4502 武田薬品工業(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 | 4,015 | 4,025 | 3,995 | 3,995 | 1,721,400 | 3,995 |
| 2010-12-29 | 4,005 | 4,015 | 3,990 | 4,010 | 1,548,600 | 4,010 |
| 2010-12-28 | 4,000 | 4,015 | 3,995 | 3,995 | 1,663,600 | 3,995 |
| 2010-12-27 | 3,980 | 3,995 | 3,980 | 3,990 | 1,052,800 | 3,990 |
| 2010-12-24 | 3,995 | 3,995 | 3,980 | 3,985 | 1,287,500 | 3,985 |
| 2010-12-22 | 3,985 | 3,995 | 3,980 | 3,995 | 1,676,600 | 3,995 |
| 2010-12-21 | 3,970 | 4,000 | 3,965 | 3,995 | 1,534,200 | 3,995 |
| 2010-12-20 | 4,000 | 4,010 | 3,960 | 3,975 | 2,740,600 | 3,975 |
| 2010-12-17 | 3,980 | 3,990 | 3,975 | 3,985 | 2,015,000 | 3,985 |
| 2010-12-16 | 3,965 | 3,985 | 3,960 | 3,975 | 1,892,500 | 3,975 |
| 2010-12-15 | 3,965 | 3,980 | 3,950 | 3,955 | 2,913,300 | 3,955 |
| 2010-12-14 | 3,950 | 3,965 | 3,945 | 3,965 | 2,153,400 | 3,965 |
| 2010-12-13 | 3,950 | 3,960 | 3,940 | 3,960 | 1,715,500 | 3,960 |
| 2010-12-10 | 3,975 | 3,975 | 3,925 | 3,950 | 6,201,300 | 3,950 |
| 2010-12-09 | 3,965 | 3,970 | 3,920 | 3,950 | 2,830,100 | 3,950 |
| 2010-12-08 | 3,900 | 3,975 | 3,885 | 3,970 | 5,147,300 | 3,970 |
| 2010-12-07 | 3,880 | 3,885 | 3,865 | 3,875 | 2,496,400 | 3,875 |
| 2010-12-06 | 3,905 | 3,920 | 3,865 | 3,875 | 2,829,600 | 3,875 |
| 2010-12-03 | 3,920 | 3,935 | 3,900 | 3,910 | 1,910,000 | 3,910 |
| 2010-12-02 | 3,915 | 3,925 | 3,880 | 3,900 | 2,372,300 | 3,900 |
| 2010-12-01 | 3,890 | 3,910 | 3,880 | 3,890 | 1,682,300 | 3,890 |
| 2010-11-30 | 3,905 | 3,935 | 3,890 | 3,890 | 2,609,900 | 3,890 |
| 2010-11-29 | 3,885 | 3,935 | 3,885 | 3,920 | 1,447,200 | 3,920 |
| 2010-11-26 | 3,895 | 3,905 | 3,885 | 3,895 | 1,698,600 | 3,895 |
| 2010-11-25 | 3,925 | 3,930 | 3,895 | 3,900 | 1,924,600 | 3,900 |
| 2010-11-24 | 3,950 | 3,975 | 3,915 | 3,920 | 2,217,300 | 3,920 |
| 2010-11-22 | 4,000 | 4,000 | 3,965 | 3,975 | 2,059,600 | 3,975 |
| 2010-11-19 | 3,990 | 3,990 | 3,940 | 3,955 | 2,456,600 | 3,955 |
| 2010-11-18 | 3,895 | 3,975 | 3,890 | 3,970 | 2,696,300 | 3,970 |
| 2010-11-17 | 3,870 | 3,885 | 3,840 | 3,870 | 2,372,900 | 3,870 |
| 2010-11-16 | 3,920 | 3,920 | 3,865 | 3,880 | 3,348,800 | 3,880 |
| 2010-11-15 | 3,935 | 3,940 | 3,900 | 3,920 | 2,513,500 | 3,920 |
| 2010-11-12 | 3,955 | 3,970 | 3,935 | 3,940 | 2,053,300 | 3,940 |
| 2010-11-11 | 3,990 | 4,000 | 3,935 | 3,950 | 2,446,600 | 3,950 |
| 2010-11-10 | 3,980 | 3,990 | 3,965 | 3,980 | 1,853,300 | 3,980 |
| 2010-11-09 | 3,945 | 3,985 | 3,940 | 3,950 | 2,069,600 | 3,950 |
| 2010-11-08 | 3,955 | 3,970 | 3,930 | 3,970 | 1,474,700 | 3,970 |
| 2010-11-05 | 3,940 | 3,970 | 3,940 | 3,950 | 3,106,800 | 3,950 |
| 2010-11-04 | 3,890 | 3,910 | 3,875 | 3,905 | 3,077,700 | 3,905 |
| 2010-11-02 | 3,810 | 3,855 | 3,805 | 3,840 | 2,097,400 | 3,840 |
| 2010-11-01 | 3,785 | 3,820 | 3,770 | 3,805 | 2,078,700 | 3,805 |
| 2010-10-29 | 3,780 | 3,790 | 3,760 | 3,770 | 2,016,800 | 3,770 |
| 2010-10-28 | 3,775 | 3,795 | 3,760 | 3,780 | 1,514,000 | 3,780 |
| 2010-10-27 | 3,810 | 3,815 | 3,750 | 3,775 | 2,338,100 | 3,775 |
| 2010-10-26 | 3,810 | 3,840 | 3,810 | 3,815 | 1,574,800 | 3,815 |
| 2010-10-25 | 3,845 | 3,845 | 3,815 | 3,815 | 1,406,200 | 3,815 |
| 2010-10-22 | 3,830 | 3,850 | 3,815 | 3,845 | 1,569,500 | 3,845 |
| 2010-10-21 | 3,825 | 3,835 | 3,800 | 3,815 | 2,610,200 | 3,815 |
| 2010-10-20 | 3,860 | 3,870 | 3,830 | 3,840 | 1,878,200 | 3,840 |
| 2010-10-19 | 3,860 | 3,910 | 3,860 | 3,895 | 1,471,200 | 3,895 |
| 2010-10-18 | 3,865 | 3,900 | 3,865 | 3,885 | 1,008,000 | 3,885 |
| 2010-10-15 | 3,870 | 3,885 | 3,840 | 3,870 | 2,070,200 | 3,870 |
| 2010-10-14 | 3,900 | 3,905 | 3,880 | 3,890 | 1,791,000 | 3,890 |
| 2010-10-13 | 3,860 | 3,875 | 3,845 | 3,850 | 1,545,800 | 3,850 |
| 2010-10-12 | 3,915 | 3,920 | 3,840 | 3,845 | 2,579,800 | 3,845 |
| 2010-10-08 | 3,925 | 3,930 | 3,905 | 3,905 | 1,845,100 | 3,905 |
| 2010-10-07 | 3,900 | 3,935 | 3,890 | 3,925 | 1,936,300 | 3,925 |
| 2010-10-06 | 3,895 | 3,910 | 3,870 | 3,905 | 2,638,900 | 3,905 |
| 2010-10-05 | 3,825 | 3,890 | 3,820 | 3,870 | 2,687,800 | 3,870 |
| 2010-10-04 | 3,880 | 3,885 | 3,840 | 3,850 | 1,894,500 | 3,850 |
| 2010-10-01 | 3,860 | 3,875 | 3,845 | 3,865 | 1,908,300 | 3,865 |
| 2010-09-30 | 3,895 | 3,905 | 3,830 | 3,835 | 3,641,500 | 3,835 |
| 2010-09-29 | 3,910 | 3,925 | 3,885 | 3,920 | 3,397,700 | 3,920 |
| 2010-09-28 | 3,920 | 3,935 | 3,875 | 3,900 | 2,986,600 | 3,900 |
| 2010-09-27 | 4,035 | 4,040 | 4,015 | 4,030 | 2,786,900 | 4,030 |
| 2010-09-24 | 4,005 | 4,040 | 3,995 | 4,010 | 3,730,900 | 4,010 |
| 2010-09-22 | 4,025 | 4,040 | 4,015 | 4,020 | 3,289,400 | 4,020 |
| 2010-09-21 | 4,020 | 4,030 | 4,010 | 4,020 | 2,489,900 | 4,020 |
| 2010-09-17 | 4,020 | 4,030 | 4,010 | 4,015 | 1,820,200 | 4,015 |
| 2010-09-16 | 4,040 | 4,045 | 4,005 | 4,015 | 2,349,100 | 4,015 |
| 2010-09-15 | 3,985 | 4,045 | 3,975 | 4,015 | 3,087,300 | 4,015 |
| 2010-09-14 | 4,000 | 4,010 | 3,980 | 4,000 | 1,522,500 | 4,000 |
| 2010-09-13 | 4,010 | 4,025 | 3,995 | 4,000 | 1,731,500 | 4,000 |
| 2010-09-10 | 3,985 | 4,020 | 3,970 | 3,995 | 4,314,500 | 3,995 |
| 2010-09-09 | 3,965 | 3,980 | 3,945 | 3,980 | 1,671,300 | 3,980 |
| 2010-09-08 | 3,955 | 3,970 | 3,940 | 3,955 | 2,219,000 | 3,955 |
| 2010-09-07 | 3,980 | 3,990 | 3,960 | 3,970 | 1,588,200 | 3,970 |
| 2010-09-06 | 3,945 | 3,980 | 3,935 | 3,975 | 1,921,900 | 3,975 |
| 2010-09-03 | 3,915 | 3,940 | 3,910 | 3,930 | 2,150,300 | 3,930 |
| 2010-09-02 | 3,900 | 3,900 | 3,865 | 3,890 | 2,496,900 | 3,890 |
| 2010-09-01 | 3,860 | 3,860 | 3,835 | 3,855 | 2,825,100 | 3,855 |
| 2010-08-31 | 3,875 | 3,890 | 3,850 | 3,860 | 3,096,000 | 3,860 |
| 2010-08-30 | 3,890 | 3,925 | 3,885 | 3,900 | 2,713,700 | 3,900 |
| 2010-08-27 | 3,830 | 3,865 | 3,820 | 3,850 | 2,624,300 | 3,850 |
| 2010-08-26 | 3,830 | 3,890 | 3,825 | 3,875 | 2,481,800 | 3,875 |
| 2010-08-25 | 3,860 | 3,865 | 3,810 | 3,825 | 4,022,500 | 3,825 |
| 2010-08-24 | 3,890 | 3,930 | 3,880 | 3,915 | 2,297,300 | 3,915 |
| 2010-08-23 | 3,900 | 3,910 | 3,870 | 3,905 | 2,101,700 | 3,905 |
| 2010-08-20 | 3,930 | 3,935 | 3,900 | 3,905 | 2,229,000 | 3,905 |
| 2010-08-19 | 3,935 | 3,950 | 3,930 | 3,950 | 2,218,300 | 3,950 |
| 2010-08-18 | 3,965 | 3,975 | 3,925 | 3,955 | 2,753,400 | 3,955 |
| 2010-08-17 | 3,950 | 3,970 | 3,930 | 3,960 | 1,376,700 | 3,960 |
| 2010-08-16 | 3,955 | 3,975 | 3,950 | 3,970 | 1,925,900 | 3,970 |
| 2010-08-13 | 3,950 | 3,985 | 3,950 | 3,975 | 2,269,100 | 3,975 |
| 2010-08-12 | 3,960 | 3,990 | 3,950 | 3,970 | 2,223,800 | 3,970 |
| 2010-08-11 | 4,015 | 4,030 | 3,970 | 3,985 | 2,130,600 | 3,985 |
| 2010-08-10 | 4,050 | 4,070 | 4,030 | 4,050 | 1,842,100 | 4,050 |
| 2010-08-09 | 4,000 | 4,050 | 3,990 | 4,045 | 1,742,700 | 4,045 |
| 2010-08-06 | 3,975 | 4,025 | 3,975 | 4,020 | 1,255,400 | 4,020 |
| 2010-08-05 | 4,005 | 4,020 | 3,980 | 4,005 | 1,770,600 | 4,005 |
| 2010-08-04 | 3,995 | 4,010 | 3,965 | 3,970 | 2,165,600 | 3,970 |
| 2010-08-03 | 4,000 | 4,020 | 3,990 | 4,015 | 2,085,500 | 4,015 |
| 2010-08-02 | 3,960 | 3,990 | 3,950 | 3,955 | 1,743,100 | 3,955 |
| 2010-07-30 | 3,980 | 3,995 | 3,960 | 3,965 | 2,077,700 | 3,965 |
| 2010-07-29 | 3,965 | 3,990 | 3,965 | 3,980 | 1,199,000 | 3,980 |
| 2010-07-28 | 3,975 | 4,000 | 3,960 | 3,980 | 2,576,500 | 3,980 |
| 2010-07-27 | 3,940 | 3,960 | 3,920 | 3,955 | 1,508,500 | 3,955 |
| 2010-07-26 | 3,945 | 3,970 | 3,940 | 3,950 | 1,316,000 | 3,950 |
| 2010-07-23 | 3,945 | 3,950 | 3,920 | 3,940 | 1,742,500 | 3,940 |
| 2010-07-22 | 3,920 | 3,940 | 3,890 | 3,935 | 1,887,300 | 3,935 |
| 2010-07-21 | 3,915 | 3,945 | 3,870 | 3,915 | 2,230,300 | 3,915 |
| 2010-07-20 | 3,870 | 3,935 | 3,870 | 3,910 | 1,931,500 | 3,910 |
| 2010-07-16 | 3,980 | 4,005 | 3,895 | 3,905 | 3,715,900 | 3,905 |
| 2010-07-15 | 3,965 | 3,975 | 3,910 | 3,965 | 3,357,400 | 3,965 |
| 2010-07-14 | 4,015 | 4,025 | 4,005 | 4,020 | 1,299,600 | 4,020 |
| 2010-07-13 | 3,975 | 4,000 | 3,965 | 3,980 | 1,497,300 | 3,980 |
| 2010-07-12 | 4,000 | 4,015 | 3,970 | 3,975 | 1,531,900 | 3,975 |
| 2010-07-09 | 4,050 | 4,050 | 4,005 | 4,025 | 3,340,800 | 4,025 |
| 2010-07-08 | 3,980 | 3,990 | 3,965 | 3,990 | 2,120,000 | 3,990 |
| 2010-07-07 | 3,885 | 3,935 | 3,885 | 3,935 | 2,544,900 | 3,935 |
| 2010-07-06 | 3,875 | 3,915 | 3,845 | 3,895 | 2,395,800 | 3,895 |
| 2010-07-05 | 3,870 | 3,895 | 3,865 | 3,890 | 1,159,200 | 3,890 |
| 2010-07-02 | 3,880 | 3,905 | 3,865 | 3,890 | 2,818,500 | 3,890 |
| 2010-07-01 | 3,810 | 3,850 | 3,800 | 3,845 | 2,868,600 | 3,845 |
| 2010-06-30 | 3,860 | 3,890 | 3,820 | 3,820 | 2,866,400 | 3,820 |
| 2010-06-29 | 3,875 | 3,900 | 3,855 | 3,875 | 1,543,700 | 3,875 |
| 2010-06-28 | 3,865 | 3,890 | 3,860 | 3,870 | 1,303,700 | 3,870 |
| 2010-06-25 | 3,815 | 3,880 | 3,815 | 3,865 | 2,272,500 | 3,865 |
| 2010-06-24 | 3,840 | 3,875 | 3,835 | 3,840 | 1,645,800 | 3,840 |
| 2010-06-23 | 3,840 | 3,855 | 3,815 | 3,820 | 2,222,300 | 3,820 |
| 2010-06-22 | 3,880 | 3,890 | 3,810 | 3,865 | 3,537,300 | 3,865 |
| 2010-06-21 | 3,920 | 3,950 | 3,915 | 3,930 | 2,134,100 | 3,930 |
| 2010-06-18 | 3,895 | 3,910 | 3,880 | 3,895 | 1,644,800 | 3,895 |
| 2010-06-17 | 3,875 | 3,905 | 3,850 | 3,885 | 1,954,100 | 3,885 |
| 2010-06-16 | 3,880 | 3,885 | 3,860 | 3,880 | 1,644,600 | 3,880 |
| 2010-06-15 | 3,830 | 3,855 | 3,805 | 3,855 | 1,545,200 | 3,855 |
| 2010-06-14 | 3,830 | 3,845 | 3,815 | 3,845 | 1,366,500 | 3,845 |
| 2010-06-11 | 3,825 | 3,825 | 3,770 | 3,795 | 5,732,300 | 3,795 |
| 2010-06-10 | 3,750 | 3,790 | 3,750 | 3,770 | 1,714,600 | 3,770 |
| 2010-06-09 | 3,740 | 3,770 | 3,720 | 3,750 | 2,793,000 | 3,750 |
| 2010-06-08 | 3,760 | 3,790 | 3,745 | 3,775 | 1,810,700 | 3,775 |
| 2010-06-07 | 3,765 | 3,780 | 3,740 | 3,750 | 2,599,500 | 3,750 |
| 2010-06-04 | 3,835 | 3,860 | 3,820 | 3,835 | 1,842,400 | 3,835 |
| 2010-06-03 | 3,830 | 3,880 | 3,820 | 3,870 | 2,524,200 | 3,870 |
| 2010-06-02 | 3,785 | 3,820 | 3,775 | 3,785 | 2,504,000 | 3,785 |
| 2010-06-01 | 3,825 | 3,825 | 3,755 | 3,805 | 2,358,200 | 3,805 |
| 2010-05-31 | 3,750 | 3,820 | 3,735 | 3,795 | 2,725,700 | 3,795 |
| 2010-05-28 | 3,740 | 3,775 | 3,705 | 3,750 | 3,308,300 | 3,750 |
| 2010-05-27 | 3,710 | 3,730 | 3,690 | 3,720 | 3,204,900 | 3,720 |
| 2010-05-26 | 3,705 | 3,785 | 3,705 | 3,725 | 4,333,300 | 3,725 |
| 2010-05-25 | 3,730 | 3,750 | 3,710 | 3,720 | 2,899,700 | 3,720 |
| 2010-05-24 | 3,715 | 3,800 | 3,710 | 3,755 | 3,253,300 | 3,755 |
| 2010-05-21 | 3,800 | 3,800 | 3,730 | 3,740 | 3,731,900 | 3,740 |
| 2010-05-20 | 3,870 | 3,875 | 3,850 | 3,855 | 1,960,200 | 3,855 |
| 2010-05-19 | 3,855 | 3,895 | 3,850 | 3,880 | 2,417,300 | 3,880 |
| 2010-05-18 | 3,905 | 3,925 | 3,880 | 3,900 | 2,067,900 | 3,900 |
| 2010-05-17 | 3,860 | 3,890 | 3,850 | 3,870 | 3,325,000 | 3,870 |
| 2010-05-14 | 3,900 | 3,945 | 3,870 | 3,915 | 3,607,800 | 3,915 |
| 2010-05-13 | 3,950 | 3,955 | 3,850 | 3,950 | 4,173,700 | 3,950 |
| 2010-05-12 | 3,990 | 4,010 | 3,955 | 3,990 | 2,278,600 | 3,990 |
| 2010-05-11 | 3,980 | 4,000 | 3,960 | 3,980 | 3,669,600 | 3,980 |
| 2010-05-10 | 3,855 | 3,925 | 3,850 | 3,910 | 3,422,800 | 3,910 |
| 2010-05-07 | 3,915 | 3,960 | 3,900 | 3,905 | 3,978,800 | 3,905 |
| 2010-05-06 | 4,000 | 4,050 | 3,985 | 4,000 | 4,588,300 | 4,000 |
| 2010-04-30 | 4,000 | 4,090 | 4,000 | 4,050 | 5,273,600 | 4,050 |
| 2010-04-28 | 3,940 | 3,945 | 3,920 | 3,920 | 2,906,200 | 3,920 |
| 2010-04-27 | 4,000 | 4,010 | 3,960 | 4,000 | 2,108,300 | 4,000 |
| 2010-04-26 | 3,995 | 4,030 | 3,990 | 4,000 | 2,609,000 | 4,000 |
| 2010-04-23 | 4,010 | 4,015 | 3,950 | 3,970 | 3,454,600 | 3,970 |
| 2010-04-22 | 4,030 | 4,035 | 4,005 | 4,010 | 2,234,000 | 4,010 |
| 2010-04-21 | 4,095 | 4,105 | 4,070 | 4,080 | 2,149,900 | 4,080 |
| 2010-04-20 | 4,070 | 4,100 | 4,050 | 4,055 | 1,935,600 | 4,055 |
| 2010-04-19 | 4,105 | 4,120 | 4,050 | 4,050 | 2,135,300 | 4,050 |
| 2010-04-16 | 4,140 | 4,150 | 4,120 | 4,135 | 2,374,800 | 4,135 |
| 2010-04-15 | 4,180 | 4,185 | 4,135 | 4,140 | 1,891,500 | 4,140 |
| 2010-04-14 | 4,180 | 4,200 | 4,135 | 4,145 | 1,986,100 | 4,145 |
| 2010-04-13 | 4,185 | 4,185 | 4,150 | 4,165 | 1,773,200 | 4,165 |
| 2010-04-12 | 4,165 | 4,180 | 4,160 | 4,180 | 2,467,900 | 4,180 |
| 2010-04-09 | 4,135 | 4,155 | 4,130 | 4,140 | 3,100,500 | 4,140 |
| 2010-04-08 | 4,140 | 4,160 | 4,125 | 4,130 | 1,492,700 | 4,130 |
| 2010-04-07 | 4,155 | 4,170 | 4,140 | 4,150 | 2,517,200 | 4,150 |
| 2010-04-06 | 4,095 | 4,135 | 4,090 | 4,135 | 2,357,100 | 4,135 |
| 2010-04-05 | 4,125 | 4,135 | 4,070 | 4,080 | 2,144,400 | 4,080 |
| 2010-04-02 | 4,170 | 4,170 | 4,105 | 4,110 | 2,288,600 | 4,110 |
| 2010-04-01 | 4,140 | 4,160 | 4,115 | 4,150 | 2,736,400 | 4,150 |
| 2010-03-31 | 4,150 | 4,155 | 4,115 | 4,115 | 2,589,100 | 4,115 |
| 2010-03-30 | 4,135 | 4,170 | 4,120 | 4,145 | 2,922,400 | 4,145 |
| 2010-03-29 | 4,105 | 4,155 | 4,105 | 4,135 | 2,718,000 | 4,135 |
| 2010-03-26 | 4,245 | 4,255 | 4,230 | 4,255 | 4,398,300 | 4,255 |
| 2010-03-25 | 4,255 | 4,265 | 4,245 | 4,245 | 3,552,200 | 4,245 |
| 2010-03-24 | 4,225 | 4,245 | 4,220 | 4,245 | 2,535,600 | 4,245 |
| 2010-03-23 | 4,270 | 4,280 | 4,215 | 4,225 | 3,225,000 | 4,225 |
| 2010-03-19 | 4,250 | 4,300 | 4,245 | 4,260 | 3,658,400 | 4,260 |
| 2010-03-18 | 4,190 | 4,230 | 4,180 | 4,220 | 3,586,800 | 4,220 |
| 2010-03-17 | 4,160 | 4,170 | 4,150 | 4,170 | 1,643,100 | 4,170 |
| 2010-03-16 | 4,145 | 4,160 | 4,135 | 4,135 | 1,244,200 | 4,135 |
| 2010-03-15 | 4,155 | 4,170 | 4,130 | 4,135 | 2,051,000 | 4,135 |
| 2010-03-12 | 4,130 | 4,170 | 4,110 | 4,135 | 7,091,000 | 4,135 |
| 2010-03-11 | 4,040 | 4,080 | 4,030 | 4,075 | 2,540,000 | 4,075 |
| 2010-03-10 | 4,020 | 4,030 | 4,020 | 4,025 | 1,717,300 | 4,025 |
| 2010-03-09 | 4,030 | 4,045 | 4,020 | 4,020 | 2,210,800 | 4,020 |
| 2010-03-08 | 4,050 | 4,050 | 4,020 | 4,045 | 2,496,500 | 4,045 |
| 2010-03-05 | 4,035 | 4,055 | 4,010 | 4,020 | 3,038,100 | 4,020 |
| 2010-03-04 | 4,040 | 4,045 | 4,020 | 4,025 | 1,959,600 | 4,025 |
| 2010-03-03 | 4,040 | 4,045 | 4,025 | 4,035 | 2,028,700 | 4,035 |
| 2010-03-02 | 4,035 | 4,040 | 4,015 | 4,035 | 1,857,100 | 4,035 |
| 2010-03-01 | 4,010 | 4,035 | 4,010 | 4,015 | 1,156,300 | 4,015 |
| 2010-02-26 | 3,985 | 4,035 | 3,985 | 4,025 | 2,340,900 | 4,025 |
| 2010-02-25 | 4,035 | 4,035 | 4,000 | 4,005 | 2,325,300 | 4,005 |
| 2010-02-24 | 3,975 | 4,030 | 3,975 | 4,030 | 3,084,800 | 4,030 |
| 2010-02-23 | 4,005 | 4,010 | 3,975 | 3,980 | 2,365,200 | 3,980 |
| 2010-02-22 | 3,975 | 4,015 | 3,965 | 4,000 | 2,055,500 | 4,000 |
| 2010-02-19 | 3,965 | 3,975 | 3,920 | 3,925 | 2,104,600 | 3,925 |
| 2010-02-18 | 3,945 | 3,960 | 3,935 | 3,960 | 1,671,900 | 3,960 |
| 2010-02-17 | 3,955 | 3,975 | 3,930 | 3,975 | 1,537,400 | 3,975 |
| 2010-02-16 | 3,910 | 3,930 | 3,900 | 3,910 | 1,291,700 | 3,910 |
| 2010-02-15 | 3,950 | 3,970 | 3,905 | 3,905 | 1,424,900 | 3,905 |
| 2010-02-12 | 3,880 | 3,940 | 3,870 | 3,920 | 3,118,000 | 3,920 |
| 2010-02-10 | 3,890 | 3,910 | 3,865 | 3,890 | 2,559,100 | 3,890 |
| 2010-02-09 | 3,975 | 3,980 | 3,895 | 3,895 | 3,429,600 | 3,895 |
| 2010-02-08 | 4,000 | 4,005 | 3,985 | 4,000 | 2,746,200 | 4,000 |
| 2010-02-05 | 4,000 | 4,020 | 3,995 | 4,000 | 3,577,300 | 4,000 |
| 2010-02-04 | 4,060 | 4,080 | 4,050 | 4,075 | 2,230,000 | 4,075 |
| 2010-02-03 | 4,050 | 4,070 | 4,040 | 4,060 | 1,988,800 | 4,060 |
| 2010-02-02 | 4,035 | 4,055 | 4,020 | 4,055 | 2,240,100 | 4,055 |
| 2010-02-01 | 4,000 | 4,060 | 3,975 | 4,045 | 3,911,100 | 4,045 |
| 2010-01-29 | 4,020 | 4,030 | 3,960 | 3,970 | 3,378,200 | 3,970 |
| 2010-01-28 | 4,030 | 4,045 | 4,005 | 4,045 | 2,754,200 | 4,045 |
| 2010-01-27 | 4,030 | 4,060 | 4,020 | 4,020 | 3,154,200 | 4,020 |
| 2010-01-26 | 4,010 | 4,040 | 4,000 | 4,000 | 2,927,500 | 4,000 |
| 2010-01-25 | 4,000 | 4,030 | 3,995 | 3,995 | 2,413,300 | 3,995 |
| 2010-01-22 | 3,980 | 4,020 | 3,965 | 4,000 | 3,829,500 | 4,000 |
| 2010-01-21 | 4,070 | 4,075 | 3,980 | 4,000 | 3,794,700 | 4,000 |
| 2010-01-20 | 3,970 | 4,015 | 3,960 | 4,000 | 4,346,200 | 4,000 |
| 2010-01-19 | 3,940 | 3,955 | 3,930 | 3,935 | 1,648,000 | 3,935 |
| 2010-01-18 | 3,950 | 3,965 | 3,920 | 3,945 | 2,093,900 | 3,945 |
| 2010-01-15 | 3,970 | 3,975 | 3,950 | 3,970 | 2,257,600 | 3,970 |
| 2010-01-14 | 3,970 | 3,970 | 3,945 | 3,970 | 2,113,000 | 3,970 |
| 2010-01-13 | 3,940 | 3,965 | 3,930 | 3,930 | 2,321,100 | 3,930 |
| 2010-01-12 | 3,950 | 3,975 | 3,920 | 3,940 | 2,693,700 | 3,940 |
| 2010-01-08 | 3,945 | 3,955 | 3,890 | 3,900 | 3,695,000 | 3,900 |
| 2010-01-07 | 3,940 | 3,945 | 3,920 | 3,930 | 2,018,800 | 3,930 |
| 2010-01-06 | 3,890 | 3,940 | 3,885 | 3,930 | 3,727,200 | 3,930 |
| 2010-01-05 | 3,875 | 3,885 | 3,855 | 3,870 | 1,843,600 | 3,870 |
| 2010-01-04 | 3,865 | 3,885 | 3,840 | 3,850 | 1,061,800 | 3,850 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
