4503 アステラス製薬(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 | 3,100 | 3,115 | 3,095 | 3,095 | 1,009,600 | 619 |
| 2010-12-29 | 3,105 | 3,120 | 3,090 | 3,110 | 611,800 | 622 |
| 2010-12-28 | 3,120 | 3,120 | 3,105 | 3,105 | 523,500 | 621 |
| 2010-12-27 | 3,110 | 3,140 | 3,100 | 3,120 | 773,100 | 624 |
| 2010-12-24 | 3,095 | 3,110 | 3,095 | 3,105 | 557,000 | 621 |
| 2010-12-22 | 3,095 | 3,120 | 3,090 | 3,105 | 1,156,100 | 621 |
| 2010-12-21 | 3,080 | 3,115 | 3,075 | 3,110 | 1,626,800 | 622 |
| 2010-12-20 | 3,125 | 3,125 | 3,070 | 3,090 | 1,406,600 | 618 |
| 2010-12-17 | 3,110 | 3,140 | 3,110 | 3,125 | 2,776,100 | 625 |
| 2010-12-16 | 3,125 | 3,130 | 3,105 | 3,110 | 1,261,100 | 622 |
| 2010-12-15 | 3,115 | 3,130 | 3,095 | 3,110 | 1,974,600 | 622 |
| 2010-12-14 | 3,045 | 3,100 | 3,045 | 3,100 | 1,634,400 | 620 |
| 2010-12-13 | 3,060 | 3,075 | 3,040 | 3,070 | 1,204,500 | 614 |
| 2010-12-10 | 3,095 | 3,095 | 3,050 | 3,065 | 4,874,100 | 613 |
| 2010-12-09 | 3,060 | 3,075 | 3,045 | 3,060 | 1,545,000 | 612 |
| 2010-12-08 | 3,020 | 3,065 | 3,020 | 3,050 | 2,636,300 | 610 |
| 2010-12-07 | 3,085 | 3,095 | 3,020 | 3,035 | 3,112,200 | 607 |
| 2010-12-06 | 3,065 | 3,095 | 3,060 | 3,070 | 2,393,600 | 614 |
| 2010-12-03 | 3,055 | 3,070 | 3,035 | 3,045 | 1,133,200 | 609 |
| 2010-12-02 | 3,070 | 3,080 | 3,030 | 3,045 | 1,608,900 | 609 |
| 2010-12-01 | 3,020 | 3,035 | 3,005 | 3,020 | 1,327,600 | 604 |
| 2010-11-30 | 3,040 | 3,050 | 3,000 | 3,000 | 2,131,500 | 600 |
| 2010-11-29 | 3,045 | 3,085 | 3,045 | 3,075 | 833,900 | 615 |
| 2010-11-26 | 3,055 | 3,070 | 3,050 | 3,050 | 701,800 | 610 |
| 2010-11-25 | 3,085 | 3,085 | 3,055 | 3,060 | 1,073,600 | 612 |
| 2010-11-24 | 3,060 | 3,095 | 3,040 | 3,065 | 2,457,200 | 613 |
| 2010-11-22 | 3,155 | 3,160 | 3,120 | 3,120 | 1,061,800 | 624 |
| 2010-11-19 | 3,160 | 3,160 | 3,115 | 3,115 | 1,898,600 | 623 |
| 2010-11-18 | 3,065 | 3,135 | 3,060 | 3,120 | 1,944,000 | 624 |
| 2010-11-17 | 3,045 | 3,080 | 3,045 | 3,060 | 1,621,400 | 612 |
| 2010-11-16 | 3,080 | 3,080 | 3,045 | 3,060 | 1,517,800 | 612 |
| 2010-11-15 | 3,055 | 3,070 | 3,035 | 3,060 | 1,080,500 | 612 |
| 2010-11-12 | 3,065 | 3,075 | 3,045 | 3,050 | 1,342,000 | 610 |
| 2010-11-11 | 3,080 | 3,095 | 3,060 | 3,065 | 1,277,000 | 613 |
| 2010-11-10 | 3,080 | 3,080 | 3,045 | 3,060 | 1,364,500 | 612 |
| 2010-11-09 | 3,030 | 3,050 | 3,025 | 3,045 | 1,977,700 | 609 |
| 2010-11-08 | 3,030 | 3,035 | 2,986 | 3,025 | 2,052,800 | 605 |
| 2010-11-05 | 3,030 | 3,080 | 3,025 | 3,055 | 2,248,700 | 611 |
| 2010-11-04 | 2,956 | 2,998 | 2,940 | 2,979 | 3,235,100 | 595.80 |
| 2010-11-02 | 2,990 | 3,010 | 2,954 | 2,996 | 2,109,600 | 599.20 |
| 2010-11-01 | 2,990 | 3,020 | 2,973 | 2,998 | 1,575,700 | 599.60 |
| 2010-10-29 | 2,987 | 3,025 | 2,982 | 2,994 | 1,943,300 | 598.80 |
| 2010-10-28 | 2,996 | 3,040 | 2,972 | 3,005 | 3,216,200 | 601 |
| 2010-10-27 | 3,005 | 3,035 | 2,977 | 3,010 | 1,926,300 | 602 |
| 2010-10-26 | 3,015 | 3,055 | 2,976 | 3,025 | 2,462,300 | 605 |
| 2010-10-25 | 3,070 | 3,075 | 3,055 | 3,060 | 1,241,100 | 612 |
| 2010-10-22 | 3,085 | 3,095 | 3,055 | 3,070 | 1,975,500 | 614 |
| 2010-10-21 | 3,095 | 3,140 | 3,070 | 3,100 | 2,556,100 | 620 |
| 2010-10-20 | 3,125 | 3,135 | 3,085 | 3,095 | 2,183,400 | 619 |
| 2010-10-19 | 3,175 | 3,205 | 3,170 | 3,185 | 1,432,500 | 637 |
| 2010-10-18 | 3,145 | 3,175 | 3,145 | 3,170 | 999,800 | 634 |
| 2010-10-15 | 3,175 | 3,175 | 3,135 | 3,150 | 2,009,300 | 630 |
| 2010-10-14 | 3,105 | 3,160 | 3,090 | 3,130 | 1,726,200 | 626 |
| 2010-10-13 | 3,125 | 3,140 | 3,085 | 3,100 | 1,613,200 | 620 |
| 2010-10-12 | 3,180 | 3,185 | 3,085 | 3,115 | 2,776,000 | 623 |
| 2010-10-08 | 3,160 | 3,190 | 3,145 | 3,150 | 2,570,100 | 630 |
| 2010-10-07 | 3,110 | 3,160 | 3,105 | 3,150 | 2,030,500 | 630 |
| 2010-10-06 | 3,075 | 3,100 | 3,050 | 3,100 | 1,411,300 | 620 |
| 2010-10-05 | 3,010 | 3,075 | 3,000 | 3,055 | 1,756,900 | 611 |
| 2010-10-04 | 3,070 | 3,070 | 3,020 | 3,030 | 1,399,200 | 606 |
| 2010-10-01 | 3,050 | 3,090 | 3,045 | 3,070 | 2,306,100 | 614 |
| 2010-09-30 | 3,080 | 3,080 | 3,010 | 3,015 | 1,375,500 | 603 |
| 2010-09-29 | 3,055 | 3,085 | 3,050 | 3,065 | 1,893,500 | 613 |
| 2010-09-28 | 3,050 | 3,050 | 3,005 | 3,035 | 1,495,600 | 607 |
| 2010-09-27 | 3,110 | 3,120 | 3,085 | 3,105 | 1,762,600 | 621 |
| 2010-09-24 | 3,040 | 3,095 | 3,025 | 3,060 | 2,884,700 | 612 |
| 2010-09-22 | 3,080 | 3,135 | 3,075 | 3,110 | 1,792,100 | 622 |
| 2010-09-21 | 3,070 | 3,085 | 3,050 | 3,075 | 1,380,000 | 615 |
| 2010-09-17 | 3,070 | 3,080 | 3,050 | 3,050 | 1,511,000 | 610 |
| 2010-09-16 | 3,120 | 3,120 | 3,050 | 3,065 | 2,103,400 | 613 |
| 2010-09-15 | 3,010 | 3,110 | 3,000 | 3,060 | 2,830,800 | 612 |
| 2010-09-14 | 3,045 | 3,055 | 3,015 | 3,035 | 1,263,000 | 607 |
| 2010-09-13 | 3,035 | 3,065 | 3,025 | 3,035 | 1,271,500 | 607 |
| 2010-09-10 | 3,010 | 3,040 | 3,000 | 3,015 | 3,092,900 | 603 |
| 2010-09-09 | 3,020 | 3,025 | 2,992 | 3,005 | 1,288,200 | 601 |
| 2010-09-08 | 3,035 | 3,035 | 2,983 | 3,005 | 1,388,700 | 601 |
| 2010-09-07 | 3,025 | 3,045 | 3,020 | 3,030 | 1,280,000 | 606 |
| 2010-09-06 | 3,035 | 3,060 | 3,025 | 3,055 | 1,182,300 | 611 |
| 2010-09-03 | 3,030 | 3,040 | 3,010 | 3,025 | 1,811,400 | 605 |
| 2010-09-02 | 2,987 | 3,045 | 2,963 | 3,045 | 2,640,400 | 609 |
| 2010-09-01 | 2,922 | 2,967 | 2,920 | 2,960 | 2,539,200 | 592 |
| 2010-08-31 | 2,902 | 2,931 | 2,900 | 2,903 | 2,560,000 | 580.60 |
| 2010-08-30 | 2,945 | 2,964 | 2,925 | 2,941 | 1,613,700 | 588.20 |
| 2010-08-27 | 2,851 | 2,939 | 2,850 | 2,906 | 2,733,700 | 581.20 |
| 2010-08-26 | 2,876 | 2,911 | 2,870 | 2,911 | 1,785,800 | 582.20 |
| 2010-08-25 | 2,909 | 2,909 | 2,865 | 2,888 | 2,149,000 | 577.60 |
| 2010-08-24 | 2,910 | 2,920 | 2,891 | 2,904 | 2,006,600 | 580.80 |
| 2010-08-23 | 2,865 | 2,886 | 2,848 | 2,884 | 1,296,800 | 576.80 |
| 2010-08-20 | 2,892 | 2,910 | 2,874 | 2,878 | 1,541,300 | 575.60 |
| 2010-08-19 | 2,929 | 2,931 | 2,899 | 2,917 | 1,747,100 | 583.40 |
| 2010-08-18 | 2,940 | 2,944 | 2,890 | 2,934 | 1,452,200 | 586.80 |
| 2010-08-17 | 2,883 | 2,929 | 2,862 | 2,916 | 1,295,800 | 583.20 |
| 2010-08-16 | 2,872 | 2,941 | 2,872 | 2,933 | 2,062,500 | 586.60 |
| 2010-08-13 | 2,860 | 2,887 | 2,855 | 2,879 | 1,700,900 | 575.80 |
| 2010-08-12 | 2,851 | 2,866 | 2,832 | 2,863 | 2,085,400 | 572.60 |
| 2010-08-11 | 2,912 | 2,923 | 2,877 | 2,901 | 1,632,700 | 580.20 |
| 2010-08-10 | 2,989 | 2,989 | 2,931 | 2,935 | 1,355,300 | 587 |
| 2010-08-09 | 2,930 | 2,970 | 2,923 | 2,950 | 1,258,600 | 590 |
| 2010-08-06 | 2,935 | 2,959 | 2,930 | 2,955 | 1,278,400 | 591 |
| 2010-08-05 | 2,956 | 3,000 | 2,948 | 2,973 | 1,674,400 | 594.60 |
| 2010-08-04 | 2,955 | 2,955 | 2,908 | 2,916 | 1,532,300 | 583.20 |
| 2010-08-03 | 2,954 | 2,963 | 2,930 | 2,957 | 1,859,100 | 591.40 |
| 2010-08-02 | 2,940 | 2,976 | 2,927 | 2,931 | 1,064,800 | 586.20 |
| 2010-07-30 | 2,960 | 2,960 | 2,918 | 2,931 | 1,649,500 | 586.20 |
| 2010-07-29 | 2,940 | 2,954 | 2,934 | 2,947 | 1,256,700 | 589.40 |
| 2010-07-28 | 2,967 | 2,995 | 2,960 | 2,986 | 1,410,800 | 597.20 |
| 2010-07-27 | 2,918 | 2,928 | 2,902 | 2,923 | 1,013,400 | 584.60 |
| 2010-07-26 | 2,925 | 2,929 | 2,909 | 2,918 | 1,014,700 | 583.60 |
| 2010-07-23 | 2,928 | 2,928 | 2,889 | 2,899 | 2,074,400 | 579.80 |
| 2010-07-22 | 2,884 | 2,890 | 2,856 | 2,885 | 1,721,500 | 577 |
| 2010-07-21 | 2,867 | 2,887 | 2,828 | 2,874 | 2,034,500 | 574.80 |
| 2010-07-20 | 2,861 | 2,894 | 2,851 | 2,866 | 2,044,500 | 573.20 |
| 2010-07-16 | 2,940 | 2,955 | 2,888 | 2,892 | 1,970,600 | 578.40 |
| 2010-07-15 | 3,000 | 3,005 | 2,958 | 2,966 | 2,149,300 | 593.20 |
| 2010-07-14 | 2,999 | 3,035 | 2,997 | 3,035 | 1,676,300 | 607 |
| 2010-07-13 | 2,959 | 2,974 | 2,941 | 2,945 | 1,280,400 | 589 |
| 2010-07-12 | 2,989 | 2,990 | 2,944 | 2,947 | 1,837,800 | 589.40 |
| 2010-07-09 | 3,035 | 3,035 | 2,991 | 3,005 | 2,448,600 | 601 |
| 2010-07-08 | 3,025 | 3,030 | 2,994 | 3,005 | 1,702,700 | 601 |
| 2010-07-07 | 2,995 | 2,995 | 2,961 | 2,987 | 1,840,800 | 597.40 |
| 2010-07-06 | 2,930 | 2,978 | 2,900 | 2,964 | 1,948,600 | 592.80 |
| 2010-07-05 | 2,947 | 2,955 | 2,941 | 2,950 | 1,118,000 | 590 |
| 2010-07-02 | 2,952 | 2,963 | 2,936 | 2,950 | 1,977,900 | 590 |
| 2010-07-01 | 2,940 | 2,951 | 2,911 | 2,950 | 2,837,800 | 590 |
| 2010-06-30 | 2,993 | 3,030 | 2,980 | 2,990 | 2,510,700 | 598 |
| 2010-06-29 | 3,040 | 3,045 | 3,010 | 3,025 | 2,065,500 | 605 |
| 2010-06-28 | 3,080 | 3,100 | 3,045 | 3,055 | 1,640,400 | 611 |
| 2010-06-25 | 3,010 | 3,050 | 3,010 | 3,040 | 1,824,200 | 608 |
| 2010-06-24 | 3,040 | 3,085 | 3,040 | 3,060 | 1,958,400 | 612 |
| 2010-06-23 | 3,015 | 3,055 | 3,010 | 3,030 | 2,028,700 | 606 |
| 2010-06-22 | 3,065 | 3,105 | 3,060 | 3,060 | 2,593,000 | 612 |
| 2010-06-21 | 3,050 | 3,075 | 3,040 | 3,050 | 1,698,500 | 610 |
| 2010-06-18 | 3,015 | 3,035 | 3,010 | 3,015 | 1,489,400 | 603 |
| 2010-06-17 | 2,984 | 3,035 | 2,980 | 3,000 | 2,487,500 | 600 |
| 2010-06-16 | 3,010 | 3,010 | 2,984 | 2,996 | 1,365,900 | 599.20 |
| 2010-06-15 | 2,945 | 2,988 | 2,933 | 2,982 | 1,752,500 | 596.40 |
| 2010-06-14 | 2,991 | 2,998 | 2,970 | 2,974 | 1,801,200 | 594.80 |
| 2010-06-11 | 2,968 | 2,969 | 2,933 | 2,951 | 5,687,000 | 590.20 |
| 2010-06-10 | 2,883 | 2,938 | 2,883 | 2,918 | 1,894,600 | 583.60 |
| 2010-06-09 | 2,875 | 2,891 | 2,853 | 2,888 | 1,651,300 | 577.60 |
| 2010-06-08 | 2,900 | 2,919 | 2,890 | 2,908 | 1,770,200 | 581.60 |
| 2010-06-07 | 2,950 | 2,962 | 2,928 | 2,934 | 2,960,300 | 586.80 |
| 2010-06-04 | 2,985 | 2,997 | 2,960 | 2,969 | 2,352,500 | 593.80 |
| 2010-06-03 | 2,990 | 3,000 | 2,943 | 2,947 | 2,413,700 | 589.40 |
| 2010-06-02 | 2,920 | 2,936 | 2,900 | 2,912 | 2,433,300 | 582.40 |
| 2010-06-01 | 2,938 | 2,958 | 2,871 | 2,931 | 1,718,800 | 586.20 |
| 2010-05-31 | 2,930 | 2,978 | 2,905 | 2,935 | 2,290,700 | 587 |
| 2010-05-28 | 2,891 | 2,908 | 2,853 | 2,885 | 4,596,000 | 577 |
| 2010-05-27 | 2,860 | 2,890 | 2,831 | 2,870 | 4,169,000 | 574 |
| 2010-05-26 | 2,937 | 2,976 | 2,904 | 2,910 | 3,420,900 | 582 |
| 2010-05-25 | 2,965 | 2,974 | 2,926 | 2,958 | 2,120,200 | 591.60 |
| 2010-05-24 | 2,982 | 3,015 | 2,961 | 2,979 | 2,655,800 | 595.80 |
| 2010-05-21 | 3,010 | 3,030 | 2,959 | 2,974 | 3,724,300 | 594.80 |
| 2010-05-20 | 3,110 | 3,120 | 3,070 | 3,085 | 2,501,400 | 617 |
| 2010-05-19 | 3,120 | 3,215 | 3,115 | 3,145 | 2,599,900 | 629 |
| 2010-05-18 | 3,120 | 3,210 | 3,120 | 3,160 | 2,641,900 | 632 |
| 2010-05-17 | 3,095 | 3,155 | 3,070 | 3,135 | 3,418,600 | 627 |
| 2010-05-14 | 3,115 | 3,170 | 3,110 | 3,145 | 2,962,800 | 629 |
| 2010-05-13 | 3,160 | 3,175 | 3,110 | 3,175 | 1,924,200 | 635 |
| 2010-05-12 | 3,190 | 3,215 | 3,185 | 3,210 | 1,369,600 | 642 |
| 2010-05-11 | 3,215 | 3,230 | 3,175 | 3,190 | 2,110,200 | 638 |
| 2010-05-10 | 3,120 | 3,205 | 3,115 | 3,175 | 1,744,900 | 635 |
| 2010-05-07 | 3,135 | 3,190 | 3,115 | 3,160 | 2,942,400 | 632 |
| 2010-05-06 | 3,235 | 3,245 | 3,200 | 3,205 | 3,120,800 | 641 |
| 2010-04-30 | 3,285 | 3,315 | 3,250 | 3,305 | 2,091,900 | 661 |
| 2010-04-28 | 3,270 | 3,275 | 3,200 | 3,230 | 2,420,200 | 646 |
| 2010-04-27 | 3,350 | 3,365 | 3,300 | 3,310 | 2,389,900 | 662 |
| 2010-04-26 | 3,345 | 3,395 | 3,345 | 3,390 | 1,506,600 | 678 |
| 2010-04-23 | 3,360 | 3,360 | 3,305 | 3,320 | 1,757,300 | 664 |
| 2010-04-22 | 3,410 | 3,430 | 3,345 | 3,365 | 1,659,400 | 673 |
| 2010-04-21 | 3,430 | 3,450 | 3,420 | 3,430 | 1,112,300 | 686 |
| 2010-04-20 | 3,380 | 3,420 | 3,380 | 3,390 | 1,317,400 | 678 |
| 2010-04-19 | 3,440 | 3,450 | 3,375 | 3,380 | 1,600,700 | 676 |
| 2010-04-16 | 3,450 | 3,460 | 3,440 | 3,455 | 1,232,600 | 691 |
| 2010-04-15 | 3,470 | 3,470 | 3,440 | 3,445 | 946,300 | 689 |
| 2010-04-14 | 3,450 | 3,480 | 3,440 | 3,450 | 1,196,200 | 690 |
| 2010-04-13 | 3,455 | 3,465 | 3,425 | 3,445 | 1,339,500 | 689 |
| 2010-04-12 | 3,470 | 3,485 | 3,440 | 3,455 | 1,361,400 | 691 |
| 2010-04-09 | 3,395 | 3,460 | 3,395 | 3,450 | 2,952,900 | 690 |
| 2010-04-08 | 3,430 | 3,460 | 3,400 | 3,420 | 1,359,700 | 684 |
| 2010-04-07 | 3,445 | 3,475 | 3,430 | 3,460 | 1,481,500 | 692 |
| 2010-04-06 | 3,425 | 3,470 | 3,425 | 3,445 | 1,515,500 | 689 |
| 2010-04-05 | 3,450 | 3,480 | 3,415 | 3,425 | 1,059,700 | 685 |
| 2010-04-02 | 3,445 | 3,445 | 3,410 | 3,425 | 919,800 | 685 |
| 2010-04-01 | 3,455 | 3,480 | 3,400 | 3,415 | 2,257,900 | 683 |
| 2010-03-31 | 3,400 | 3,410 | 3,370 | 3,385 | 1,846,600 | 677 |
| 2010-03-30 | 3,335 | 3,380 | 3,330 | 3,370 | 1,610,000 | 674 |
| 2010-03-29 | 3,365 | 3,370 | 3,325 | 3,340 | 1,291,900 | 668 |
| 2010-03-26 | 3,395 | 3,435 | 3,365 | 3,435 | 2,122,400 | 687 |
| 2010-03-25 | 3,380 | 3,385 | 3,350 | 3,355 | 1,692,000 | 671 |
| 2010-03-24 | 3,380 | 3,410 | 3,350 | 3,360 | 1,838,300 | 672 |
| 2010-03-23 | 3,375 | 3,410 | 3,370 | 3,380 | 1,975,800 | 676 |
| 2010-03-19 | 3,370 | 3,395 | 3,365 | 3,375 | 1,779,200 | 675 |
| 2010-03-18 | 3,360 | 3,375 | 3,350 | 3,365 | 1,092,300 | 673 |
| 2010-03-17 | 3,350 | 3,365 | 3,340 | 3,345 | 1,049,800 | 669 |
| 2010-03-16 | 3,345 | 3,375 | 3,325 | 3,335 | 933,900 | 667 |
| 2010-03-15 | 3,365 | 3,375 | 3,340 | 3,350 | 763,400 | 670 |
| 2010-03-12 | 3,385 | 3,400 | 3,350 | 3,355 | 4,989,300 | 671 |
| 2010-03-11 | 3,315 | 3,335 | 3,305 | 3,335 | 1,079,500 | 667 |
| 2010-03-10 | 3,295 | 3,320 | 3,270 | 3,290 | 1,200,300 | 658 |
| 2010-03-09 | 3,330 | 3,330 | 3,295 | 3,295 | 1,210,900 | 659 |
| 2010-03-08 | 3,330 | 3,330 | 3,285 | 3,330 | 1,215,200 | 666 |
| 2010-03-05 | 3,285 | 3,305 | 3,270 | 3,285 | 1,382,500 | 657 |
| 2010-03-04 | 3,275 | 3,275 | 3,235 | 3,245 | 1,381,000 | 649 |
| 2010-03-03 | 3,250 | 3,260 | 3,235 | 3,250 | 2,864,900 | 650 |
| 2010-03-02 | 3,290 | 3,305 | 3,245 | 3,275 | 3,343,000 | 655 |
| 2010-03-01 | 3,350 | 3,360 | 3,340 | 3,345 | 820,600 | 669 |
| 2010-02-26 | 3,330 | 3,375 | 3,325 | 3,345 | 2,315,500 | 669 |
| 2010-02-25 | 3,350 | 3,380 | 3,335 | 3,340 | 1,643,400 | 668 |
| 2010-02-24 | 3,345 | 3,345 | 3,290 | 3,330 | 1,951,300 | 666 |
| 2010-02-23 | 3,345 | 3,365 | 3,335 | 3,345 | 1,372,500 | 669 |
| 2010-02-22 | 3,360 | 3,400 | 3,350 | 3,385 | 1,657,900 | 677 |
| 2010-02-19 | 3,350 | 3,365 | 3,305 | 3,310 | 1,515,000 | 662 |
| 2010-02-18 | 3,340 | 3,350 | 3,305 | 3,340 | 897,500 | 668 |
| 2010-02-17 | 3,305 | 3,335 | 3,290 | 3,330 | 1,117,200 | 666 |
| 2010-02-16 | 3,275 | 3,290 | 3,265 | 3,270 | 741,500 | 654 |
| 2010-02-15 | 3,325 | 3,335 | 3,250 | 3,260 | 1,282,700 | 652 |
| 2010-02-12 | 3,295 | 3,340 | 3,285 | 3,330 | 1,974,300 | 666 |
| 2010-02-10 | 3,250 | 3,275 | 3,220 | 3,245 | 1,193,200 | 649 |
| 2010-02-09 | 3,265 | 3,285 | 3,240 | 3,255 | 1,515,200 | 651 |
| 2010-02-08 | 3,320 | 3,325 | 3,290 | 3,295 | 1,724,300 | 659 |
| 2010-02-05 | 3,400 | 3,420 | 3,350 | 3,355 | 2,168,500 | 671 |
| 2010-02-04 | 3,495 | 3,510 | 3,415 | 3,445 | 1,445,600 | 689 |
| 2010-02-03 | 3,400 | 3,465 | 3,400 | 3,460 | 1,769,800 | 692 |
| 2010-02-02 | 3,420 | 3,420 | 3,380 | 3,410 | 1,065,500 | 682 |
| 2010-02-01 | 3,345 | 3,425 | 3,315 | 3,400 | 2,356,800 | 680 |
| 2010-01-29 | 3,390 | 3,395 | 3,340 | 3,340 | 2,360,200 | 668 |
| 2010-01-28 | 3,410 | 3,440 | 3,380 | 3,420 | 1,668,200 | 684 |
| 2010-01-27 | 3,420 | 3,460 | 3,420 | 3,420 | 1,856,300 | 684 |
| 2010-01-26 | 3,405 | 3,460 | 3,400 | 3,405 | 1,731,500 | 681 |
| 2010-01-25 | 3,405 | 3,440 | 3,390 | 3,420 | 2,581,000 | 684 |
| 2010-01-22 | 3,490 | 3,510 | 3,430 | 3,450 | 3,221,300 | 690 |
| 2010-01-21 | 3,530 | 3,560 | 3,510 | 3,515 | 3,082,000 | 703 |
| 2010-01-20 | 3,505 | 3,620 | 3,505 | 3,565 | 2,416,600 | 713 |
| 2010-01-19 | 3,470 | 3,505 | 3,460 | 3,470 | 1,249,000 | 694 |
| 2010-01-18 | 3,510 | 3,535 | 3,455 | 3,485 | 2,090,800 | 697 |
| 2010-01-15 | 3,465 | 3,510 | 3,455 | 3,510 | 1,791,000 | 702 |
| 2010-01-14 | 3,475 | 3,520 | 3,475 | 3,520 | 1,236,100 | 704 |
| 2010-01-13 | 3,495 | 3,540 | 3,480 | 3,480 | 1,615,100 | 696 |
| 2010-01-12 | 3,510 | 3,525 | 3,485 | 3,500 | 1,382,000 | 700 |
| 2010-01-08 | 3,495 | 3,525 | 3,465 | 3,510 | 3,049,100 | 702 |
| 2010-01-07 | 3,535 | 3,535 | 3,495 | 3,500 | 1,465,900 | 700 |
| 2010-01-06 | 3,505 | 3,560 | 3,490 | 3,530 | 1,430,700 | 706 |
| 2010-01-05 | 3,510 | 3,535 | 3,490 | 3,500 | 1,317,300 | 700 |
| 2010-01-04 | 3,490 | 3,520 | 3,460 | 3,470 | 938,700 | 694 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
