3405 (株)クラレ 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 | 1,176 | 1,181 | 1,164 | 1,164 | 1,313,700 | 1,164 |
| 2010-12-29 | 1,168 | 1,178 | 1,162 | 1,178 | 1,095,900 | 1,178 |
| 2010-12-28 | 1,171 | 1,178 | 1,169 | 1,175 | 557,600 | 1,175 |
| 2010-12-27 | 1,153 | 1,183 | 1,152 | 1,180 | 1,452,800 | 1,180 |
| 2010-12-24 | 1,160 | 1,160 | 1,148 | 1,154 | 880,800 | 1,154 |
| 2010-12-22 | 1,170 | 1,171 | 1,159 | 1,167 | 1,488,300 | 1,167 |
| 2010-12-21 | 1,170 | 1,177 | 1,162 | 1,176 | 894,300 | 1,176 |
| 2010-12-20 | 1,173 | 1,175 | 1,159 | 1,161 | 1,029,700 | 1,161 |
| 2010-12-17 | 1,171 | 1,177 | 1,171 | 1,172 | 1,376,100 | 1,172 |
| 2010-12-16 | 1,172 | 1,179 | 1,171 | 1,175 | 1,419,800 | 1,175 |
| 2010-12-15 | 1,185 | 1,192 | 1,175 | 1,181 | 2,284,900 | 1,181 |
| 2010-12-14 | 1,177 | 1,190 | 1,170 | 1,188 | 2,084,900 | 1,188 |
| 2010-12-13 | 1,192 | 1,195 | 1,173 | 1,183 | 1,519,300 | 1,183 |
| 2010-12-10 | 1,218 | 1,218 | 1,180 | 1,189 | 5,581,600 | 1,189 |
| 2010-12-09 | 1,182 | 1,190 | 1,179 | 1,188 | 1,405,300 | 1,188 |
| 2010-12-08 | 1,175 | 1,188 | 1,170 | 1,180 | 1,626,200 | 1,180 |
| 2010-12-07 | 1,174 | 1,177 | 1,166 | 1,170 | 1,909,300 | 1,170 |
| 2010-12-06 | 1,190 | 1,192 | 1,175 | 1,178 | 1,227,800 | 1,178 |
| 2010-12-03 | 1,191 | 1,198 | 1,186 | 1,188 | 1,018,800 | 1,188 |
| 2010-12-02 | 1,182 | 1,190 | 1,174 | 1,187 | 1,865,600 | 1,187 |
| 2010-12-01 | 1,159 | 1,163 | 1,152 | 1,158 | 1,394,700 | 1,158 |
| 2010-11-30 | 1,176 | 1,183 | 1,155 | 1,155 | 2,323,900 | 1,155 |
| 2010-11-29 | 1,180 | 1,190 | 1,174 | 1,184 | 1,222,800 | 1,184 |
| 2010-11-26 | 1,170 | 1,184 | 1,170 | 1,172 | 849,700 | 1,172 |
| 2010-11-25 | 1,174 | 1,181 | 1,162 | 1,178 | 1,456,400 | 1,178 |
| 2010-11-24 | 1,143 | 1,168 | 1,135 | 1,162 | 1,475,000 | 1,162 |
| 2010-11-22 | 1,168 | 1,170 | 1,153 | 1,160 | 2,264,900 | 1,160 |
| 2010-11-19 | 1,175 | 1,177 | 1,163 | 1,166 | 1,724,400 | 1,166 |
| 2010-11-18 | 1,159 | 1,175 | 1,155 | 1,173 | 2,210,900 | 1,173 |
| 2010-11-17 | 1,130 | 1,168 | 1,130 | 1,164 | 1,436,600 | 1,164 |
| 2010-11-16 | 1,160 | 1,165 | 1,142 | 1,145 | 1,320,000 | 1,145 |
| 2010-11-15 | 1,160 | 1,165 | 1,154 | 1,160 | 1,324,700 | 1,160 |
| 2010-11-12 | 1,161 | 1,170 | 1,149 | 1,151 | 1,539,700 | 1,151 |
| 2010-11-11 | 1,176 | 1,176 | 1,158 | 1,164 | 1,291,000 | 1,164 |
| 2010-11-10 | 1,180 | 1,180 | 1,161 | 1,172 | 1,657,900 | 1,172 |
| 2010-11-09 | 1,172 | 1,176 | 1,161 | 1,168 | 1,602,500 | 1,168 |
| 2010-11-08 | 1,184 | 1,185 | 1,165 | 1,170 | 1,472,900 | 1,170 |
| 2010-11-05 | 1,165 | 1,175 | 1,157 | 1,169 | 1,901,700 | 1,169 |
| 2010-11-04 | 1,143 | 1,153 | 1,136 | 1,142 | 1,550,400 | 1,142 |
| 2010-11-02 | 1,134 | 1,147 | 1,123 | 1,130 | 1,352,500 | 1,130 |
| 2010-11-01 | 1,141 | 1,154 | 1,126 | 1,130 | 1,558,300 | 1,130 |
| 2010-10-29 | 1,131 | 1,154 | 1,131 | 1,153 | 3,324,200 | 1,153 |
| 2010-10-28 | 1,099 | 1,146 | 1,091 | 1,129 | 2,988,800 | 1,129 |
| 2010-10-27 | 1,112 | 1,114 | 1,094 | 1,099 | 1,097,700 | 1,099 |
| 2010-10-26 | 1,083 | 1,113 | 1,083 | 1,100 | 1,402,700 | 1,100 |
| 2010-10-25 | 1,094 | 1,095 | 1,079 | 1,088 | 639,600 | 1,088 |
| 2010-10-22 | 1,066 | 1,097 | 1,063 | 1,089 | 937,900 | 1,089 |
| 2010-10-21 | 1,090 | 1,105 | 1,067 | 1,069 | 1,465,100 | 1,069 |
| 2010-10-20 | 1,087 | 1,088 | 1,068 | 1,081 | 1,648,700 | 1,081 |
| 2010-10-19 | 1,108 | 1,121 | 1,103 | 1,109 | 901,800 | 1,109 |
| 2010-10-18 | 1,108 | 1,115 | 1,096 | 1,106 | 820,600 | 1,106 |
| 2010-10-15 | 1,111 | 1,116 | 1,090 | 1,110 | 1,310,500 | 1,110 |
| 2010-10-14 | 1,105 | 1,113 | 1,098 | 1,110 | 953,900 | 1,110 |
| 2010-10-13 | 1,090 | 1,098 | 1,080 | 1,090 | 1,141,500 | 1,090 |
| 2010-10-12 | 1,125 | 1,127 | 1,077 | 1,077 | 1,290,700 | 1,077 |
| 2010-10-08 | 1,107 | 1,119 | 1,104 | 1,109 | 1,786,100 | 1,109 |
| 2010-10-07 | 1,107 | 1,123 | 1,106 | 1,115 | 1,068,400 | 1,115 |
| 2010-10-06 | 1,092 | 1,117 | 1,087 | 1,116 | 2,022,900 | 1,116 |
| 2010-10-05 | 1,067 | 1,089 | 1,063 | 1,086 | 1,515,700 | 1,086 |
| 2010-10-04 | 1,067 | 1,077 | 1,055 | 1,067 | 1,360,200 | 1,067 |
| 2010-10-01 | 1,063 | 1,074 | 1,049 | 1,061 | 2,106,500 | 1,061 |
| 2010-09-30 | 1,074 | 1,082 | 1,052 | 1,054 | 1,567,400 | 1,054 |
| 2010-09-29 | 1,057 | 1,084 | 1,054 | 1,074 | 1,716,100 | 1,074 |
| 2010-09-28 | 1,063 | 1,066 | 1,054 | 1,058 | 803,600 | 1,058 |
| 2010-09-27 | 1,065 | 1,076 | 1,059 | 1,073 | 1,148,100 | 1,073 |
| 2010-09-24 | 1,070 | 1,073 | 1,047 | 1,056 | 2,469,600 | 1,056 |
| 2010-09-22 | 1,089 | 1,093 | 1,075 | 1,087 | 999,300 | 1,087 |
| 2010-09-21 | 1,100 | 1,102 | 1,085 | 1,087 | 1,065,600 | 1,087 |
| 2010-09-17 | 1,079 | 1,095 | 1,072 | 1,089 | 1,850,700 | 1,089 |
| 2010-09-16 | 1,085 | 1,089 | 1,057 | 1,068 | 1,557,100 | 1,068 |
| 2010-09-15 | 1,033 | 1,083 | 1,030 | 1,077 | 2,657,100 | 1,077 |
| 2010-09-14 | 1,051 | 1,052 | 1,036 | 1,042 | 1,295,800 | 1,042 |
| 2010-09-13 | 1,056 | 1,066 | 1,050 | 1,051 | 1,314,400 | 1,051 |
| 2010-09-10 | 1,032 | 1,053 | 1,029 | 1,046 | 3,149,800 | 1,046 |
| 2010-09-09 | 1,034 | 1,034 | 1,020 | 1,031 | 1,329,500 | 1,031 |
| 2010-09-08 | 1,016 | 1,022 | 1,005 | 1,014 | 2,623,500 | 1,014 |
| 2010-09-07 | 1,013 | 1,025 | 1,011 | 1,016 | 1,075,600 | 1,016 |
| 2010-09-06 | 1,015 | 1,023 | 1,001 | 1,023 | 1,701,600 | 1,023 |
| 2010-09-03 | 992 | 1,004 | 989 | 1,002 | 1,899,900 | 1,002 |
| 2010-09-02 | 991 | 992 | 974 | 985 | 2,673,900 | 985 |
| 2010-09-01 | 956 | 963 | 947 | 961 | 2,140,400 | 961 |
| 2010-08-31 | 964 | 971 | 949 | 951 | 2,135,900 | 951 |
| 2010-08-30 | 980 | 987 | 972 | 975 | 2,022,900 | 975 |
| 2010-08-27 | 931 | 970 | 926 | 963 | 2,633,700 | 963 |
| 2010-08-26 | 941 | 953 | 940 | 946 | 1,995,500 | 946 |
| 2010-08-25 | 935 | 955 | 929 | 936 | 3,229,500 | 936 |
| 2010-08-24 | 957 | 963 | 939 | 942 | 3,497,300 | 942 |
| 2010-08-23 | 981 | 986 | 967 | 972 | 2,479,500 | 972 |
| 2010-08-20 | 1,013 | 1,016 | 987 | 987 | 3,283,400 | 987 |
| 2010-08-19 | 1,013 | 1,037 | 1,009 | 1,037 | 2,325,000 | 1,037 |
| 2010-08-18 | 1,011 | 1,017 | 998 | 1,011 | 2,169,300 | 1,011 |
| 2010-08-17 | 1,000 | 1,013 | 992 | 1,009 | 1,768,500 | 1,009 |
| 2010-08-16 | 1,003 | 1,020 | 1,000 | 1,014 | 1,404,100 | 1,014 |
| 2010-08-13 | 1,014 | 1,034 | 1,003 | 1,011 | 3,301,000 | 1,011 |
| 2010-08-12 | 1,020 | 1,022 | 977 | 1,021 | 2,794,400 | 1,021 |
| 2010-08-11 | 1,067 | 1,075 | 1,043 | 1,046 | 1,520,100 | 1,046 |
| 2010-08-10 | 1,102 | 1,105 | 1,080 | 1,082 | 1,137,500 | 1,082 |
| 2010-08-09 | 1,078 | 1,093 | 1,077 | 1,092 | 843,200 | 1,092 |
| 2010-08-06 | 1,097 | 1,099 | 1,083 | 1,090 | 1,784,500 | 1,090 |
| 2010-08-05 | 1,092 | 1,118 | 1,089 | 1,110 | 2,154,700 | 1,110 |
| 2010-08-04 | 1,097 | 1,101 | 1,064 | 1,068 | 2,455,100 | 1,068 |
| 2010-08-03 | 1,105 | 1,110 | 1,092 | 1,105 | 1,358,400 | 1,105 |
| 2010-08-02 | 1,090 | 1,105 | 1,085 | 1,087 | 971,300 | 1,087 |
| 2010-07-30 | 1,100 | 1,105 | 1,075 | 1,084 | 1,280,200 | 1,084 |
| 2010-07-29 | 1,102 | 1,113 | 1,101 | 1,107 | 612,300 | 1,107 |
| 2010-07-28 | 1,101 | 1,120 | 1,100 | 1,119 | 1,648,900 | 1,119 |
| 2010-07-27 | 1,097 | 1,098 | 1,077 | 1,079 | 1,058,800 | 1,079 |
| 2010-07-26 | 1,092 | 1,112 | 1,088 | 1,098 | 1,265,200 | 1,098 |
| 2010-07-23 | 1,083 | 1,088 | 1,071 | 1,075 | 1,252,100 | 1,075 |
| 2010-07-22 | 1,064 | 1,067 | 1,049 | 1,052 | 1,240,600 | 1,052 |
| 2010-07-21 | 1,087 | 1,090 | 1,064 | 1,072 | 983,100 | 1,072 |
| 2010-07-20 | 1,068 | 1,079 | 1,064 | 1,071 | 1,149,100 | 1,071 |
| 2010-07-16 | 1,120 | 1,121 | 1,079 | 1,082 | 1,781,900 | 1,082 |
| 2010-07-15 | 1,110 | 1,134 | 1,108 | 1,123 | 1,313,800 | 1,123 |
| 2010-07-14 | 1,113 | 1,129 | 1,111 | 1,123 | 1,179,200 | 1,123 |
| 2010-07-13 | 1,091 | 1,102 | 1,082 | 1,086 | 966,800 | 1,086 |
| 2010-07-12 | 1,103 | 1,113 | 1,086 | 1,089 | 871,300 | 1,089 |
| 2010-07-09 | 1,107 | 1,108 | 1,079 | 1,100 | 2,474,500 | 1,100 |
| 2010-07-08 | 1,080 | 1,088 | 1,073 | 1,079 | 1,053,400 | 1,079 |
| 2010-07-07 | 1,053 | 1,056 | 1,041 | 1,055 | 1,782,900 | 1,055 |
| 2010-07-06 | 1,025 | 1,057 | 1,022 | 1,056 | 1,291,700 | 1,056 |
| 2010-07-05 | 1,024 | 1,040 | 1,024 | 1,036 | 872,600 | 1,036 |
| 2010-07-02 | 1,026 | 1,043 | 1,022 | 1,030 | 1,302,000 | 1,030 |
| 2010-07-01 | 1,034 | 1,042 | 1,010 | 1,028 | 1,753,800 | 1,028 |
| 2010-06-30 | 1,041 | 1,057 | 1,033 | 1,052 | 1,870,000 | 1,052 |
| 2010-06-29 | 1,084 | 1,084 | 1,054 | 1,060 | 2,169,500 | 1,060 |
| 2010-06-28 | 1,113 | 1,117 | 1,086 | 1,089 | 1,093,000 | 1,089 |
| 2010-06-25 | 1,112 | 1,114 | 1,090 | 1,097 | 1,288,500 | 1,097 |
| 2010-06-24 | 1,129 | 1,137 | 1,119 | 1,121 | 801,500 | 1,121 |
| 2010-06-23 | 1,123 | 1,132 | 1,120 | 1,127 | 862,500 | 1,127 |
| 2010-06-22 | 1,149 | 1,151 | 1,139 | 1,142 | 1,057,500 | 1,142 |
| 2010-06-21 | 1,160 | 1,163 | 1,150 | 1,156 | 1,042,000 | 1,156 |
| 2010-06-18 | 1,142 | 1,154 | 1,141 | 1,146 | 919,500 | 1,146 |
| 2010-06-17 | 1,144 | 1,151 | 1,137 | 1,139 | 1,049,500 | 1,139 |
| 2010-06-16 | 1,151 | 1,157 | 1,145 | 1,151 | 1,230,500 | 1,151 |
| 2010-06-15 | 1,126 | 1,134 | 1,122 | 1,132 | 694,000 | 1,132 |
| 2010-06-14 | 1,129 | 1,133 | 1,122 | 1,130 | 998,500 | 1,130 |
| 2010-06-11 | 1,120 | 1,129 | 1,106 | 1,117 | 4,691,500 | 1,117 |
| 2010-06-10 | 1,098 | 1,098 | 1,079 | 1,092 | 1,234,500 | 1,092 |
| 2010-06-09 | 1,080 | 1,094 | 1,076 | 1,086 | 1,562,000 | 1,086 |
| 2010-06-08 | 1,069 | 1,099 | 1,067 | 1,087 | 1,568,500 | 1,087 |
| 2010-06-07 | 1,085 | 1,090 | 1,062 | 1,081 | 1,895,500 | 1,081 |
| 2010-06-04 | 1,142 | 1,145 | 1,108 | 1,116 | 2,885,500 | 1,116 |
| 2010-06-03 | 1,128 | 1,146 | 1,125 | 1,142 | 1,364,000 | 1,142 |
| 2010-06-02 | 1,109 | 1,143 | 1,106 | 1,116 | 1,728,000 | 1,116 |
| 2010-06-01 | 1,131 | 1,136 | 1,118 | 1,121 | 1,068,500 | 1,121 |
| 2010-05-31 | 1,116 | 1,138 | 1,113 | 1,130 | 1,392,000 | 1,130 |
| 2010-05-28 | 1,138 | 1,142 | 1,102 | 1,122 | 2,591,000 | 1,122 |
| 2010-05-27 | 1,097 | 1,116 | 1,070 | 1,112 | 2,223,500 | 1,112 |
| 2010-05-26 | 1,108 | 1,115 | 1,089 | 1,108 | 2,400,500 | 1,108 |
| 2010-05-25 | 1,131 | 1,135 | 1,086 | 1,095 | 2,811,000 | 1,095 |
| 2010-05-24 | 1,124 | 1,152 | 1,115 | 1,142 | 3,088,000 | 1,142 |
| 2010-05-21 | 1,100 | 1,118 | 1,090 | 1,113 | 2,613,500 | 1,113 |
| 2010-05-20 | 1,147 | 1,159 | 1,138 | 1,144 | 1,697,000 | 1,144 |
| 2010-05-19 | 1,157 | 1,167 | 1,123 | 1,146 | 2,559,000 | 1,146 |
| 2010-05-18 | 1,179 | 1,180 | 1,157 | 1,162 | 1,497,000 | 1,162 |
| 2010-05-17 | 1,174 | 1,177 | 1,156 | 1,164 | 1,621,500 | 1,164 |
| 2010-05-14 | 1,179 | 1,205 | 1,175 | 1,188 | 2,115,500 | 1,188 |
| 2010-05-13 | 1,209 | 1,209 | 1,192 | 1,202 | 1,515,500 | 1,202 |
| 2010-05-12 | 1,172 | 1,190 | 1,164 | 1,179 | 1,453,500 | 1,179 |
| 2010-05-11 | 1,209 | 1,210 | 1,168 | 1,171 | 1,642,500 | 1,171 |
| 2010-05-10 | 1,163 | 1,195 | 1,153 | 1,192 | 1,989,500 | 1,192 |
| 2010-05-07 | 1,154 | 1,178 | 1,153 | 1,163 | 2,810,500 | 1,163 |
| 2010-05-06 | 1,207 | 1,224 | 1,200 | 1,214 | 3,397,500 | 1,214 |
| 2010-04-30 | 1,195 | 1,249 | 1,194 | 1,237 | 4,025,000 | 1,237 |
| 2010-04-28 | 1,165 | 1,172 | 1,160 | 1,160 | 2,475,500 | 1,160 |
| 2010-04-27 | 1,224 | 1,225 | 1,203 | 1,209 | 1,272,500 | 1,209 |
| 2010-04-26 | 1,194 | 1,205 | 1,190 | 1,200 | 1,187,000 | 1,200 |
| 2010-04-23 | 1,190 | 1,194 | 1,176 | 1,183 | 2,440,500 | 1,183 |
| 2010-04-22 | 1,175 | 1,175 | 1,155 | 1,166 | 1,342,000 | 1,166 |
| 2010-04-21 | 1,186 | 1,193 | 1,183 | 1,186 | 1,224,500 | 1,186 |
| 2010-04-20 | 1,158 | 1,183 | 1,158 | 1,169 | 1,682,000 | 1,169 |
| 2010-04-19 | 1,159 | 1,167 | 1,151 | 1,158 | 2,425,000 | 1,158 |
| 2010-04-16 | 1,217 | 1,218 | 1,185 | 1,186 | 2,207,500 | 1,186 |
| 2010-04-15 | 1,239 | 1,243 | 1,221 | 1,226 | 1,436,000 | 1,226 |
| 2010-04-14 | 1,221 | 1,239 | 1,218 | 1,234 | 1,654,500 | 1,234 |
| 2010-04-13 | 1,228 | 1,238 | 1,218 | 1,222 | 1,398,000 | 1,222 |
| 2010-04-12 | 1,231 | 1,238 | 1,225 | 1,228 | 1,465,500 | 1,228 |
| 2010-04-09 | 1,220 | 1,233 | 1,210 | 1,216 | 2,929,000 | 1,216 |
| 2010-04-08 | 1,232 | 1,244 | 1,217 | 1,226 | 1,695,000 | 1,226 |
| 2010-04-07 | 1,250 | 1,259 | 1,238 | 1,244 | 1,249,500 | 1,244 |
| 2010-04-06 | 1,263 | 1,267 | 1,235 | 1,247 | 1,641,000 | 1,247 |
| 2010-04-05 | 1,274 | 1,279 | 1,251 | 1,264 | 1,441,500 | 1,264 |
| 2010-04-02 | 1,269 | 1,271 | 1,255 | 1,260 | 1,182,500 | 1,260 |
| 2010-04-01 | 1,240 | 1,266 | 1,230 | 1,263 | 2,769,000 | 1,263 |
| 2010-03-31 | 1,285 | 1,285 | 1,252 | 1,258 | 1,528,500 | 1,258 |
| 2010-03-30 | 1,256 | 1,279 | 1,245 | 1,277 | 2,388,000 | 1,277 |
| 2010-03-29 | 1,255 | 1,260 | 1,243 | 1,255 | 1,578,000 | 1,255 |
| 2010-03-26 | 1,225 | 1,263 | 1,220 | 1,261 | 2,488,500 | 1,261 |
| 2010-03-25 | 1,217 | 1,225 | 1,206 | 1,211 | 1,357,500 | 1,211 |
| 2010-03-24 | 1,206 | 1,213 | 1,191 | 1,199 | 1,040,500 | 1,199 |
| 2010-03-23 | 1,193 | 1,203 | 1,191 | 1,195 | 1,162,000 | 1,195 |
| 2010-03-19 | 1,190 | 1,194 | 1,183 | 1,188 | 1,406,000 | 1,188 |
| 2010-03-18 | 1,210 | 1,212 | 1,190 | 1,192 | 1,077,000 | 1,192 |
| 2010-03-17 | 1,186 | 1,208 | 1,186 | 1,202 | 1,921,000 | 1,202 |
| 2010-03-16 | 1,185 | 1,193 | 1,177 | 1,182 | 1,074,000 | 1,182 |
| 2010-03-15 | 1,210 | 1,215 | 1,187 | 1,192 | 1,119,000 | 1,192 |
| 2010-03-12 | 1,194 | 1,209 | 1,177 | 1,203 | 5,244,000 | 1,203 |
| 2010-03-11 | 1,177 | 1,180 | 1,157 | 1,166 | 980,000 | 1,166 |
| 2010-03-10 | 1,179 | 1,182 | 1,168 | 1,173 | 944,500 | 1,173 |
| 2010-03-09 | 1,171 | 1,175 | 1,166 | 1,168 | 896,000 | 1,168 |
| 2010-03-08 | 1,165 | 1,182 | 1,154 | 1,182 | 1,613,000 | 1,182 |
| 2010-03-05 | 1,127 | 1,141 | 1,127 | 1,137 | 1,558,500 | 1,137 |
| 2010-03-04 | 1,137 | 1,139 | 1,110 | 1,116 | 1,610,500 | 1,116 |
| 2010-03-03 | 1,128 | 1,139 | 1,122 | 1,135 | 1,979,000 | 1,135 |
| 2010-03-02 | 1,165 | 1,175 | 1,123 | 1,128 | 3,694,500 | 1,128 |
| 2010-03-01 | 1,141 | 1,166 | 1,141 | 1,161 | 1,041,500 | 1,161 |
| 2010-02-26 | 1,148 | 1,163 | 1,139 | 1,140 | 1,888,000 | 1,140 |
| 2010-02-25 | 1,168 | 1,176 | 1,152 | 1,159 | 2,247,000 | 1,159 |
| 2010-02-24 | 1,153 | 1,163 | 1,148 | 1,155 | 1,334,000 | 1,155 |
| 2010-02-23 | 1,167 | 1,187 | 1,156 | 1,171 | 1,923,000 | 1,171 |
| 2010-02-22 | 1,172 | 1,185 | 1,156 | 1,166 | 2,147,500 | 1,166 |
| 2010-02-19 | 1,149 | 1,159 | 1,138 | 1,144 | 1,704,500 | 1,144 |
| 2010-02-18 | 1,138 | 1,147 | 1,129 | 1,147 | 1,253,000 | 1,147 |
| 2010-02-17 | 1,120 | 1,137 | 1,110 | 1,134 | 1,383,000 | 1,134 |
| 2010-02-16 | 1,100 | 1,110 | 1,096 | 1,101 | 866,000 | 1,101 |
| 2010-02-15 | 1,092 | 1,095 | 1,079 | 1,086 | 793,500 | 1,086 |
| 2010-02-12 | 1,106 | 1,112 | 1,087 | 1,093 | 1,851,500 | 1,093 |
| 2010-02-10 | 1,106 | 1,113 | 1,094 | 1,105 | 1,774,500 | 1,105 |
| 2010-02-09 | 1,134 | 1,146 | 1,105 | 1,109 | 1,936,000 | 1,109 |
| 2010-02-08 | 1,111 | 1,124 | 1,101 | 1,116 | 2,337,500 | 1,116 |
| 2010-02-05 | 1,035 | 1,154 | 1,032 | 1,124 | 5,897,500 | 1,124 |
| 2010-02-04 | 1,079 | 1,080 | 1,055 | 1,065 | 1,016,500 | 1,065 |
| 2010-02-03 | 1,084 | 1,099 | 1,072 | 1,078 | 1,021,500 | 1,078 |
| 2010-02-02 | 1,076 | 1,083 | 1,060 | 1,081 | 1,572,500 | 1,081 |
| 2010-02-01 | 1,050 | 1,058 | 1,033 | 1,036 | 1,782,000 | 1,036 |
| 2010-01-29 | 1,064 | 1,075 | 1,051 | 1,054 | 1,575,000 | 1,054 |
| 2010-01-28 | 1,079 | 1,093 | 1,070 | 1,083 | 1,036,500 | 1,083 |
| 2010-01-27 | 1,100 | 1,103 | 1,078 | 1,079 | 1,595,500 | 1,079 |
| 2010-01-26 | 1,105 | 1,105 | 1,090 | 1,093 | 1,215,000 | 1,093 |
| 2010-01-25 | 1,093 | 1,112 | 1,089 | 1,100 | 1,325,000 | 1,100 |
| 2010-01-22 | 1,100 | 1,108 | 1,089 | 1,107 | 2,043,000 | 1,107 |
| 2010-01-21 | 1,082 | 1,123 | 1,081 | 1,122 | 2,035,000 | 1,122 |
| 2010-01-20 | 1,091 | 1,105 | 1,088 | 1,093 | 799,000 | 1,093 |
| 2010-01-19 | 1,094 | 1,095 | 1,083 | 1,088 | 666,500 | 1,088 |
| 2010-01-18 | 1,092 | 1,094 | 1,076 | 1,087 | 1,607,000 | 1,087 |
| 2010-01-15 | 1,118 | 1,118 | 1,097 | 1,103 | 1,565,500 | 1,103 |
| 2010-01-14 | 1,119 | 1,119 | 1,099 | 1,117 | 1,061,500 | 1,117 |
| 2010-01-13 | 1,094 | 1,108 | 1,094 | 1,099 | 905,500 | 1,099 |
| 2010-01-12 | 1,102 | 1,111 | 1,099 | 1,108 | 1,074,500 | 1,108 |
| 2010-01-08 | 1,098 | 1,106 | 1,080 | 1,093 | 2,396,500 | 1,093 |
| 2010-01-07 | 1,089 | 1,094 | 1,075 | 1,080 | 1,122,500 | 1,080 |
| 2010-01-06 | 1,098 | 1,107 | 1,083 | 1,089 | 1,450,500 | 1,089 |
| 2010-01-05 | 1,124 | 1,124 | 1,097 | 1,103 | 950,000 | 1,103 |
| 2010-01-04 | 1,099 | 1,107 | 1,089 | 1,098 | 792,000 | 1,098 |
分割・併合履歴 ： [1991-08-02]1株→1.062株 [1987-03-27]1株→1.02株
