646,600 | 210.60 |
| 2010-07-22 | 1,031 | 1,041 | 1,018 | 1,023 | 717,500 | 204.60 |
| 2010-07-21 | 1,057 | 1,060 | 1,021 | 1,028 | 435,800 | 205.60 |
| 2010-07-20 | 1,052 | 1,066 | 1,037 | 1,042 | 814,900 | 208.40 |
| 2010-07-16 | 1,079 | 1,083 | 1,049 | 1,056 | 1,190,200 | 211.20 |
| 2010-07-15 | 1,127 | 1,128 | 1,089 | 1,093 | 602,200 | 218.60 |
| 2010-07-14 | 1,146 | 1,154 | 1,127 | 1,130 | 380,400 | 226 |
| 2010-07-13 | 1,124 | 1,147 | 1,105 | 1,122 | 464,800 | 224.40 |
| 2010-07-12 | 1,146 | 1,150 | 1,126 | 1,127 | 380,400 | 225.40 |
| 2010-07-09 | 1,138 | 1,146 | 1,128 | 1,141 | 357,500 | 228.20 |
| 2010-07-08 | 1,145 | 1,154 | 1,133 | 1,142 | 418,700 | 228.40 |
| 2010-07-07 | 1,130 | 1,139 | 1,109 | 1,117 | 369,800 | 223.40 |
| 2010-07-06 | 1,107 | 1,139 | 1,091 | 1,137 | 435,600 | 227.40 |
| 2010-07-05 | 1,096 | 1,123 | 1,091 | 1,114 | 312,500 | 222.80 |
| 2010-07-02 | 1,080 | 1,107 | 1,078 | 1,095 | 427,400 | 219 |
| 2010-07-01 | 1,100 | 1,116 | 1,071 | 1,085 | 684,300 | 217 |
| 2010-06-30 | 1,104 | 1,131 | 1,097 | 1,122 | 1,044,500 | 224.40 |
| 2010-06-29 | 1,150 | 1,174 | 1,130 | 1,134 | 911,200 | 226.80 |
| 2010-06-28 | 1,172 | 1,175 | 1,143 | 1,146 | 938,000 | 229.20 |
| 2010-06-25 | 1,174 | 1,182 | 1,163 | 1,171 | 863,300 | 234.20 |
| 2010-06-24 | 1,190 | 1,225 | 1,188 | 1,201 | 1,016,700 | 240.20 |
| 2010-06-23 | 1,208 | 1,219 | 1,196 | 1,200 | 494,400 | 240 |
| 2010-06-22 | 1,240 | 1,261 | 1,233 | 1,238 | 584,200 | 247.60 |
| 2010-06-21 | 1,237 | 1,264 | 1,231 | 1,264 | 876,200 | 252.80 |
| 2010-06-18 | 1,224 | 1,227 | 1,203 | 1,207 | 686,800 | 241.40 |
| 2010-06-17 | 1,258 | 1,260 | 1,227 | 1,237 | 503,500 | 247.40 |
| 2010-06-16 | 1,260 | 1,270 | 1,256 | 1,266 | 616,300 | 253.20 |
| 2010-06-15 | 1,255 | 1,256 | 1,232 | 1,239 | 720,200 | 247.80 |
| 2010-06-14 | 1,248 | 1,267 | 1,246 | 1,255 | 688,400 | 251 |
| 2010-06-11 | 1,227 | 1,237 | 1,214 | 1,224 | 704,100 | 244.80 |
| 2010-06-10 | 1,178 | 1,200 | 1,166 | 1,197 | 715,300 | 239.40 |
| 2010-06-09 | 1,197 | 1,200 | 1,167 | 1,175 | 797,600 | 235 |
| 2010-06-08 | 1,208 | 1,217 | 1,194 | 1,197 | 670,500 | 239.40 |
| 2010-06-07 | 1,254 | 1,254 | 1,230 | 1,231 | 523,300 | 246.20 |
| 2010-06-04 | 1,290 | 1,304 | 1,277 | 1,284 | 458,000 | 256.80 |
| 2010-06-03 | 1,283 | 1,290 | 1,275 | 1,286 | 564,100 | 257.20 |
| 2010-06-02 | 1,254 | 1,280 | 1,245 | 1,261 | 818,500 | 252.20 |
| 2010-06-01 | 1,268 | 1,291 | 1,255 | 1,275 | 893,900 | 255 |
| 2010-05-31 | 1,268 | 1,275 | 1,243 | 1,264 | 714,800 | 252.80 |
| 2010-05-28 | 1,270 | 1,294 | 1,259 | 1,270 | 1,087,300 | 254 |
| 2010-05-27 | 1,205 | 1,244 | 1,200 | 1,240 | 1,566,400 | 248 |
| 2010-05-26 | 1,226 | 1,255 | 1,203 | 1,230 | 1,735,900 | 246 |
| 2010-05-25 | 1,275 | 1,288 | 1,222 | 1,226 | 1,217,900 | 245.20 |
| 2010-05-24 | 1,319 | 1,319 | 1,280 | 1,293 | 812,200 | 258.60 |
| 2010-05-21 | 1,307 | 1,313 | 1,286 | 1,303 | 681,000 | 260.60 |
| 2010-05-20 | 1,372 | 1,383 | 1,333 | 1,337 | 662,900 | 267.40 |
| 2010-05-19 | 1,355 | 1,367 | 1,329 | 1,365 | 831,300 | 273 |
| 2010-05-18 | 1,438 | 1,440 | 1,360 | 1,380 | 1,136,300 | 276 |
| 2010-05-17 | 1,467 | 1,467 | 1,414 | 1,419 | 910,000 | 283.80 |
| 2010-05-14 | 1,451 | 1,493 | 1,434 | 1,478 | 1,334,300 | 295.60 |
| 2010-05-13 | 1,423 | 1,454 | 1,397 | 1,448 | 2,241,100 | 289.60 |
| 2010-05-12 | 1,465 | 1,474 | 1,420 | 1,425 | 1,015,000 | 285 |
| 2010-05-11 | 1,520 | 1,530 | 1,475 | 1,478 | 958,200 | 295.60 |
| 2010-05-10 | 1,463 | 1,507 | 1,453 | 1,500 | 1,177,200 | 300 |
| 2010-05-07 | 1,487 | 1,506 | 1,458 | 1,461 | 1,544,400 | 292.20 |
| 2010-05-06 | 1,631 | 1,673 | 1,561 | 1,567 | 1,516,900 | 313.40 |
| 2010-04-30 | 1,607 | 1,673 | 1,604 | 1,671 | 1,431,200 | 334.20 |
| 2010-04-28 | 1,595 | 1,598 | 1,573 | 1,587 | 1,187,000 | 317.40 |
| 2010-04-27 | 1,588 | 1,609 | 1,562 | 1,605 | 1,398,900 | 321 |
| 2010-04-26 | 1,550 | 1,622 | 1,531 | 1,613 | 2,526,900 | 322.60 |
| 2010-04-23 | 1,581 | 1,630 | 1,574 | 1,630 | 820,900 | 326 |
| 2010-04-22 | 1,585 | 1,600 | 1,554 | 1,595 | 986,500 | 319 |
| 2010-04-21 | 1,595 | 1,600 | 1,587 | 1,594 | 617,400 | 318.80 |
| 2010-04-20 | 1,558 | 1,579 | 1,548 | 1,555 | 699,100 | 311 |
| 2010-04-19 | 1,549 | 1,555 | 1,534 | 1,539 | 737,600 | 307.80 |
| 2010-04-16 | 1,587 | 1,599 | 1,571 | 1,589 | 537,700 | 317.80 |
| 2010-04-15 | 1,586 | 1,600 | 1,581 | 1,587 | 1,019,700 | 317.40 |
| 2010-04-14 | 1,550 | 1,573 | 1,550 | 1,564 | 1,134,400 | 312.80 |
| 2010-04-13 | 1,540 | 1,551 | 1,501 | 1,538 | 1,475,800 | 307.60 |
| 2010-04-12 | 1,560 | 1,573 | 1,548 | 1,552 | 1,523,100 | 310.40 |
| 2010-04-09 | 1,489 | 1,513 | 1,486 | 1,509 | 669,800 | 301.80 |
| 2010-04-08 | 1,495 | 1,500 | 1,485 | 1,489 | 315,000 | 297.80 |
| 2010-04-07 | 1,505 | 1,535 | 1,498 | 1,504 | 937,900 | 300.80 |
| 2010-04-06 | 1,494 | 1,505 | 1,478 | 1,502 | 614,300 | 300.40 |
| 2010-04-05 | 1,490 | 1,503 | 1,481 | 1,485 | 537,200 | 297 |
| 2010-04-02 | 1,481 | 1,486 | 1,459 | 1,482 | 675,600 | 296.40 |
| 2010-04-01 | 1,463 | 1,467 | 1,450 | 1,458 | 674,800 | 291.60 |
| 2010-03-31 | 1,437 | 1,472 | 1,436 | 1,442 | 1,218,600 | 288.40 |
| 2010-03-30 | 1,426 | 1,450 | 1,424 | 1,449 | 819,600 | 289.80 |
| 2010-03-29 | 1,396 | 1,424 | 1,395 | 1,421 | 954,400 | 284.20 |
| 2010-03-26 | 1,407 | 1,431 | 1,405 | 1,415 | 1,282,500 | 283 |
| 2010-03-25 | 1,423 | 1,440 | 1,416 | 1,426 | 712,700 | 285.20 |
| 2010-03-24 | 1,430 | 1,435 | 1,410 | 1,426 | 508,000 | 285.20 |
| 2010-03-23 | 1,448 | 1,454 | 1,426 | 1,426 | 979,200 | 285.20 |
| 2010-03-19 | 1,454 | 1,468 | 1,427 | 1,468 | 1,608,300 | 293.60 |
| 2010-03-18 | 1,455 | 1,468 | 1,438 | 1,440 | 959,700 | 288 |
| 2010-03-17 | 1,420 | 1,457 | 1,416 | 1,453 | 1,622,600 | 290.60 |
| 2010-03-16 | 1,366 | 1,412 | 1,358 | 1,403 | 964,500 | 280.60 |
| 2010-03-15 | 1,364 | 1,371 | 1,345 | 1,361 | 642,500 | 272.20 |
| 2010-03-12 | 1,363 | 1,365 | 1,341 | 1,354 | 530,200 | 270.80 |
| 2010-03-11 | 1,333 | 1,359 | 1,333 | 1,358 | 500,500 | 271.60 |
| 2010-03-10 | 1,340 | 1,362 | 1,325 | 1,336 | 627,300 | 267.20 |
| 2010-03-09 | 1,339 | 1,345 | 1,334 | 1,337 | 704,900 | 267.40 |
| 2010-03-08 | 1,350 | 1,354 | 1,331 | 1,351 | 421,700 | 270.20 |
| 2010-03-05 | 1,324 | 1,346 | 1,324 | 1,340 | 371,600 | 268 |
| 2010-03-04 | 1,330 | 1,332 | 1,312 | 1,314 | 319,500 | 262.80 |
| 2010-03-03 | 1,320 | 1,331 | 1,315 | 1,329 | 327,400 | 265.80 |
| 2010-03-02 | 1,343 | 1,345 | 1,320 | 1,330 | 307,900 | 266 |
| 2010-03-01 | 1,336 | 1,348 | 1,329 | 1,344 | 609,600 | 268.80 |
| 2010-02-26 | 1,313 | 1,328 | 1,308 | 1,328 | 771,700 | 265.60 |
| 2010-02-25 | 1,332 | 1,337 | 1,294 | 1,302 | 1,120,700 | 260.40 |
| 2010-02-24 | 1,330 | 1,345 | 1,320 | 1,333 | 878,700 | 266.60 |
| 2010-02-23 | 1,318 | 1,345 | 1,318 | 1,340 | 630,300 | 268 |
| 2010-02-22 | 1,343 | 1,349 | 1,332 | 1,339 | 398,500 | 267.80 |
| 2010-02-19 | 1,345 | 1,350 | 1,313 | 1,316 | 428,200 | 263.20 |
| 2010-02-18 | 1,346 | 1,356 | 1,324 | 1,342 | 541,400 | 268.40 |
| 2010-02-17 | 1,319 | 1,346 | 1,314 | 1,342 | 774,600 | 268.40 |
| 2010-02-16 | 1,338 | 1,344 | 1,294 | 1,305 | 778,200 | 261 |
| 2010-02-15 | 1,351 | 1,364 | 1,332 | 1,342 | 430,000 | 268.40 |
| 2010-02-12 | 1,352 | 1,370 | 1,349 | 1,360 | 368,100 | 272 |
| 2010-02-10 | 1,359 | 1,371 | 1,341 | 1,357 | 426,200 | 271.40 |
| 2010-02-09 | 1,343 | 1,360 | 1,336 | 1,344 | 654,800 | 268.80 |
| 2010-02-08 | 1,338 | 1,364 | 1,320 | 1,350 | 602,700 | 270 |
| 2010-02-05 | 1,385 | 1,393 | 1,346 | 1,349 | 643,400 | 269.80 |
| 2010-02-04 | 1,385 | 1,429 | 1,385 | 1,424 | 799,100 | 284.80 |
| 2010-02-03 | 1,385 | 1,397 | 1,358 | 1,396 | 1,085,700 | 279.20 |
| 2010-02-02 | 1,360 | 1,370 | 1,342 | 1,355 | 670,900 | 271 |
| 2010-02-01 | 1,358 | 1,358 | 1,320 | 1,344 | 571,400 | 268.80 |
| 2010-01-29 | 1,410 | 1,415 | 1,355 | 1,358 | 646,200 | 271.60 |
| 2010-01-28 | 1,377 | 1,415 | 1,360 | 1,410 | 857,600 | 282 |
| 2010-01-27 | 1,385 | 1,408 | 1,355 | 1,363 | 533,200 | 272.60 |
| 2010-01-26 | 1,398 | 1,398 | 1,370 | 1,374 | 634,800 | 274.80 |
| 2010-01-25 | 1,387 | 1,405 | 1,385 | 1,390 | 470,800 | 278 |
| 2010-01-22 | 1,394 | 1,429 | 1,390 | 1,417 | 759,300 | 283.40 |
| 2010-01-21 | 1,397 | 1,433 | 1,385 | 1,423 | 428,900 | 284.60 |
| 2010-01-20 | 1,429 | 1,438 | 1,412 | 1,416 | 356,600 | 283.20 |
| 2010-01-19 | 1,441 | 1,464 | 1,422 | 1,427 | 629,100 | 285.40 |
| 2010-01-18 | 1,427 | 1,456 | 1,427 | 1,436 | 762,500 | 287.20 |
| 2010-01-15 | 1,424 | 1,436 | 1,397 | 1,435 | 753,100 | 287 |
| 2010-01-14 | 1,400 | 1,413 | 1,391 | 1,412 | 775,600 | 282.40 |
| 2010-01-13 | 1,413 | 1,436 | 1,406 | 1,407 | 363,300 | 281.40 |
| 2010-01-12 | 1,415 | 1,426 | 1,405 | 1,421 | 520,300 | 284.20 |
| 2010-01-08 | 1,394 | 1,417 | 1,390 | 1,411 | 902,600 | 282.20 |
| 2010-01-07 | 1,400 | 1,402 | 1,382 | 1,395 | 782,700 | 279 |
| 2010-01-06 | 1,393 | 1,402 | 1,381 | 1,397 | 610,300 | 279.40 |
| 2010-01-05 | 1,394 | 1,409 | 1,383 | 1,390 | 724,800 | 278 |
| 2010-01-04 | 1,391 | 1,400 | 1,386 | 1,393 | 289,300 | 278.60 |
分割・併合履歴 ： [2025-03-28]1株→5株