3950 ザ・パック(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 | 1,473 | 1,473 | 1,396 | 1,448 | 28,300 | 1,448 |
| 2010-12-29 | 1,480 | 1,485 | 1,475 | 1,480 | 12,500 | 1,480 |
| 2010-12-28 | 1,490 | 1,494 | 1,484 | 1,490 | 33,700 | 1,490 |
| 2010-12-27 | 1,505 | 1,511 | 1,502 | 1,506 | 69,700 | 1,506 |
| 2010-12-24 | 1,514 | 1,516 | 1,510 | 1,514 | 14,300 | 1,514 |
| 2010-12-22 | 1,528 | 1,528 | 1,515 | 1,516 | 14,900 | 1,516 |
| 2010-12-21 | 1,508 | 1,526 | 1,508 | 1,520 | 30,700 | 1,520 |
| 2010-12-20 | 1,502 | 1,510 | 1,500 | 1,504 | 21,900 | 1,504 |
| 2010-12-17 | 1,497 | 1,510 | 1,497 | 1,503 | 21,400 | 1,503 |
| 2010-12-16 | 1,500 | 1,501 | 1,497 | 1,498 | 25,300 | 1,498 |
| 2010-12-15 | 1,498 | 1,505 | 1,496 | 1,505 | 26,300 | 1,505 |
| 2010-12-14 | 1,500 | 1,504 | 1,497 | 1,500 | 24,700 | 1,500 |
| 2010-12-13 | 1,512 | 1,513 | 1,496 | 1,500 | 37,300 | 1,500 |
| 2010-12-10 | 1,510 | 1,518 | 1,505 | 1,511 | 39,800 | 1,511 |
| 2010-12-09 | 1,529 | 1,530 | 1,525 | 1,526 | 9,700 | 1,526 |
| 2010-12-08 | 1,517 | 1,527 | 1,517 | 1,525 | 32,500 | 1,525 |
| 2010-12-07 | 1,519 | 1,520 | 1,515 | 1,520 | 13,600 | 1,520 |
| 2010-12-06 | 1,508 | 1,520 | 1,508 | 1,518 | 5,300 | 1,518 |
| 2010-12-03 | 1,503 | 1,519 | 1,480 | 1,508 | 26,000 | 1,508 |
| 2010-12-02 | 1,517 | 1,517 | 1,475 | 1,501 | 8,600 | 1,501 |
| 2010-12-01 | 1,472 | 1,498 | 1,472 | 1,489 | 9,400 | 1,489 |
| 2010-11-30 | 1,518 | 1,524 | 1,470 | 1,470 | 37,200 | 1,470 |
| 2010-11-29 | 1,528 | 1,538 | 1,504 | 1,508 | 33,300 | 1,508 |
| 2010-11-26 | 1,507 | 1,514 | 1,497 | 1,500 | 28,500 | 1,500 |
| 2010-11-25 | 1,509 | 1,509 | 1,483 | 1,496 | 43,500 | 1,496 |
| 2010-11-24 | 1,493 | 1,510 | 1,479 | 1,479 | 28,500 | 1,479 |
| 2010-11-22 | 1,495 | 1,505 | 1,485 | 1,497 | 25,800 | 1,497 |
| 2010-11-19 | 1,499 | 1,500 | 1,475 | 1,494 | 19,500 | 1,494 |
| 2010-11-18 | 1,421 | 1,469 | 1,421 | 1,469 | 21,200 | 1,469 |
| 2010-11-17 | 1,450 | 1,459 | 1,419 | 1,425 | 26,300 | 1,425 |
| 2010-11-16 | 1,479 | 1,479 | 1,457 | 1,460 | 13,800 | 1,460 |
| 2010-11-15 | 1,455 | 1,473 | 1,448 | 1,468 | 8,800 | 1,468 |
| 2010-11-12 | 1,470 | 1,479 | 1,451 | 1,452 | 16,800 | 1,452 |
| 2010-11-11 | 1,470 | 1,485 | 1,466 | 1,478 | 9,700 | 1,478 |
| 2010-11-10 | 1,463 | 1,490 | 1,460 | 1,466 | 26,600 | 1,466 |
| 2010-11-09 | 1,477 | 1,490 | 1,470 | 1,488 | 5,900 | 1,488 |
| 2010-11-08 | 1,473 | 1,486 | 1,465 | 1,483 | 9,200 | 1,483 |
| 2010-11-05 | 1,517 | 1,547 | 1,457 | 1,459 | 31,100 | 1,459 |
| 2010-11-04 | 1,500 | 1,540 | 1,485 | 1,488 | 10,300 | 1,488 |
| 2010-11-02 | 1,482 | 1,486 | 1,466 | 1,481 | 8,100 | 1,481 |
| 2010-11-01 | 1,485 | 1,499 | 1,468 | 1,473 | 13,600 | 1,473 |
| 2010-10-29 | 1,461 | 1,507 | 1,461 | 1,484 | 10,900 | 1,484 |
| 2010-10-28 | 1,534 | 1,534 | 1,444 | 1,461 | 41,200 | 1,461 |
| 2010-10-27 | 1,530 | 1,548 | 1,518 | 1,529 | 15,700 | 1,529 |
| 2010-10-26 | 1,505 | 1,537 | 1,468 | 1,509 | 21,700 | 1,509 |
| 2010-10-25 | 1,497 | 1,550 | 1,487 | 1,503 | 34,600 | 1,503 |
| 2010-10-22 | 1,456 | 1,485 | 1,453 | 1,476 | 16,000 | 1,476 |
| 2010-10-21 | 1,450 | 1,450 | 1,423 | 1,446 | 16,500 | 1,446 |
| 2010-10-20 | 1,458 | 1,458 | 1,420 | 1,428 | 17,600 | 1,428 |
| 2010-10-19 | 1,471 | 1,474 | 1,437 | 1,458 | 14,500 | 1,458 |
| 2010-10-18 | 1,459 | 1,471 | 1,450 | 1,457 | 15,800 | 1,457 |
| 2010-10-15 | 1,496 | 1,496 | 1,460 | 1,461 | 15,900 | 1,461 |
| 2010-10-14 | 1,469 | 1,504 | 1,469 | 1,496 | 9,800 | 1,496 |
| 2010-10-13 | 1,475 | 1,486 | 1,460 | 1,466 | 14,700 | 1,466 |
| 2010-10-12 | 1,529 | 1,529 | 1,462 | 1,474 | 21,500 | 1,474 |
| 2010-10-08 | 1,549 | 1,565 | 1,525 | 1,525 | 12,700 | 1,525 |
| 2010-10-07 | 1,580 | 1,595 | 1,550 | 1,561 | 15,900 | 1,561 |
| 2010-10-06 | 1,583 | 1,593 | 1,574 | 1,579 | 8,600 | 1,579 |
| 2010-10-05 | 1,560 | 1,588 | 1,542 | 1,582 | 14,200 | 1,582 |
| 2010-10-04 | 1,578 | 1,579 | 1,564 | 1,564 | 4,600 | 1,564 |
| 2010-10-01 | 1,580 | 1,586 | 1,552 | 1,572 | 16,500 | 1,572 |
| 2010-09-30 | 1,637 | 1,643 | 1,576 | 1,578 | 14,100 | 1,578 |
| 2010-09-29 | 1,617 | 1,648 | 1,617 | 1,636 | 19,200 | 1,636 |
| 2010-09-28 | 1,624 | 1,650 | 1,570 | 1,625 | 12,400 | 1,625 |
| 2010-09-27 | 1,620 | 1,624 | 1,590 | 1,624 | 10,900 | 1,624 |
| 2010-09-24 | 1,619 | 1,627 | 1,572 | 1,582 | 26,200 | 1,582 |
| 2010-09-22 | 1,618 | 1,642 | 1,612 | 1,618 | 15,100 | 1,618 |
| 2010-09-21 | 1,648 | 1,648 | 1,582 | 1,598 | 23,700 | 1,598 |
| 2010-09-17 | 1,643 | 1,645 | 1,590 | 1,616 | 25,100 | 1,616 |
| 2010-09-16 | 1,650 | 1,653 | 1,614 | 1,625 | 16,100 | 1,625 |
| 2010-09-15 | 1,586 | 1,643 | 1,583 | 1,635 | 20,100 | 1,635 |
| 2010-09-14 | 1,598 | 1,613 | 1,594 | 1,598 | 8,100 | 1,598 |
| 2010-09-13 | 1,637 | 1,639 | 1,586 | 1,587 | 17,200 | 1,587 |
| 2010-09-10 | 1,622 | 1,638 | 1,605 | 1,623 | 30,700 | 1,623 |
| 2010-09-09 | 1,618 | 1,618 | 1,580 | 1,594 | 16,000 | 1,594 |
| 2010-09-08 | 1,638 | 1,638 | 1,608 | 1,616 | 10,000 | 1,616 |
| 2010-09-07 | 1,651 | 1,665 | 1,650 | 1,660 | 5,900 | 1,660 |
| 2010-09-06 | 1,614 | 1,676 | 1,614 | 1,665 | 12,600 | 1,665 |
| 2010-09-03 | 1,620 | 1,648 | 1,606 | 1,613 | 9,400 | 1,613 |
| 2010-09-02 | 1,620 | 1,650 | 1,607 | 1,624 | 10,400 | 1,624 |
| 2010-09-01 | 1,615 | 1,635 | 1,593 | 1,610 | 14,800 | 1,610 |
| 2010-08-31 | 1,636 | 1,636 | 1,606 | 1,615 | 17,300 | 1,615 |
| 2010-08-30 | 1,655 | 1,697 | 1,650 | 1,661 | 32,800 | 1,661 |
| 2010-08-27 | 1,617 | 1,648 | 1,617 | 1,647 | 23,700 | 1,647 |
| 2010-08-26 | 1,604 | 1,620 | 1,600 | 1,616 | 14,400 | 1,616 |
| 2010-08-25 | 1,597 | 1,616 | 1,588 | 1,602 | 17,300 | 1,602 |
| 2010-08-24 | 1,586 | 1,599 | 1,559 | 1,593 | 10,400 | 1,593 |
| 2010-08-23 | 1,589 | 1,603 | 1,589 | 1,593 | 8,000 | 1,593 |
| 2010-08-20 | 1,616 | 1,629 | 1,600 | 1,600 | 8,400 | 1,600 |
| 2010-08-19 | 1,653 | 1,656 | 1,631 | 1,641 | 18,400 | 1,641 |
| 2010-08-18 | 1,620 | 1,650 | 1,608 | 1,650 | 23,800 | 1,650 |
| 2010-08-17 | 1,588 | 1,608 | 1,555 | 1,604 | 22,200 | 1,604 |
| 2010-08-16 | 1,556 | 1,592 | 1,549 | 1,588 | 16,500 | 1,588 |
| 2010-08-13 | 1,553 | 1,563 | 1,535 | 1,555 | 16,000 | 1,555 |
| 2010-08-12 | 1,507 | 1,557 | 1,507 | 1,546 | 17,200 | 1,546 |
| 2010-08-11 | 1,573 | 1,573 | 1,495 | 1,522 | 16,100 | 1,522 |
| 2010-08-10 | 1,609 | 1,609 | 1,543 | 1,577 | 23,900 | 1,577 |
| 2010-08-09 | 1,610 | 1,610 | 1,602 | 1,610 | 14,200 | 1,610 |
| 2010-08-06 | 1,618 | 1,620 | 1,608 | 1,613 | 11,900 | 1,613 |
| 2010-08-05 | 1,620 | 1,623 | 1,606 | 1,619 | 17,200 | 1,619 |
| 2010-08-04 | 1,626 | 1,627 | 1,600 | 1,621 | 21,400 | 1,621 |
| 2010-08-03 | 1,639 | 1,645 | 1,611 | 1,625 | 10,200 | 1,625 |
| 2010-08-02 | 1,635 | 1,635 | 1,600 | 1,617 | 12,400 | 1,617 |
| 2010-07-30 | 1,654 | 1,654 | 1,616 | 1,634 | 25,700 | 1,634 |
| 2010-07-29 | 1,634 | 1,665 | 1,585 | 1,656 | 41,000 | 1,656 |
| 2010-07-28 | 1,627 | 1,643 | 1,620 | 1,637 | 21,700 | 1,637 |
| 2010-07-27 | 1,629 | 1,641 | 1,621 | 1,626 | 13,300 | 1,626 |
| 2010-07-26 | 1,610 | 1,625 | 1,604 | 1,619 | 26,900 | 1,619 |
| 2010-07-23 | 1,588 | 1,607 | 1,587 | 1,594 | 28,600 | 1,594 |
| 2010-07-22 | 1,567 | 1,578 | 1,567 | 1,569 | 12,000 | 1,569 |
| 2010-07-21 | 1,560 | 1,570 | 1,557 | 1,564 | 11,800 | 1,564 |
| 2010-07-20 | 1,556 | 1,565 | 1,537 | 1,559 | 14,900 | 1,559 |
| 2010-07-16 | 1,566 | 1,574 | 1,558 | 1,566 | 18,500 | 1,566 |
| 2010-07-15 | 1,569 | 1,569 | 1,542 | 1,562 | 17,800 | 1,562 |
| 2010-07-14 | 1,546 | 1,558 | 1,517 | 1,551 | 18,400 | 1,551 |
| 2010-07-13 | 1,529 | 1,537 | 1,500 | 1,508 | 27,400 | 1,508 |
| 2010-07-12 | 1,554 | 1,575 | 1,479 | 1,529 | 28,300 | 1,529 |
| 2010-07-09 | 1,547 | 1,571 | 1,514 | 1,548 | 27,200 | 1,548 |
| 2010-07-08 | 1,520 | 1,526 | 1,493 | 1,523 | 31,700 | 1,523 |
| 2010-07-07 | 1,512 | 1,512 | 1,486 | 1,500 | 10,300 | 1,500 |
| 2010-07-06 | 1,510 | 1,523 | 1,491 | 1,520 | 17,200 | 1,520 |
| 2010-07-05 | 1,509 | 1,534 | 1,509 | 1,528 | 8,800 | 1,528 |
| 2010-07-02 | 1,531 | 1,531 | 1,520 | 1,526 | 18,000 | 1,526 |
| 2010-07-01 | 1,536 | 1,550 | 1,534 | 1,542 | 9,300 | 1,542 |
| 2010-06-30 | 1,580 | 1,587 | 1,548 | 1,559 | 17,300 | 1,559 |
| 2010-06-29 | 1,594 | 1,605 | 1,582 | 1,597 | 22,400 | 1,597 |
| 2010-06-28 | 1,595 | 1,598 | 1,584 | 1,592 | 19,300 | 1,592 |
| 2010-06-25 | 1,600 | 1,618 | 1,593 | 1,600 | 38,900 | 1,600 |
| 2010-06-24 | 1,581 | 1,608 | 1,580 | 1,589 | 13,400 | 1,589 |
| 2010-06-23 | 1,591 | 1,600 | 1,581 | 1,587 | 16,600 | 1,587 |
| 2010-06-22 | 1,604 | 1,618 | 1,560 | 1,610 | 23,000 | 1,610 |
| 2010-06-21 | 1,597 | 1,644 | 1,588 | 1,626 | 35,500 | 1,626 |
| 2010-06-18 | 1,549 | 1,648 | 1,537 | 1,575 | 41,500 | 1,575 |
| 2010-06-17 | 1,541 | 1,544 | 1,526 | 1,535 | 20,200 | 1,535 |
| 2010-06-16 | 1,499 | 1,539 | 1,495 | 1,533 | 25,200 | 1,533 |
| 2010-06-15 | 1,494 | 1,495 | 1,475 | 1,493 | 9,800 | 1,493 |
| 2010-06-14 | 1,487 | 1,494 | 1,472 | 1,488 | 14,600 | 1,488 |
| 2010-06-11 | 1,470 | 1,494 | 1,452 | 1,485 | 35,600 | 1,485 |
| 2010-06-10 | 1,437 | 1,439 | 1,411 | 1,438 | 12,100 | 1,438 |
| 2010-06-09 | 1,413 | 1,438 | 1,406 | 1,429 | 14,800 | 1,429 |
| 2010-06-08 | 1,421 | 1,436 | 1,406 | 1,425 | 10,500 | 1,425 |
| 2010-06-07 | 1,450 | 1,450 | 1,382 | 1,430 | 24,400 | 1,430 |
| 2010-06-04 | 1,464 | 1,470 | 1,462 | 1,470 | 11,200 | 1,470 |
| 2010-06-03 | 1,454 | 1,471 | 1,450 | 1,455 | 22,000 | 1,455 |
| 2010-06-02 | 1,424 | 1,457 | 1,424 | 1,439 | 14,200 | 1,439 |
| 2010-06-01 | 1,440 | 1,466 | 1,400 | 1,452 | 19,900 | 1,452 |
| 2010-05-31 | 1,439 | 1,460 | 1,439 | 1,457 | 16,300 | 1,457 |
| 2010-05-28 | 1,446 | 1,459 | 1,422 | 1,447 | 30,900 | 1,447 |
| 2010-05-27 | 1,422 | 1,432 | 1,395 | 1,419 | 35,500 | 1,419 |
| 2010-05-26 | 1,482 | 1,492 | 1,425 | 1,433 | 53,500 | 1,433 |
| 2010-05-25 | 1,533 | 1,533 | 1,486 | 1,506 | 33,200 | 1,506 |
| 2010-05-24 | 1,533 | 1,547 | 1,493 | 1,534 | 29,700 | 1,534 |
| 2010-05-21 | 1,553 | 1,553 | 1,521 | 1,545 | 34,000 | 1,545 |
| 2010-05-20 | 1,573 | 1,600 | 1,550 | 1,582 | 14,400 | 1,582 |
| 2010-05-19 | 1,591 | 1,595 | 1,564 | 1,595 | 18,000 | 1,595 |
| 2010-05-18 | 1,602 | 1,602 | 1,581 | 1,592 | 33,300 | 1,592 |
| 2010-05-17 | 1,625 | 1,625 | 1,601 | 1,613 | 26,300 | 1,613 |
| 2010-05-14 | 1,637 | 1,645 | 1,623 | 1,639 | 36,100 | 1,639 |
| 2010-05-13 | 1,630 | 1,643 | 1,612 | 1,640 | 37,900 | 1,640 |
| 2010-05-12 | 1,631 | 1,640 | 1,610 | 1,626 | 68,500 | 1,626 |
| 2010-05-11 | 1,556 | 1,655 | 1,554 | 1,624 | 82,000 | 1,624 |
| 2010-05-10 | 1,552 | 1,553 | 1,526 | 1,539 | 57,100 | 1,539 |
| 2010-05-07 | 1,566 | 1,572 | 1,546 | 1,556 | 26,000 | 1,556 |
| 2010-05-06 | 1,571 | 1,590 | 1,566 | 1,577 | 44,900 | 1,577 |
| 2010-04-30 | 1,580 | 1,599 | 1,570 | 1,576 | 23,700 | 1,576 |
| 2010-04-28 | 1,585 | 1,592 | 1,570 | 1,585 | 30,300 | 1,585 |
| 2010-04-27 | 1,616 | 1,618 | 1,588 | 1,610 | 28,900 | 1,610 |
| 2010-04-26 | 1,585 | 1,628 | 1,582 | 1,622 | 60,600 | 1,622 |
| 2010-04-23 | 1,564 | 1,587 | 1,553 | 1,578 | 46,600 | 1,578 |
| 2010-04-22 | 1,515 | 1,565 | 1,515 | 1,561 | 50,600 | 1,561 |
| 2010-04-21 | 1,536 | 1,580 | 1,531 | 1,575 | 70,600 | 1,575 |
| 2010-04-20 | 1,530 | 1,530 | 1,510 | 1,528 | 31,600 | 1,528 |
| 2010-04-19 | 1,529 | 1,530 | 1,501 | 1,507 | 24,400 | 1,507 |
| 2010-04-16 | 1,530 | 1,537 | 1,520 | 1,537 | 38,000 | 1,537 |
| 2010-04-15 | 1,519 | 1,530 | 1,503 | 1,526 | 22,900 | 1,526 |
| 2010-04-14 | 1,500 | 1,515 | 1,495 | 1,512 | 25,700 | 1,512 |
| 2010-04-13 | 1,525 | 1,525 | 1,493 | 1,501 | 33,000 | 1,501 |
| 2010-04-12 | 1,541 | 1,542 | 1,526 | 1,538 | 31,600 | 1,538 |
| 2010-04-09 | 1,511 | 1,542 | 1,508 | 1,538 | 63,200 | 1,538 |
| 2010-04-08 | 1,499 | 1,520 | 1,493 | 1,515 | 42,300 | 1,515 |
| 2010-04-07 | 1,500 | 1,508 | 1,495 | 1,501 | 35,700 | 1,501 |
| 2010-04-06 | 1,509 | 1,509 | 1,471 | 1,495 | 63,000 | 1,495 |
| 2010-04-05 | 1,430 | 1,480 | 1,421 | 1,479 | 67,700 | 1,479 |
| 2010-04-02 | 1,419 | 1,419 | 1,407 | 1,417 | 16,900 | 1,417 |
| 2010-04-01 | 1,393 | 1,413 | 1,384 | 1,411 | 30,100 | 1,411 |
| 2010-03-31 | 1,430 | 1,430 | 1,397 | 1,404 | 40,400 | 1,404 |
| 2010-03-30 | 1,409 | 1,428 | 1,396 | 1,428 | 33,200 | 1,428 |
| 2010-03-29 | 1,420 | 1,424 | 1,395 | 1,399 | 24,200 | 1,399 |
| 2010-03-26 | 1,405 | 1,415 | 1,391 | 1,415 | 33,500 | 1,415 |
| 2010-03-25 | 1,411 | 1,411 | 1,375 | 1,405 | 43,200 | 1,405 |
| 2010-03-24 | 1,408 | 1,408 | 1,352 | 1,398 | 31,200 | 1,398 |
| 2010-03-23 | 1,399 | 1,417 | 1,395 | 1,412 | 36,400 | 1,412 |
| 2010-03-19 | 1,388 | 1,409 | 1,378 | 1,398 | 57,300 | 1,398 |
| 2010-03-18 | 1,387 | 1,389 | 1,379 | 1,384 | 21,300 | 1,384 |
| 2010-03-17 | 1,390 | 1,390 | 1,372 | 1,387 | 18,500 | 1,387 |
| 2010-03-16 | 1,386 | 1,386 | 1,363 | 1,383 | 18,500 | 1,383 |
| 2010-03-15 | 1,391 | 1,400 | 1,373 | 1,386 | 60,200 | 1,386 |
| 2010-03-12 | 1,343 | 1,352 | 1,340 | 1,348 | 34,400 | 1,348 |
| 2010-03-11 | 1,340 | 1,348 | 1,331 | 1,346 | 11,700 | 1,346 |
| 2010-03-10 | 1,335 | 1,338 | 1,321 | 1,333 | 20,400 | 1,333 |
| 2010-03-09 | 1,331 | 1,350 | 1,331 | 1,344 | 20,700 | 1,344 |
| 2010-03-08 | 1,341 | 1,358 | 1,327 | 1,352 | 29,500 | 1,352 |
| 2010-03-05 | 1,327 | 1,339 | 1,311 | 1,339 | 24,500 | 1,339 |
| 2010-03-04 | 1,327 | 1,331 | 1,316 | 1,321 | 20,500 | 1,321 |
| 2010-03-03 | 1,310 | 1,330 | 1,287 | 1,328 | 28,300 | 1,328 |
| 2010-03-02 | 1,299 | 1,319 | 1,299 | 1,314 | 15,100 | 1,314 |
| 2010-03-01 | 1,287 | 1,310 | 1,285 | 1,300 | 29,600 | 1,300 |
| 2010-02-26 | 1,280 | 1,284 | 1,270 | 1,276 | 19,400 | 1,276 |
| 2010-02-25 | 1,259 | 1,275 | 1,220 | 1,264 | 49,900 | 1,264 |
| 2010-02-24 | 1,236 | 1,237 | 1,218 | 1,229 | 28,900 | 1,229 |
| 2010-02-23 | 1,224 | 1,237 | 1,220 | 1,229 | 18,300 | 1,229 |
| 2010-02-22 | 1,213 | 1,232 | 1,213 | 1,224 | 25,300 | 1,224 |
| 2010-02-19 | 1,223 | 1,229 | 1,202 | 1,216 | 18,100 | 1,216 |
| 2010-02-18 | 1,225 | 1,229 | 1,216 | 1,223 | 21,000 | 1,223 |
| 2010-02-17 | 1,217 | 1,231 | 1,205 | 1,225 | 23,200 | 1,225 |
| 2010-02-16 | 1,218 | 1,225 | 1,206 | 1,216 | 20,100 | 1,216 |
| 2010-02-15 | 1,172 | 1,205 | 1,172 | 1,201 | 38,300 | 1,201 |
| 2010-02-12 | 1,146 | 1,150 | 1,133 | 1,150 | 13,700 | 1,150 |
| 2010-02-10 | 1,141 | 1,162 | 1,132 | 1,132 | 27,100 | 1,132 |
| 2010-02-09 | 1,150 | 1,150 | 1,132 | 1,144 | 13,800 | 1,144 |
| 2010-02-08 | 1,166 | 1,189 | 1,158 | 1,162 | 14,100 | 1,162 |
| 2010-02-05 | 1,180 | 1,200 | 1,170 | 1,172 | 25,400 | 1,172 |
| 2010-02-04 | 1,182 | 1,199 | 1,180 | 1,183 | 16,100 | 1,183 |
| 2010-02-03 | 1,204 | 1,205 | 1,183 | 1,192 | 16,700 | 1,192 |
| 2010-02-02 | 1,165 | 1,187 | 1,162 | 1,179 | 16,700 | 1,179 |
| 2010-02-01 | 1,164 | 1,178 | 1,157 | 1,165 | 19,700 | 1,165 |
| 2010-01-29 | 1,194 | 1,200 | 1,176 | 1,179 | 22,200 | 1,179 |
| 2010-01-28 | 1,185 | 1,204 | 1,176 | 1,194 | 19,400 | 1,194 |
| 2010-01-27 | 1,207 | 1,221 | 1,186 | 1,189 | 36,300 | 1,189 |
| 2010-01-26 | 1,250 | 1,252 | 1,223 | 1,225 | 21,200 | 1,225 |
| 2010-01-25 | 1,250 | 1,256 | 1,246 | 1,248 | 17,200 | 1,248 |
| 2010-01-22 | 1,254 | 1,269 | 1,242 | 1,249 | 31,300 | 1,249 |
| 2010-01-21 | 1,265 | 1,284 | 1,250 | 1,280 | 33,100 | 1,280 |
| 2010-01-20 | 1,275 | 1,281 | 1,263 | 1,265 | 14,300 | 1,265 |
| 2010-01-19 | 1,267 | 1,270 | 1,256 | 1,259 | 19,200 | 1,259 |
| 2010-01-18 | 1,265 | 1,279 | 1,249 | 1,259 | 22,200 | 1,259 |
| 2010-01-15 | 1,279 | 1,282 | 1,255 | 1,280 | 35,500 | 1,280 |
| 2010-01-14 | 1,284 | 1,284 | 1,258 | 1,279 | 17,500 | 1,279 |
| 2010-01-13 | 1,258 | 1,294 | 1,255 | 1,284 | 41,600 | 1,284 |
| 2010-01-12 | 1,253 | 1,259 | 1,251 | 1,258 | 13,300 | 1,258 |
| 2010-01-08 | 1,238 | 1,247 | 1,237 | 1,246 | 19,800 | 1,246 |
| 2010-01-07 | 1,242 | 1,249 | 1,230 | 1,240 | 35,600 | 1,240 |
| 2010-01-06 | 1,269 | 1,269 | 1,243 | 1,250 | 18,100 | 1,250 |
| 2010-01-05 | 1,260 | 1,270 | 1,239 | 1,255 | 21,200 | 1,255 |
| 2010-01-04 | 1,270 | 1,274 | 1,251 | 1,260 | 15,300 | 1,260 |
分割・併合履歴 ： [2000-06-27]1株→1.1株 [1991-12-25]1株→1.1株