4021 日産化学(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 | 1,064 | 1,065 | 1,050 | 1,053 | 609,700 | 1,053 |
| 2010-12-29 | 1,058 | 1,077 | 1,057 | 1,077 | 279,200 | 1,077 |
| 2010-12-28 | 1,069 | 1,077 | 1,060 | 1,063 | 287,100 | 1,063 |
| 2010-12-27 | 1,063 | 1,075 | 1,058 | 1,069 | 462,000 | 1,069 |
| 2010-12-24 | 1,064 | 1,064 | 1,052 | 1,060 | 360,800 | 1,060 |
| 2010-12-22 | 1,074 | 1,079 | 1,066 | 1,072 | 806,300 | 1,072 |
| 2010-12-21 | 1,072 | 1,085 | 1,066 | 1,085 | 597,100 | 1,085 |
| 2010-12-20 | 1,105 | 1,105 | 1,055 | 1,064 | 1,221,500 | 1,064 |
| 2010-12-17 | 1,080 | 1,084 | 1,073 | 1,077 | 908,200 | 1,077 |
| 2010-12-16 | 1,073 | 1,091 | 1,068 | 1,085 | 1,348,600 | 1,085 |
| 2010-12-15 | 1,066 | 1,071 | 1,060 | 1,064 | 979,200 | 1,064 |
| 2010-12-14 | 1,070 | 1,084 | 1,068 | 1,078 | 644,800 | 1,078 |
| 2010-12-13 | 1,050 | 1,073 | 1,050 | 1,073 | 679,200 | 1,073 |
| 2010-12-10 | 1,087 | 1,087 | 1,051 | 1,059 | 3,846,500 | 1,059 |
| 2010-12-09 | 1,076 | 1,077 | 1,060 | 1,068 | 642,800 | 1,068 |
| 2010-12-08 | 1,065 | 1,077 | 1,061 | 1,061 | 1,118,100 | 1,061 |
| 2010-12-07 | 1,062 | 1,062 | 1,048 | 1,056 | 1,085,200 | 1,056 |
| 2010-12-06 | 1,049 | 1,056 | 1,045 | 1,053 | 655,700 | 1,053 |
| 2010-12-03 | 1,070 | 1,072 | 1,046 | 1,049 | 803,200 | 1,049 |
| 2010-12-02 | 1,048 | 1,055 | 1,039 | 1,053 | 1,430,000 | 1,053 |
| 2010-12-01 | 1,009 | 1,021 | 1,009 | 1,019 | 776,300 | 1,019 |
| 2010-11-30 | 1,029 | 1,031 | 1,004 | 1,004 | 1,340,500 | 1,004 |
| 2010-11-29 | 1,023 | 1,031 | 1,013 | 1,028 | 1,123,100 | 1,028 |
| 2010-11-26 | 1,018 | 1,025 | 1,007 | 1,009 | 576,100 | 1,009 |
| 2010-11-25 | 1,017 | 1,020 | 1,002 | 1,017 | 614,700 | 1,017 |
| 2010-11-24 | 994 | 1,013 | 991 | 1,008 | 542,900 | 1,008 |
| 2010-11-22 | 1,028 | 1,028 | 1,015 | 1,019 | 604,100 | 1,019 |
| 2010-11-19 | 1,021 | 1,022 | 996 | 1,005 | 1,106,900 | 1,005 |
| 2010-11-18 | 993 | 1,015 | 992 | 1,013 | 1,195,200 | 1,013 |
| 2010-11-17 | 989 | 993 | 980 | 991 | 1,184,200 | 991 |
| 2010-11-16 | 1,010 | 1,014 | 995 | 1,003 | 969,400 | 1,003 |
| 2010-11-15 | 1,022 | 1,027 | 1,006 | 1,008 | 718,100 | 1,008 |
| 2010-11-12 | 1,016 | 1,029 | 1,010 | 1,010 | 880,300 | 1,010 |
| 2010-11-11 | 1,028 | 1,032 | 1,018 | 1,028 | 796,700 | 1,028 |
| 2010-11-10 | 1,005 | 1,026 | 1,005 | 1,022 | 1,065,700 | 1,022 |
| 2010-11-09 | 1,008 | 1,010 | 995 | 1,002 | 1,087,600 | 1,002 |
| 2010-11-08 | 1,007 | 1,016 | 1,006 | 1,013 | 713,300 | 1,013 |
| 2010-11-05 | 994 | 1,010 | 994 | 1,004 | 1,170,700 | 1,004 |
| 2010-11-04 | 969 | 977 | 965 | 973 | 1,099,900 | 973 |
| 2010-11-02 | 935 | 959 | 934 | 955 | 1,792,400 | 955 |
| 2010-11-01 | 927 | 947 | 922 | 929 | 1,183,200 | 929 |
| 2010-10-29 | 941 | 950 | 921 | 923 | 1,034,500 | 923 |
| 2010-10-28 | 959 | 960 | 943 | 948 | 2,104,100 | 948 |
| 2010-10-27 | 995 | 995 | 965 | 970 | 1,173,300 | 970 |
| 2010-10-26 | 988 | 997 | 980 | 986 | 938,100 | 986 |
| 2010-10-25 | 985 | 1,004 | 984 | 995 | 1,824,000 | 995 |
| 2010-10-22 | 959 | 967 | 956 | 962 | 1,077,600 | 962 |
| 2010-10-21 | 979 | 989 | 958 | 963 | 1,166,600 | 963 |
| 2010-10-20 | 979 | 979 | 952 | 972 | 1,379,000 | 972 |
| 2010-10-19 | 988 | 997 | 987 | 991 | 787,800 | 991 |
| 2010-10-18 | 993 | 993 | 976 | 982 | 782,600 | 982 |
| 2010-10-15 | 978 | 988 | 963 | 981 | 1,083,600 | 981 |
| 2010-10-14 | 977 | 991 | 968 | 985 | 1,093,600 | 985 |
| 2010-10-13 | 964 | 978 | 960 | 962 | 899,000 | 962 |
| 2010-10-12 | 985 | 994 | 958 | 958 | 998,100 | 958 |
| 2010-10-08 | 984 | 998 | 980 | 983 | 1,600,700 | 983 |
| 2010-10-07 | 990 | 994 | 978 | 982 | 1,119,800 | 982 |
| 2010-10-06 | 965 | 1,000 | 965 | 996 | 1,360,100 | 996 |
| 2010-10-05 | 950 | 962 | 936 | 961 | 1,431,500 | 961 |
| 2010-10-04 | 935 | 966 | 931 | 961 | 1,624,700 | 961 |
| 2010-10-01 | 947 | 950 | 924 | 933 | 1,314,900 | 933 |
| 2010-09-30 | 960 | 960 | 941 | 941 | 1,150,800 | 941 |
| 2010-09-29 | 964 | 977 | 958 | 964 | 1,073,500 | 964 |
| 2010-09-28 | 958 | 967 | 951 | 954 | 727,400 | 954 |
| 2010-09-27 | 973 | 974 | 956 | 969 | 1,024,200 | 969 |
| 2010-09-24 | 972 | 981 | 953 | 958 | 1,975,000 | 958 |
| 2010-09-22 | 1,004 | 1,004 | 985 | 987 | 1,323,100 | 987 |
| 2010-09-21 | 1,031 | 1,031 | 997 | 1,003 | 790,200 | 1,003 |
| 2010-09-17 | 999 | 1,016 | 993 | 1,014 | 1,148,500 | 1,014 |
| 2010-09-16 | 998 | 998 | 977 | 985 | 1,644,400 | 985 |
| 2010-09-15 | 941 | 987 | 932 | 974 | 1,257,000 | 974 |
| 2010-09-14 | 958 | 962 | 945 | 953 | 745,100 | 953 |
| 2010-09-13 | 971 | 975 | 956 | 957 | 1,100,100 | 957 |
| 2010-09-10 | 920 | 946 | 918 | 943 | 2,729,700 | 943 |
| 2010-09-09 | 922 | 925 | 911 | 918 | 629,600 | 918 |
| 2010-09-08 | 921 | 921 | 909 | 913 | 869,800 | 913 |
| 2010-09-07 | 933 | 938 | 924 | 931 | 782,900 | 931 |
| 2010-09-06 | 921 | 943 | 918 | 942 | 1,377,200 | 942 |
| 2010-09-03 | 880 | 904 | 877 | 903 | 1,375,400 | 903 |
| 2010-09-02 | 868 | 876 | 854 | 876 | 1,114,100 | 876 |
| 2010-09-01 | 854 | 863 | 837 | 856 | 1,064,900 | 856 |
| 2010-08-31 | 879 | 879 | 852 | 853 | 1,072,700 | 853 |
| 2010-08-30 | 911 | 916 | 895 | 900 | 1,073,800 | 900 |
| 2010-08-27 | 854 | 888 | 854 | 884 | 1,769,900 | 884 |
| 2010-08-26 | 843 | 874 | 837 | 869 | 2,273,500 | 869 |
| 2010-08-25 | 842 | 851 | 824 | 833 | 1,863,500 | 833 |
| 2010-08-24 | 864 | 867 | 855 | 855 | 1,057,800 | 855 |
| 2010-08-23 | 884 | 884 | 870 | 875 | 1,179,700 | 875 |
| 2010-08-20 | 923 | 923 | 893 | 893 | 1,559,400 | 893 |
| 2010-08-19 | 928 | 944 | 928 | 942 | 571,600 | 942 |
| 2010-08-18 | 932 | 935 | 917 | 930 | 502,800 | 930 |
| 2010-08-17 | 922 | 929 | 915 | 920 | 596,700 | 920 |
| 2010-08-16 | 932 | 942 | 921 | 940 | 564,400 | 940 |
| 2010-08-13 | 921 | 944 | 920 | 943 | 1,565,200 | 943 |
| 2010-08-12 | 921 | 927 | 904 | 925 | 1,107,900 | 925 |
| 2010-08-11 | 974 | 974 | 943 | 944 | 848,400 | 944 |
| 2010-08-10 | 1,008 | 1,013 | 983 | 988 | 654,100 | 988 |
| 2010-08-09 | 995 | 1,003 | 988 | 999 | 569,100 | 999 |
| 2010-08-06 | 1,000 | 1,012 | 997 | 1,006 | 583,700 | 1,006 |
| 2010-08-05 | 1,026 | 1,033 | 1,006 | 1,013 | 940,500 | 1,013 |
| 2010-08-04 | 1,029 | 1,029 | 1,002 | 1,008 | 746,400 | 1,008 |
| 2010-08-03 | 1,039 | 1,047 | 1,015 | 1,032 | 1,027,300 | 1,032 |
| 2010-08-02 | 1,025 | 1,058 | 1,025 | 1,029 | 491,500 | 1,029 |
| 2010-07-30 | 1,038 | 1,051 | 1,015 | 1,027 | 1,052,000 | 1,027 |
| 2010-07-29 | 1,035 | 1,049 | 1,034 | 1,041 | 426,000 | 1,041 |
| 2010-07-28 | 1,036 | 1,056 | 1,031 | 1,054 | 748,000 | 1,054 |
| 2010-07-27 | 1,018 | 1,039 | 1,013 | 1,019 | 413,000 | 1,019 |
| 2010-07-26 | 1,009 | 1,025 | 1,008 | 1,014 | 490,000 | 1,014 |
| 2010-07-23 | 1,013 | 1,013 | 992 | 995 | 649,000 | 995 |
| 2010-07-22 | 995 | 998 | 980 | 983 | 525,000 | 983 |
| 2010-07-21 | 1,014 | 1,017 | 991 | 998 | 493,000 | 998 |
| 2010-07-20 | 1,013 | 1,018 | 1,001 | 1,004 | 896,000 | 1,004 |
| 2010-07-16 | 1,050 | 1,050 | 1,008 | 1,011 | 828,000 | 1,011 |
| 2010-07-15 | 1,052 | 1,058 | 1,048 | 1,056 | 690,000 | 1,056 |
| 2010-07-14 | 1,051 | 1,066 | 1,044 | 1,062 | 638,000 | 1,062 |
| 2010-07-13 | 1,033 | 1,037 | 1,016 | 1,021 | 626,000 | 1,021 |
| 2010-07-12 | 1,030 | 1,048 | 1,029 | 1,035 | 436,000 | 1,035 |
| 2010-07-09 | 1,042 | 1,042 | 1,025 | 1,033 | 1,034,000 | 1,033 |
| 2010-07-08 | 1,030 | 1,032 | 1,020 | 1,029 | 549,000 | 1,029 |
| 2010-07-07 | 1,002 | 1,015 | 992 | 1,000 | 629,000 | 1,000 |
| 2010-07-06 | 983 | 1,010 | 978 | 1,009 | 632,000 | 1,009 |
| 2010-07-05 | 993 | 1,008 | 993 | 1,003 | 480,000 | 1,003 |
| 2010-07-02 | 995 | 1,001 | 986 | 993 | 743,000 | 993 |
| 2010-07-01 | 994 | 997 | 976 | 984 | 766,000 | 984 |
| 2010-06-30 | 1,002 | 1,007 | 994 | 1,004 | 1,042,000 | 1,004 |
| 2010-06-29 | 1,067 | 1,074 | 1,029 | 1,032 | 745,000 | 1,032 |
| 2010-06-28 | 1,080 | 1,080 | 1,052 | 1,060 | 451,000 | 1,060 |
| 2010-06-25 | 1,075 | 1,076 | 1,064 | 1,069 | 465,000 | 1,069 |
| 2010-06-24 | 1,089 | 1,106 | 1,089 | 1,100 | 650,000 | 1,100 |
| 2010-06-23 | 1,096 | 1,104 | 1,090 | 1,095 | 365,000 | 1,095 |
| 2010-06-22 | 1,120 | 1,131 | 1,119 | 1,121 | 686,000 | 1,121 |
| 2010-06-21 | 1,131 | 1,138 | 1,119 | 1,132 | 1,141,000 | 1,132 |
| 2010-06-18 | 1,108 | 1,125 | 1,107 | 1,117 | 758,000 | 1,117 |
| 2010-06-17 | 1,110 | 1,116 | 1,102 | 1,103 | 462,000 | 1,103 |
| 2010-06-16 | 1,119 | 1,128 | 1,109 | 1,114 | 1,150,000 | 1,114 |
| 2010-06-15 | 1,093 | 1,101 | 1,083 | 1,100 | 695,000 | 1,100 |
| 2010-06-14 | 1,079 | 1,097 | 1,079 | 1,092 | 619,000 | 1,092 |
| 2010-06-11 | 1,061 | 1,071 | 1,049 | 1,066 | 4,386,000 | 1,066 |
| 2010-06-10 | 1,034 | 1,036 | 1,022 | 1,035 | 555,000 | 1,035 |
| 2010-06-09 | 1,032 | 1,038 | 1,014 | 1,022 | 1,193,000 | 1,022 |
| 2010-06-08 | 1,054 | 1,059 | 1,043 | 1,047 | 1,029,000 | 1,047 |
| 2010-06-07 | 1,051 | 1,060 | 1,029 | 1,053 | 1,823,000 | 1,053 |
| 2010-06-04 | 1,085 | 1,094 | 1,077 | 1,081 | 874,000 | 1,081 |
| 2010-06-03 | 1,076 | 1,090 | 1,074 | 1,086 | 799,000 | 1,086 |
| 2010-06-02 | 1,043 | 1,081 | 1,041 | 1,059 | 1,242,000 | 1,059 |
| 2010-06-01 | 1,076 | 1,078 | 1,061 | 1,066 | 738,000 | 1,066 |
| 2010-05-31 | 1,068 | 1,083 | 1,054 | 1,075 | 971,000 | 1,075 |
| 2010-05-28 | 1,096 | 1,100 | 1,056 | 1,074 | 1,518,000 | 1,074 |
| 2010-05-27 | 1,044 | 1,072 | 1,034 | 1,070 | 1,406,000 | 1,070 |
| 2010-05-26 | 1,048 | 1,058 | 1,040 | 1,044 | 1,492,000 | 1,044 |
| 2010-05-25 | 1,051 | 1,054 | 1,022 | 1,028 | 1,199,000 | 1,028 |
| 2010-05-24 | 1,072 | 1,082 | 1,058 | 1,068 | 1,089,000 | 1,068 |
| 2010-05-21 | 1,072 | 1,076 | 1,050 | 1,072 | 1,337,000 | 1,072 |
| 2010-05-20 | 1,120 | 1,120 | 1,094 | 1,105 | 1,153,000 | 1,105 |
| 2010-05-19 | 1,128 | 1,128 | 1,090 | 1,120 | 1,989,000 | 1,120 |
| 2010-05-18 | 1,097 | 1,129 | 1,093 | 1,127 | 2,877,000 | 1,127 |
| 2010-05-17 | 1,129 | 1,130 | 1,072 | 1,083 | 2,920,000 | 1,083 |
| 2010-05-14 | 1,129 | 1,170 | 1,121 | 1,163 | 3,476,000 | 1,163 |
| 2010-05-13 | 1,228 | 1,237 | 1,214 | 1,219 | 1,225,000 | 1,219 |
| 2010-05-12 | 1,213 | 1,218 | 1,191 | 1,202 | 600,000 | 1,202 |
| 2010-05-11 | 1,234 | 1,236 | 1,210 | 1,215 | 867,000 | 1,215 |
| 2010-05-10 | 1,207 | 1,223 | 1,192 | 1,222 | 957,000 | 1,222 |
| 2010-05-07 | 1,181 | 1,190 | 1,168 | 1,182 | 1,276,000 | 1,182 |
| 2010-05-06 | 1,221 | 1,235 | 1,220 | 1,226 | 1,692,000 | 1,226 |
| 2010-04-30 | 1,292 | 1,292 | 1,276 | 1,281 | 626,000 | 1,281 |
| 2010-04-28 | 1,268 | 1,284 | 1,265 | 1,266 | 1,339,000 | 1,266 |
| 2010-04-27 | 1,316 | 1,319 | 1,306 | 1,313 | 635,000 | 1,313 |
| 2010-04-26 | 1,300 | 1,315 | 1,296 | 1,315 | 1,227,000 | 1,315 |
| 2010-04-23 | 1,266 | 1,278 | 1,256 | 1,261 | 719,000 | 1,261 |
| 2010-04-22 | 1,259 | 1,273 | 1,246 | 1,269 | 1,395,000 | 1,269 |
| 2010-04-21 | 1,260 | 1,289 | 1,260 | 1,289 | 982,000 | 1,289 |
| 2010-04-20 | 1,252 | 1,255 | 1,240 | 1,244 | 937,000 | 1,244 |
| 2010-04-19 | 1,268 | 1,269 | 1,246 | 1,252 | 799,000 | 1,252 |
| 2010-04-16 | 1,301 | 1,308 | 1,278 | 1,289 | 954,000 | 1,289 |
| 2010-04-15 | 1,303 | 1,311 | 1,300 | 1,305 | 699,000 | 1,305 |
| 2010-04-14 | 1,315 | 1,320 | 1,301 | 1,310 | 612,000 | 1,310 |
| 2010-04-13 | 1,325 | 1,328 | 1,303 | 1,310 | 924,000 | 1,310 |
| 2010-04-12 | 1,339 | 1,349 | 1,333 | 1,334 | 636,000 | 1,334 |
| 2010-04-09 | 1,313 | 1,330 | 1,307 | 1,322 | 2,235,000 | 1,322 |
| 2010-04-08 | 1,308 | 1,329 | 1,306 | 1,318 | 972,000 | 1,318 |
| 2010-04-07 | 1,346 | 1,349 | 1,331 | 1,334 | 620,000 | 1,334 |
| 2010-04-06 | 1,347 | 1,350 | 1,322 | 1,335 | 759,000 | 1,335 |
| 2010-04-05 | 1,354 | 1,356 | 1,333 | 1,346 | 879,000 | 1,346 |
| 2010-04-02 | 1,333 | 1,352 | 1,332 | 1,339 | 752,000 | 1,339 |
| 2010-04-01 | 1,324 | 1,338 | 1,295 | 1,333 | 1,923,000 | 1,333 |
| 2010-03-31 | 1,332 | 1,333 | 1,304 | 1,308 | 1,040,000 | 1,308 |
| 2010-03-30 | 1,294 | 1,328 | 1,293 | 1,325 | 861,000 | 1,325 |
| 2010-03-29 | 1,286 | 1,305 | 1,273 | 1,301 | 720,000 | 1,301 |
| 2010-03-26 | 1,272 | 1,299 | 1,260 | 1,295 | 1,459,000 | 1,295 |
| 2010-03-25 | 1,284 | 1,285 | 1,258 | 1,270 | 1,408,000 | 1,270 |
| 2010-03-24 | 1,296 | 1,300 | 1,275 | 1,283 | 2,001,000 | 1,283 |
| 2010-03-23 | 1,317 | 1,324 | 1,310 | 1,315 | 628,000 | 1,315 |
| 2010-03-19 | 1,312 | 1,336 | 1,311 | 1,332 | 518,000 | 1,332 |
| 2010-03-18 | 1,339 | 1,339 | 1,312 | 1,316 | 685,000 | 1,316 |
| 2010-03-17 | 1,322 | 1,353 | 1,317 | 1,345 | 1,244,000 | 1,345 |
| 2010-03-16 | 1,312 | 1,332 | 1,310 | 1,328 | 982,000 | 1,328 |
| 2010-03-15 | 1,311 | 1,317 | 1,290 | 1,312 | 672,000 | 1,312 |
| 2010-03-12 | 1,298 | 1,316 | 1,284 | 1,309 | 4,379,000 | 1,309 |
| 2010-03-11 | 1,270 | 1,277 | 1,265 | 1,276 | 615,000 | 1,276 |
| 2010-03-10 | 1,268 | 1,275 | 1,258 | 1,269 | 797,000 | 1,269 |
| 2010-03-09 | 1,270 | 1,282 | 1,267 | 1,279 | 386,000 | 1,279 |
| 2010-03-08 | 1,277 | 1,279 | 1,264 | 1,277 | 778,000 | 1,277 |
| 2010-03-05 | 1,231 | 1,252 | 1,214 | 1,250 | 1,058,000 | 1,250 |
| 2010-03-04 | 1,223 | 1,225 | 1,210 | 1,215 | 685,000 | 1,215 |
| 2010-03-03 | 1,210 | 1,223 | 1,210 | 1,219 | 550,000 | 1,219 |
| 2010-03-02 | 1,215 | 1,222 | 1,207 | 1,220 | 808,000 | 1,220 |
| 2010-03-01 | 1,201 | 1,208 | 1,197 | 1,200 | 418,000 | 1,200 |
| 2010-02-26 | 1,197 | 1,204 | 1,186 | 1,195 | 880,000 | 1,195 |
| 2010-02-25 | 1,235 | 1,237 | 1,195 | 1,203 | 1,021,000 | 1,203 |
| 2010-02-24 | 1,215 | 1,230 | 1,212 | 1,221 | 1,466,000 | 1,221 |
| 2010-02-23 | 1,252 | 1,270 | 1,250 | 1,261 | 508,000 | 1,261 |
| 2010-02-22 | 1,278 | 1,286 | 1,269 | 1,279 | 683,000 | 1,279 |
| 2010-02-19 | 1,264 | 1,277 | 1,237 | 1,238 | 852,000 | 1,238 |
| 2010-02-18 | 1,260 | 1,286 | 1,255 | 1,278 | 755,000 | 1,278 |
| 2010-02-17 | 1,231 | 1,265 | 1,231 | 1,265 | 1,022,000 | 1,265 |
| 2010-02-16 | 1,222 | 1,235 | 1,222 | 1,222 | 410,000 | 1,222 |
| 2010-02-15 | 1,244 | 1,250 | 1,225 | 1,225 | 511,000 | 1,225 |
| 2010-02-12 | 1,250 | 1,250 | 1,225 | 1,234 | 1,128,000 | 1,234 |
| 2010-02-10 | 1,203 | 1,234 | 1,200 | 1,225 | 1,139,000 | 1,225 |
| 2010-02-09 | 1,191 | 1,209 | 1,181 | 1,195 | 821,000 | 1,195 |
| 2010-02-08 | 1,200 | 1,227 | 1,190 | 1,208 | 704,000 | 1,208 |
| 2010-02-05 | 1,223 | 1,242 | 1,214 | 1,217 | 1,042,000 | 1,217 |
| 2010-02-04 | 1,280 | 1,280 | 1,261 | 1,273 | 463,000 | 1,273 |
| 2010-02-03 | 1,274 | 1,288 | 1,265 | 1,272 | 719,000 | 1,272 |
| 2010-02-02 | 1,248 | 1,274 | 1,244 | 1,269 | 1,667,000 | 1,269 |
| 2010-02-01 | 1,252 | 1,252 | 1,160 | 1,219 | 2,377,000 | 1,219 |
| 2010-01-29 | 1,224 | 1,254 | 1,165 | 1,192 | 3,819,000 | 1,192 |
| 2010-01-28 | 1,252 | 1,265 | 1,236 | 1,249 | 608,000 | 1,249 |
| 2010-01-27 | 1,263 | 1,268 | 1,235 | 1,239 | 1,034,000 | 1,239 |
| 2010-01-26 | 1,256 | 1,276 | 1,243 | 1,244 | 1,062,000 | 1,244 |
| 2010-01-25 | 1,265 | 1,280 | 1,248 | 1,264 | 1,379,000 | 1,264 |
| 2010-01-22 | 1,286 | 1,305 | 1,278 | 1,295 | 1,704,000 | 1,295 |
| 2010-01-21 | 1,309 | 1,348 | 1,306 | 1,337 | 1,306,000 | 1,337 |
| 2010-01-20 | 1,351 | 1,358 | 1,328 | 1,328 | 487,000 | 1,328 |
| 2010-01-19 | 1,343 | 1,343 | 1,331 | 1,340 | 592,000 | 1,340 |
| 2010-01-18 | 1,337 | 1,346 | 1,323 | 1,326 | 1,090,000 | 1,326 |
| 2010-01-15 | 1,333 | 1,365 | 1,332 | 1,365 | 1,135,000 | 1,365 |
| 2010-01-14 | 1,372 | 1,378 | 1,343 | 1,362 | 795,000 | 1,362 |
| 2010-01-13 | 1,336 | 1,352 | 1,328 | 1,331 | 529,000 | 1,331 |
| 2010-01-12 | 1,355 | 1,363 | 1,342 | 1,356 | 708,000 | 1,356 |
| 2010-01-08 | 1,382 | 1,388 | 1,350 | 1,362 | 1,602,000 | 1,362 |
| 2010-01-07 | 1,368 | 1,378 | 1,356 | 1,368 | 485,000 | 1,368 |
| 2010-01-06 | 1,376 | 1,387 | 1,362 | 1,376 | 794,000 | 1,376 |
| 2010-01-05 | 1,378 | 1,388 | 1,362 | 1,375 | 1,058,000 | 1,375 |
| 2010-01-04 | 1,338 | 1,359 | 1,338 | 1,355 | 464,000 | 1,355 |
分割・併合履歴 ： [1991-01-28]1株→1.068株
