4095 日本パーカライジング(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 | 1,187 | 1,190 | 1,170 | 1,171 | 77,000 | 585.50 |
| 2010-12-29 | 1,168 | 1,179 | 1,167 | 1,178 | 70,000 | 589 |
| 2010-12-28 | 1,161 | 1,167 | 1,160 | 1,163 | 33,000 | 581.50 |
| 2010-12-27 | 1,163 | 1,168 | 1,160 | 1,161 | 59,000 | 580.50 |
| 2010-12-24 | 1,161 | 1,171 | 1,158 | 1,163 | 49,000 | 581.50 |
| 2010-12-22 | 1,163 | 1,181 | 1,160 | 1,161 | 97,000 | 580.50 |
| 2010-12-21 | 1,178 | 1,181 | 1,171 | 1,171 | 123,000 | 585.50 |
| 2010-12-20 | 1,189 | 1,201 | 1,153 | 1,175 | 225,000 | 587.50 |
| 2010-12-17 | 1,206 | 1,218 | 1,183 | 1,190 | 173,000 | 595 |
| 2010-12-16 | 1,206 | 1,211 | 1,195 | 1,211 | 52,000 | 605.50 |
| 2010-12-15 | 1,195 | 1,205 | 1,192 | 1,205 | 97,000 | 602.50 |
| 2010-12-14 | 1,202 | 1,211 | 1,200 | 1,204 | 98,000 | 602 |
| 2010-12-13 | 1,162 | 1,203 | 1,155 | 1,200 | 179,000 | 600 |
| 2010-12-10 | 1,182 | 1,190 | 1,175 | 1,178 | 161,000 | 589 |
| 2010-12-09 | 1,177 | 1,197 | 1,169 | 1,178 | 78,000 | 589 |
| 2010-12-08 | 1,159 | 1,188 | 1,159 | 1,186 | 179,000 | 593 |
| 2010-12-07 | 1,142 | 1,170 | 1,142 | 1,156 | 127,000 | 578 |
| 2010-12-06 | 1,112 | 1,165 | 1,112 | 1,156 | 184,000 | 578 |
| 2010-12-03 | 1,126 | 1,126 | 1,118 | 1,118 | 59,000 | 559 |
| 2010-12-02 | 1,128 | 1,131 | 1,101 | 1,119 | 160,000 | 559.50 |
| 2010-12-01 | 1,093 | 1,099 | 1,088 | 1,091 | 93,000 | 545.50 |
| 2010-11-30 | 1,109 | 1,131 | 1,097 | 1,098 | 192,000 | 549 |
| 2010-11-29 | 1,130 | 1,142 | 1,109 | 1,111 | 82,000 | 555.50 |
| 2010-11-26 | 1,124 | 1,142 | 1,124 | 1,131 | 116,000 | 565.50 |
| 2010-11-25 | 1,122 | 1,129 | 1,115 | 1,127 | 157,000 | 563.50 |
| 2010-11-24 | 1,101 | 1,130 | 1,101 | 1,118 | 106,000 | 559 |
| 2010-11-22 | 1,122 | 1,126 | 1,111 | 1,119 | 89,000 | 559.50 |
| 2010-11-19 | 1,131 | 1,137 | 1,113 | 1,121 | 179,000 | 560.50 |
| 2010-11-18 | 1,119 | 1,135 | 1,114 | 1,130 | 177,000 | 565 |
| 2010-11-17 | 1,062 | 1,128 | 1,058 | 1,120 | 295,000 | 560 |
| 2010-11-16 | 1,082 | 1,085 | 1,068 | 1,071 | 145,000 | 535.50 |
| 2010-11-15 | 1,110 | 1,110 | 1,073 | 1,078 | 89,000 | 539 |
| 2010-11-12 | 1,080 | 1,100 | 1,080 | 1,086 | 57,000 | 543 |
| 2010-11-11 | 1,098 | 1,107 | 1,085 | 1,087 | 68,000 | 543.50 |
| 2010-11-10 | 1,104 | 1,128 | 1,096 | 1,098 | 64,000 | 549 |
| 2010-11-09 | 1,100 | 1,110 | 1,094 | 1,107 | 104,000 | 553.50 |
| 2010-11-08 | 1,135 | 1,139 | 1,097 | 1,097 | 135,000 | 548.50 |
| 2010-11-05 | 1,106 | 1,149 | 1,100 | 1,132 | 120,000 | 566 |
| 2010-11-04 | 1,074 | 1,098 | 1,072 | 1,086 | 124,000 | 543 |
| 2010-11-02 | 1,059 | 1,065 | 1,045 | 1,052 | 87,000 | 526 |
| 2010-11-01 | 1,087 | 1,087 | 1,045 | 1,053 | 103,000 | 526.50 |
| 2010-10-29 | 1,040 | 1,059 | 1,027 | 1,057 | 118,000 | 528.50 |
| 2010-10-28 | 1,059 | 1,062 | 1,021 | 1,044 | 222,000 | 522 |
| 2010-10-27 | 1,055 | 1,072 | 1,055 | 1,067 | 147,000 | 533.50 |
| 2010-10-26 | 1,064 | 1,071 | 1,052 | 1,054 | 148,000 | 527 |
| 2010-10-25 | 1,090 | 1,104 | 1,073 | 1,079 | 82,000 | 539.50 |
| 2010-10-22 | 1,094 | 1,099 | 1,087 | 1,089 | 62,000 | 544.50 |
| 2010-10-21 | 1,105 | 1,106 | 1,085 | 1,093 | 298,000 | 546.50 |
| 2010-10-20 | 1,099 | 1,105 | 1,072 | 1,082 | 184,000 | 541 |
| 2010-10-19 | 1,116 | 1,135 | 1,116 | 1,135 | 68,000 | 567.50 |
| 2010-10-18 | 1,120 | 1,126 | 1,105 | 1,121 | 50,000 | 560.50 |
| 2010-10-15 | 1,111 | 1,134 | 1,104 | 1,111 | 161,000 | 555.50 |
| 2010-10-14 | 1,106 | 1,126 | 1,106 | 1,120 | 75,000 | 560 |
| 2010-10-13 | 1,099 | 1,124 | 1,090 | 1,103 | 78,000 | 551.50 |
| 2010-10-12 | 1,122 | 1,127 | 1,090 | 1,095 | 94,000 | 547.50 |
| 2010-10-08 | 1,137 | 1,137 | 1,117 | 1,121 | 89,000 | 560.50 |
| 2010-10-07 | 1,129 | 1,139 | 1,114 | 1,117 | 73,000 | 558.50 |
| 2010-10-06 | 1,113 | 1,133 | 1,088 | 1,130 | 184,000 | 565 |
| 2010-10-05 | 1,052 | 1,110 | 1,052 | 1,097 | 189,000 | 548.50 |
| 2010-10-04 | 1,064 | 1,089 | 1,044 | 1,066 | 150,000 | 533 |
| 2010-10-01 | 1,090 | 1,094 | 1,048 | 1,065 | 103,000 | 532.50 |
| 2010-09-30 | 1,109 | 1,123 | 1,087 | 1,088 | 50,000 | 544 |
| 2010-09-29 | 1,094 | 1,114 | 1,090 | 1,109 | 97,000 | 554.50 |
| 2010-09-28 | 1,063 | 1,094 | 1,063 | 1,089 | 86,000 | 544.50 |
| 2010-09-27 | 1,055 | 1,082 | 1,046 | 1,081 | 126,000 | 540.50 |
| 2010-09-24 | 1,088 | 1,088 | 1,053 | 1,053 | 171,000 | 526.50 |
| 2010-09-22 | 1,120 | 1,124 | 1,083 | 1,088 | 176,000 | 544 |
| 2010-09-21 | 1,145 | 1,146 | 1,129 | 1,131 | 59,000 | 565.50 |
| 2010-09-17 | 1,120 | 1,175 | 1,120 | 1,145 | 91,000 | 572.50 |
| 2010-09-16 | 1,132 | 1,132 | 1,115 | 1,118 | 116,000 | 559 |
| 2010-09-15 | 1,119 | 1,130 | 1,097 | 1,118 | 143,000 | 559 |
| 2010-09-14 | 1,089 | 1,124 | 1,089 | 1,119 | 139,000 | 559.50 |
| 2010-09-13 | 1,098 | 1,100 | 1,084 | 1,085 | 113,000 | 542.50 |
| 2010-09-10 | 1,078 | 1,090 | 1,065 | 1,081 | 216,000 | 540.50 |
| 2010-09-09 | 1,005 | 1,050 | 976 | 1,048 | 224,000 | 524 |
| 2010-09-08 | 976 | 1,008 | 976 | 990 | 89,000 | 495 |
| 2010-09-07 | 1,030 | 1,035 | 1,004 | 1,005 | 109,000 | 502.50 |
| 2010-09-06 | 1,016 | 1,032 | 1,016 | 1,027 | 61,000 | 513.50 |
| 2010-09-03 | 1,002 | 1,004 | 998 | 1,003 | 59,000 | 501.50 |
| 2010-09-02 | 1,004 | 1,013 | 982 | 993 | 82,000 | 496.50 |
| 2010-09-01 | 971 | 1,003 | 970 | 995 | 121,000 | 497.50 |
| 2010-08-31 | 1,025 | 1,026 | 999 | 1,001 | 94,000 | 500.50 |
| 2010-08-30 | 1,050 | 1,067 | 1,017 | 1,024 | 200,000 | 512 |
| 2010-08-27 | 992 | 1,029 | 990 | 1,025 | 117,000 | 512.50 |
| 2010-08-26 | 983 | 995 | 983 | 988 | 121,000 | 494 |
| 2010-08-25 | 966 | 981 | 966 | 976 | 111,000 | 488 |
| 2010-08-24 | 973 | 980 | 959 | 969 | 176,000 | 484.50 |
| 2010-08-23 | 999 | 999 | 968 | 988 | 164,000 | 494 |
| 2010-08-20 | 1,014 | 1,026 | 1,002 | 1,002 | 96,000 | 501 |
| 2010-08-19 | 1,023 | 1,039 | 1,005 | 1,033 | 155,000 | 516.50 |
| 2010-08-18 | 1,052 | 1,052 | 1,018 | 1,026 | 131,000 | 513 |
| 2010-08-17 | 1,042 | 1,042 | 1,026 | 1,037 | 97,000 | 518.50 |
| 2010-08-16 | 1,045 | 1,052 | 1,034 | 1,045 | 72,000 | 522.50 |
| 2010-08-13 | 1,050 | 1,074 | 1,030 | 1,060 | 87,000 | 530 |
| 2010-08-12 | 1,017 | 1,053 | 1,017 | 1,050 | 70,000 | 525 |
| 2010-08-11 | 1,100 | 1,110 | 1,055 | 1,068 | 96,000 | 534 |
| 2010-08-10 | 1,081 | 1,143 | 1,081 | 1,114 | 258,000 | 557 |
| 2010-08-09 | 1,101 | 1,101 | 1,050 | 1,071 | 159,000 | 535.50 |
| 2010-08-06 | 1,103 | 1,120 | 1,092 | 1,114 | 65,000 | 557 |
| 2010-08-05 | 1,091 | 1,118 | 1,091 | 1,118 | 102,000 | 559 |
| 2010-08-04 | 1,107 | 1,107 | 1,081 | 1,090 | 86,000 | 545 |
| 2010-08-03 | 1,113 | 1,117 | 1,099 | 1,107 | 47,000 | 553.50 |
| 2010-08-02 | 1,109 | 1,119 | 1,090 | 1,097 | 51,000 | 548.50 |
| 2010-07-30 | 1,125 | 1,133 | 1,090 | 1,112 | 110,000 | 556 |
| 2010-07-29 | 1,147 | 1,160 | 1,135 | 1,138 | 73,000 | 569 |
| 2010-07-28 | 1,154 | 1,175 | 1,148 | 1,166 | 88,000 | 583 |
| 2010-07-27 | 1,133 | 1,154 | 1,119 | 1,147 | 88,000 | 573.50 |
| 2010-07-26 | 1,149 | 1,161 | 1,139 | 1,139 | 92,000 | 569.50 |
| 2010-07-23 | 1,162 | 1,180 | 1,125 | 1,137 | 108,000 | 568.50 |
| 2010-07-22 | 1,137 | 1,141 | 1,122 | 1,133 | 102,000 | 566.50 |
| 2010-07-21 | 1,164 | 1,177 | 1,149 | 1,154 | 86,000 | 577 |
| 2010-07-20 | 1,153 | 1,170 | 1,148 | 1,160 | 58,000 | 580 |
| 2010-07-16 | 1,189 | 1,189 | 1,173 | 1,178 | 127,000 | 589 |
| 2010-07-15 | 1,234 | 1,234 | 1,198 | 1,208 | 105,000 | 604 |
| 2010-07-14 | 1,212 | 1,242 | 1,201 | 1,235 | 75,000 | 617.50 |
| 2010-07-13 | 1,227 | 1,227 | 1,205 | 1,211 | 65,000 | 605.50 |
| 2010-07-12 | 1,255 | 1,284 | 1,219 | 1,223 | 175,000 | 611.50 |
| 2010-07-09 | 1,215 | 1,243 | 1,204 | 1,238 | 170,000 | 619 |
| 2010-07-08 | 1,193 | 1,209 | 1,179 | 1,185 | 117,000 | 592.50 |
| 2010-07-07 | 1,186 | 1,187 | 1,161 | 1,171 | 77,000 | 585.50 |
| 2010-07-06 | 1,155 | 1,189 | 1,155 | 1,182 | 56,000 | 591 |
| 2010-07-05 | 1,140 | 1,177 | 1,140 | 1,169 | 55,000 | 584.50 |
| 2010-07-02 | 1,155 | 1,158 | 1,147 | 1,150 | 86,000 | 575 |
| 2010-07-01 | 1,151 | 1,158 | 1,138 | 1,154 | 87,000 | 577 |
| 2010-06-30 | 1,176 | 1,183 | 1,154 | 1,163 | 81,000 | 581.50 |
| 2010-06-29 | 1,200 | 1,207 | 1,178 | 1,179 | 81,000 | 589.50 |
| 2010-06-28 | 1,204 | 1,220 | 1,192 | 1,203 | 111,000 | 601.50 |
| 2010-06-25 | 1,182 | 1,197 | 1,175 | 1,192 | 113,000 | 596 |
| 2010-06-24 | 1,172 | 1,191 | 1,167 | 1,182 | 56,000 | 591 |
| 2010-06-23 | 1,195 | 1,195 | 1,170 | 1,172 | 60,000 | 586 |
| 2010-06-22 | 1,209 | 1,213 | 1,179 | 1,202 | 76,000 | 601 |
| 2010-06-21 | 1,199 | 1,217 | 1,199 | 1,208 | 59,000 | 604 |
| 2010-06-18 | 1,196 | 1,215 | 1,177 | 1,195 | 127,000 | 597.50 |
| 2010-06-17 | 1,204 | 1,207 | 1,186 | 1,194 | 58,000 | 597 |
| 2010-06-16 | 1,194 | 1,208 | 1,194 | 1,204 | 67,000 | 602 |
| 2010-06-15 | 1,169 | 1,190 | 1,160 | 1,183 | 74,000 | 591.50 |
| 2010-06-14 | 1,169 | 1,186 | 1,166 | 1,179 | 88,000 | 589.50 |
| 2010-06-11 | 1,150 | 1,152 | 1,137 | 1,150 | 140,000 | 575 |
| 2010-06-10 | 1,115 | 1,127 | 1,113 | 1,125 | 56,000 | 562.50 |
| 2010-06-09 | 1,123 | 1,134 | 1,111 | 1,115 | 108,000 | 557.50 |
| 2010-06-08 | 1,098 | 1,129 | 1,098 | 1,118 | 101,000 | 559 |
| 2010-06-07 | 1,131 | 1,131 | 1,115 | 1,118 | 62,000 | 559 |
| 2010-06-04 | 1,179 | 1,183 | 1,152 | 1,155 | 144,000 | 577.50 |
| 2010-06-03 | 1,158 | 1,176 | 1,143 | 1,169 | 109,000 | 584.50 |
| 2010-06-02 | 1,140 | 1,171 | 1,127 | 1,129 | 125,000 | 564.50 |
| 2010-06-01 | 1,156 | 1,159 | 1,124 | 1,141 | 224,000 | 570.50 |
| 2010-05-31 | 1,108 | 1,136 | 1,100 | 1,126 | 162,000 | 563 |
| 2010-05-28 | 1,104 | 1,136 | 1,097 | 1,125 | 184,000 | 562.50 |
| 2010-05-27 | 1,080 | 1,114 | 1,068 | 1,102 | 242,000 | 551 |
| 2010-05-26 | 1,052 | 1,129 | 1,052 | 1,110 | 339,000 | 555 |
| 2010-05-25 | 1,087 | 1,087 | 1,051 | 1,059 | 261,000 | 529.50 |
| 2010-05-24 | 1,092 | 1,094 | 1,065 | 1,085 | 231,000 | 542.50 |
| 2010-05-21 | 1,118 | 1,118 | 1,086 | 1,106 | 241,000 | 553 |
| 2010-05-20 | 1,168 | 1,182 | 1,140 | 1,148 | 234,000 | 574 |
| 2010-05-19 | 1,185 | 1,203 | 1,167 | 1,192 | 172,000 | 596 |
| 2010-05-18 | 1,254 | 1,275 | 1,219 | 1,228 | 202,000 | 614 |
| 2010-05-17 | 1,243 | 1,285 | 1,243 | 1,284 | 242,000 | 642 |
| 2010-05-14 | 1,239 | 1,248 | 1,213 | 1,243 | 185,000 | 621.50 |
| 2010-05-13 | 1,269 | 1,269 | 1,220 | 1,243 | 183,000 | 621.50 |
| 2010-05-12 | 1,252 | 1,267 | 1,229 | 1,250 | 202,000 | 625 |
| 2010-05-11 | 1,293 | 1,326 | 1,256 | 1,259 | 162,000 | 629.50 |
| 2010-05-10 | 1,257 | 1,317 | 1,255 | 1,295 | 123,000 | 647.50 |
| 2010-05-07 | 1,301 | 1,332 | 1,242 | 1,269 | 182,000 | 634.50 |
| 2010-05-06 | 1,335 | 1,377 | 1,328 | 1,331 | 152,000 | 665.50 |
| 2010-04-30 | 1,365 | 1,365 | 1,337 | 1,344 | 128,000 | 672 |
| 2010-04-28 | 1,332 | 1,381 | 1,332 | 1,365 | 154,000 | 682.50 |
| 2010-04-27 | 1,351 | 1,385 | 1,350 | 1,379 | 172,000 | 689.50 |
| 2010-04-26 | 1,327 | 1,366 | 1,320 | 1,356 | 225,000 | 678 |
| 2010-04-23 | 1,257 | 1,303 | 1,256 | 1,301 | 203,000 | 650.50 |
| 2010-04-22 | 1,240 | 1,257 | 1,232 | 1,257 | 182,000 | 628.50 |
| 2010-04-21 | 1,214 | 1,247 | 1,204 | 1,245 | 206,000 | 622.50 |
| 2010-04-20 | 1,176 | 1,224 | 1,176 | 1,214 | 172,000 | 607 |
| 2010-04-19 | 1,199 | 1,209 | 1,197 | 1,198 | 88,000 | 599 |
| 2010-04-16 | 1,220 | 1,239 | 1,202 | 1,224 | 158,000 | 612 |
| 2010-04-15 | 1,211 | 1,218 | 1,200 | 1,215 | 107,000 | 607.50 |
| 2010-04-14 | 1,210 | 1,218 | 1,204 | 1,211 | 93,000 | 605.50 |
| 2010-04-13 | 1,227 | 1,227 | 1,206 | 1,210 | 61,000 | 605 |
| 2010-04-12 | 1,245 | 1,257 | 1,225 | 1,227 | 108,000 | 613.50 |
| 2010-04-09 | 1,211 | 1,250 | 1,211 | 1,245 | 94,000 | 622.50 |
| 2010-04-08 | 1,245 | 1,245 | 1,213 | 1,224 | 91,000 | 612 |
| 2010-04-07 | 1,259 | 1,259 | 1,236 | 1,251 | 67,000 | 625.50 |
| 2010-04-06 | 1,255 | 1,267 | 1,230 | 1,259 | 101,000 | 629.50 |
| 2010-04-05 | 1,253 | 1,267 | 1,253 | 1,267 | 34,000 | 633.50 |
| 2010-04-02 | 1,279 | 1,283 | 1,250 | 1,253 | 108,000 | 626.50 |
| 2010-04-01 | 1,267 | 1,276 | 1,234 | 1,257 | 128,000 | 628.50 |
| 2010-03-31 | 1,269 | 1,274 | 1,242 | 1,267 | 105,000 | 633.50 |
| 2010-03-30 | 1,254 | 1,259 | 1,241 | 1,259 | 101,000 | 629.50 |
| 2010-03-29 | 1,219 | 1,239 | 1,210 | 1,237 | 114,000 | 618.50 |
| 2010-03-26 | 1,203 | 1,219 | 1,189 | 1,215 | 150,000 | 607.50 |
| 2010-03-25 | 1,203 | 1,206 | 1,189 | 1,191 | 123,000 | 595.50 |
| 2010-03-24 | 1,206 | 1,206 | 1,163 | 1,186 | 236,000 | 593 |
| 2010-03-23 | 1,224 | 1,225 | 1,193 | 1,201 | 143,000 | 600.50 |
| 2010-03-19 | 1,215 | 1,225 | 1,209 | 1,223 | 148,000 | 611.50 |
| 2010-03-18 | 1,226 | 1,240 | 1,204 | 1,215 | 193,000 | 607.50 |
| 2010-03-17 | 1,232 | 1,235 | 1,218 | 1,234 | 147,000 | 617 |
| 2010-03-16 | 1,222 | 1,236 | 1,222 | 1,223 | 114,000 | 611.50 |
| 2010-03-15 | 1,273 | 1,273 | 1,223 | 1,234 | 97,000 | 617 |
| 2010-03-12 | 1,260 | 1,260 | 1,241 | 1,249 | 175,000 | 624.50 |
| 2010-03-11 | 1,271 | 1,275 | 1,247 | 1,264 | 90,000 | 632 |
| 2010-03-10 | 1,275 | 1,275 | 1,260 | 1,271 | 88,000 | 635.50 |
| 2010-03-09 | 1,290 | 1,312 | 1,257 | 1,258 | 225,000 | 629 |
| 2010-03-08 | 1,292 | 1,305 | 1,291 | 1,302 | 240,000 | 651 |
| 2010-03-05 | 1,247 | 1,292 | 1,245 | 1,291 | 191,000 | 645.50 |
| 2010-03-04 | 1,210 | 1,281 | 1,209 | 1,246 | 230,000 | 623 |
| 2010-03-03 | 1,180 | 1,213 | 1,175 | 1,210 | 135,000 | 605 |
| 2010-03-02 | 1,150 | 1,201 | 1,144 | 1,199 | 168,000 | 599.50 |
| 2010-03-01 | 1,156 | 1,160 | 1,145 | 1,160 | 118,000 | 580 |
| 2010-02-26 | 1,123 | 1,139 | 1,114 | 1,134 | 96,000 | 567 |
| 2010-02-25 | 1,159 | 1,165 | 1,134 | 1,146 | 122,000 | 573 |
| 2010-02-24 | 1,159 | 1,160 | 1,145 | 1,159 | 86,000 | 579.50 |
| 2010-02-23 | 1,192 | 1,197 | 1,151 | 1,189 | 169,000 | 594.50 |
| 2010-02-22 | 1,174 | 1,235 | 1,174 | 1,213 | 195,000 | 606.50 |
| 2010-02-19 | 1,188 | 1,189 | 1,165 | 1,177 | 65,000 | 588.50 |
| 2010-02-18 | 1,196 | 1,196 | 1,168 | 1,194 | 101,000 | 597 |
| 2010-02-17 | 1,140 | 1,201 | 1,140 | 1,197 | 209,000 | 598.50 |
| 2010-02-16 | 1,125 | 1,130 | 1,108 | 1,127 | 56,000 | 563.50 |
| 2010-02-15 | 1,115 | 1,130 | 1,085 | 1,120 | 116,000 | 560 |
| 2010-02-12 | 1,071 | 1,100 | 1,071 | 1,099 | 70,000 | 549.50 |
| 2010-02-10 | 1,089 | 1,104 | 1,070 | 1,071 | 136,000 | 535.50 |
| 2010-02-09 | 1,081 | 1,102 | 1,066 | 1,102 | 140,000 | 551 |
| 2010-02-08 | 1,100 | 1,160 | 1,071 | 1,080 | 126,000 | 540 |
| 2010-02-05 | 1,106 | 1,123 | 1,105 | 1,116 | 80,000 | 558 |
| 2010-02-04 | 1,124 | 1,141 | 1,111 | 1,141 | 96,000 | 570.50 |
| 2010-02-03 | 1,132 | 1,145 | 1,123 | 1,143 | 142,000 | 571.50 |
| 2010-02-02 | 1,110 | 1,158 | 1,105 | 1,156 | 131,000 | 578 |
| 2010-02-01 | 1,125 | 1,133 | 1,122 | 1,123 | 141,000 | 561.50 |
| 2010-01-29 | 1,109 | 1,150 | 1,099 | 1,146 | 167,000 | 573 |
| 2010-01-28 | 1,109 | 1,112 | 1,095 | 1,108 | 97,000 | 554 |
| 2010-01-27 | 1,105 | 1,120 | 1,087 | 1,090 | 67,000 | 545 |
| 2010-01-26 | 1,133 | 1,143 | 1,106 | 1,107 | 86,000 | 553.50 |
| 2010-01-25 | 1,126 | 1,147 | 1,120 | 1,133 | 126,000 | 566.50 |
| 2010-01-22 | 1,137 | 1,145 | 1,117 | 1,132 | 121,000 | 566 |
| 2010-01-21 | 1,132 | 1,169 | 1,132 | 1,167 | 145,000 | 583.50 |
| 2010-01-20 | 1,130 | 1,137 | 1,126 | 1,133 | 88,000 | 566.50 |
| 2010-01-19 | 1,120 | 1,145 | 1,120 | 1,133 | 73,000 | 566.50 |
| 2010-01-18 | 1,130 | 1,135 | 1,117 | 1,131 | 75,000 | 565.50 |
| 2010-01-15 | 1,143 | 1,150 | 1,131 | 1,145 | 95,000 | 572.50 |
| 2010-01-14 | 1,141 | 1,145 | 1,130 | 1,143 | 143,000 | 571.50 |
| 2010-01-13 | 1,124 | 1,144 | 1,113 | 1,122 | 212,000 | 561 |
| 2010-01-12 | 1,114 | 1,123 | 1,097 | 1,114 | 316,000 | 557 |
| 2010-01-08 | 1,148 | 1,148 | 1,128 | 1,136 | 105,000 | 568 |
| 2010-01-07 | 1,153 | 1,160 | 1,131 | 1,137 | 160,000 | 568.50 |
| 2010-01-06 | 1,155 | 1,155 | 1,140 | 1,153 | 89,000 | 576.50 |
| 2010-01-05 | 1,147 | 1,159 | 1,141 | 1,146 | 163,000 | 573 |
| 2010-01-04 | 1,105 | 1,165 | 1,105 | 1,124 | 50,000 | 562 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1988-03-28]1株→1.05株
