4530 久光製薬(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 | 3,435 | 3,445 | 3,420 | 3,420 | 91,400 | 3,420 |
| 2010-12-29 | 3,410 | 3,450 | 3,405 | 3,450 | 105,700 | 3,450 |
| 2010-12-28 | 3,390 | 3,420 | 3,390 | 3,405 | 130,700 | 3,405 |
| 2010-12-27 | 3,425 | 3,435 | 3,395 | 3,415 | 117,900 | 3,415 |
| 2010-12-24 | 3,385 | 3,420 | 3,380 | 3,410 | 154,400 | 3,410 |
| 2010-12-22 | 3,390 | 3,425 | 3,390 | 3,415 | 124,700 | 3,415 |
| 2010-12-21 | 3,385 | 3,430 | 3,385 | 3,415 | 104,100 | 3,415 |
| 2010-12-20 | 3,400 | 3,410 | 3,385 | 3,395 | 149,200 | 3,395 |
| 2010-12-17 | 3,370 | 3,400 | 3,365 | 3,390 | 84,900 | 3,390 |
| 2010-12-16 | 3,400 | 3,405 | 3,375 | 3,390 | 142,300 | 3,390 |
| 2010-12-15 | 3,415 | 3,430 | 3,380 | 3,420 | 115,700 | 3,420 |
| 2010-12-14 | 3,390 | 3,410 | 3,380 | 3,405 | 167,200 | 3,405 |
| 2010-12-13 | 3,355 | 3,385 | 3,340 | 3,375 | 130,700 | 3,375 |
| 2010-12-10 | 3,385 | 3,385 | 3,340 | 3,355 | 267,600 | 3,355 |
| 2010-12-09 | 3,325 | 3,355 | 3,315 | 3,350 | 108,500 | 3,350 |
| 2010-12-08 | 3,340 | 3,360 | 3,310 | 3,325 | 188,400 | 3,325 |
| 2010-12-07 | 3,335 | 3,335 | 3,280 | 3,330 | 203,300 | 3,330 |
| 2010-12-06 | 3,340 | 3,345 | 3,325 | 3,330 | 105,700 | 3,330 |
| 2010-12-03 | 3,340 | 3,360 | 3,340 | 3,355 | 64,600 | 3,355 |
| 2010-12-02 | 3,395 | 3,395 | 3,330 | 3,340 | 92,400 | 3,340 |
| 2010-12-01 | 3,310 | 3,365 | 3,300 | 3,360 | 124,000 | 3,360 |
| 2010-11-30 | 3,385 | 3,415 | 3,330 | 3,330 | 151,200 | 3,330 |
| 2010-11-29 | 3,360 | 3,400 | 3,360 | 3,400 | 72,900 | 3,400 |
| 2010-11-26 | 3,400 | 3,405 | 3,375 | 3,380 | 90,100 | 3,380 |
| 2010-11-25 | 3,375 | 3,385 | 3,345 | 3,375 | 89,400 | 3,375 |
| 2010-11-24 | 3,425 | 3,425 | 3,385 | 3,385 | 62,000 | 3,385 |
| 2010-11-22 | 3,425 | 3,440 | 3,415 | 3,425 | 70,100 | 3,425 |
| 2010-11-19 | 3,430 | 3,430 | 3,400 | 3,415 | 98,500 | 3,415 |
| 2010-11-18 | 3,345 | 3,425 | 3,340 | 3,415 | 207,500 | 3,415 |
| 2010-11-17 | 3,345 | 3,350 | 3,315 | 3,325 | 62,900 | 3,325 |
| 2010-11-16 | 3,345 | 3,360 | 3,325 | 3,350 | 194,300 | 3,350 |
| 2010-11-15 | 3,325 | 3,340 | 3,310 | 3,330 | 61,200 | 3,330 |
| 2010-11-12 | 3,325 | 3,330 | 3,305 | 3,310 | 58,700 | 3,310 |
| 2010-11-11 | 3,320 | 3,330 | 3,300 | 3,310 | 96,500 | 3,310 |
| 2010-11-10 | 3,330 | 3,345 | 3,300 | 3,325 | 110,300 | 3,325 |
| 2010-11-09 | 3,305 | 3,345 | 3,290 | 3,345 | 115,300 | 3,345 |
| 2010-11-08 | 3,345 | 3,345 | 3,280 | 3,315 | 142,200 | 3,315 |
| 2010-11-05 | 3,370 | 3,385 | 3,330 | 3,335 | 120,600 | 3,335 |
| 2010-11-04 | 3,335 | 3,345 | 3,310 | 3,335 | 166,300 | 3,335 |
| 2010-11-02 | 3,260 | 3,295 | 3,260 | 3,285 | 80,500 | 3,285 |
| 2010-11-01 | 3,275 | 3,300 | 3,255 | 3,270 | 160,000 | 3,270 |
| 2010-10-29 | 3,235 | 3,310 | 3,230 | 3,300 | 158,300 | 3,300 |
| 2010-10-28 | 3,310 | 3,310 | 3,250 | 3,250 | 263,800 | 3,250 |
| 2010-10-27 | 3,335 | 3,345 | 3,260 | 3,305 | 183,100 | 3,305 |
| 2010-10-26 | 3,310 | 3,345 | 3,310 | 3,320 | 176,000 | 3,320 |
| 2010-10-25 | 3,390 | 3,395 | 3,330 | 3,340 | 216,600 | 3,340 |
| 2010-10-22 | 3,405 | 3,420 | 3,400 | 3,400 | 118,400 | 3,400 |
| 2010-10-21 | 3,435 | 3,440 | 3,405 | 3,430 | 189,200 | 3,430 |
| 2010-10-20 | 3,435 | 3,455 | 3,395 | 3,415 | 168,100 | 3,415 |
| 2010-10-19 | 3,460 | 3,470 | 3,425 | 3,435 | 107,800 | 3,435 |
| 2010-10-18 | 3,425 | 3,450 | 3,415 | 3,445 | 109,500 | 3,445 |
| 2010-10-15 | 3,440 | 3,450 | 3,395 | 3,395 | 150,700 | 3,395 |
| 2010-10-14 | 3,445 | 3,540 | 3,440 | 3,455 | 337,200 | 3,455 |
| 2010-10-13 | 3,435 | 3,435 | 3,390 | 3,395 | 206,500 | 3,395 |
| 2010-10-12 | 3,450 | 3,455 | 3,380 | 3,380 | 189,600 | 3,380 |
| 2010-10-08 | 3,500 | 3,505 | 3,415 | 3,425 | 305,100 | 3,425 |
| 2010-10-07 | 3,490 | 3,570 | 3,490 | 3,530 | 332,900 | 3,530 |
| 2010-10-06 | 3,540 | 3,540 | 3,430 | 3,455 | 411,200 | 3,455 |
| 2010-10-05 | 3,490 | 3,620 | 3,470 | 3,545 | 585,800 | 3,545 |
| 2010-10-04 | 3,455 | 3,455 | 3,375 | 3,390 | 133,300 | 3,390 |
| 2010-10-01 | 3,440 | 3,455 | 3,405 | 3,450 | 77,100 | 3,450 |
| 2010-09-30 | 3,490 | 3,510 | 3,410 | 3,410 | 153,300 | 3,410 |
| 2010-09-29 | 3,475 | 3,485 | 3,450 | 3,465 | 194,000 | 3,465 |
| 2010-09-28 | 3,450 | 3,485 | 3,420 | 3,455 | 148,500 | 3,455 |
| 2010-09-27 | 3,465 | 3,465 | 3,420 | 3,445 | 141,800 | 3,445 |
| 2010-09-24 | 3,385 | 3,445 | 3,355 | 3,425 | 202,700 | 3,425 |
| 2010-09-22 | 3,395 | 3,445 | 3,395 | 3,420 | 172,800 | 3,420 |
| 2010-09-21 | 3,390 | 3,420 | 3,380 | 3,415 | 163,300 | 3,415 |
| 2010-09-17 | 3,435 | 3,445 | 3,415 | 3,420 | 138,700 | 3,420 |
| 2010-09-16 | 3,455 | 3,455 | 3,410 | 3,440 | 316,000 | 3,440 |
| 2010-09-15 | 3,410 | 3,425 | 3,305 | 3,395 | 457,700 | 3,395 |
| 2010-09-14 | 3,475 | 3,485 | 3,430 | 3,445 | 274,200 | 3,445 |
| 2010-09-13 | 3,520 | 3,520 | 3,460 | 3,465 | 187,800 | 3,465 |
| 2010-09-10 | 3,515 | 3,570 | 3,500 | 3,515 | 216,600 | 3,515 |
| 2010-09-09 | 3,530 | 3,530 | 3,485 | 3,525 | 121,700 | 3,525 |
| 2010-09-08 | 3,505 | 3,535 | 3,490 | 3,525 | 127,000 | 3,525 |
| 2010-09-07 | 3,625 | 3,625 | 3,495 | 3,525 | 309,600 | 3,525 |
| 2010-09-06 | 3,600 | 3,640 | 3,585 | 3,630 | 106,500 | 3,630 |
| 2010-09-03 | 3,575 | 3,620 | 3,550 | 3,600 | 126,100 | 3,600 |
| 2010-09-02 | 3,570 | 3,570 | 3,525 | 3,570 | 146,500 | 3,570 |
| 2010-09-01 | 3,490 | 3,565 | 3,470 | 3,565 | 224,700 | 3,565 |
| 2010-08-31 | 3,515 | 3,525 | 3,460 | 3,470 | 140,300 | 3,470 |
| 2010-08-30 | 3,520 | 3,565 | 3,515 | 3,540 | 131,000 | 3,540 |
| 2010-08-27 | 3,465 | 3,530 | 3,465 | 3,510 | 246,500 | 3,510 |
| 2010-08-26 | 3,515 | 3,530 | 3,490 | 3,530 | 170,200 | 3,530 |
| 2010-08-25 | 3,465 | 3,500 | 3,465 | 3,490 | 168,700 | 3,490 |
| 2010-08-24 | 3,465 | 3,500 | 3,465 | 3,500 | 87,100 | 3,500 |
| 2010-08-23 | 3,490 | 3,490 | 3,460 | 3,470 | 99,400 | 3,470 |
| 2010-08-20 | 3,465 | 3,495 | 3,465 | 3,485 | 101,400 | 3,485 |
| 2010-08-19 | 3,475 | 3,490 | 3,460 | 3,490 | 105,400 | 3,490 |
| 2010-08-18 | 3,455 | 3,475 | 3,440 | 3,465 | 77,800 | 3,465 |
| 2010-08-17 | 3,435 | 3,440 | 3,400 | 3,440 | 128,200 | 3,440 |
| 2010-08-16 | 3,410 | 3,460 | 3,410 | 3,460 | 90,900 | 3,460 |
| 2010-08-13 | 3,435 | 3,445 | 3,385 | 3,435 | 105,600 | 3,435 |
| 2010-08-12 | 3,400 | 3,435 | 3,395 | 3,435 | 103,600 | 3,435 |
| 2010-08-11 | 3,500 | 3,500 | 3,440 | 3,450 | 204,300 | 3,450 |
| 2010-08-10 | 3,510 | 3,540 | 3,495 | 3,515 | 215,500 | 3,515 |
| 2010-08-09 | 3,490 | 3,505 | 3,460 | 3,500 | 203,400 | 3,500 |
| 2010-08-06 | 3,475 | 3,520 | 3,465 | 3,490 | 194,400 | 3,490 |
| 2010-08-05 | 3,445 | 3,475 | 3,435 | 3,470 | 129,800 | 3,470 |
| 2010-08-04 | 3,400 | 3,415 | 3,380 | 3,405 | 115,500 | 3,405 |
| 2010-08-03 | 3,395 | 3,400 | 3,370 | 3,385 | 76,800 | 3,385 |
| 2010-08-02 | 3,355 | 3,435 | 3,350 | 3,365 | 146,000 | 3,365 |
| 2010-07-30 | 3,395 | 3,400 | 3,345 | 3,360 | 81,900 | 3,360 |
| 2010-07-29 | 3,385 | 3,410 | 3,385 | 3,390 | 59,000 | 3,390 |
| 2010-07-28 | 3,400 | 3,415 | 3,395 | 3,405 | 99,200 | 3,405 |
| 2010-07-27 | 3,370 | 3,400 | 3,370 | 3,395 | 84,500 | 3,395 |
| 2010-07-26 | 3,435 | 3,435 | 3,385 | 3,390 | 83,700 | 3,390 |
| 2010-07-23 | 3,385 | 3,410 | 3,350 | 3,390 | 163,000 | 3,390 |
| 2010-07-22 | 3,320 | 3,380 | 3,320 | 3,370 | 154,800 | 3,370 |
| 2010-07-21 | 3,305 | 3,370 | 3,275 | 3,360 | 259,400 | 3,360 |
| 2010-07-20 | 3,250 | 3,320 | 3,215 | 3,290 | 179,200 | 3,290 |
| 2010-07-16 | 3,260 | 3,290 | 3,235 | 3,250 | 136,000 | 3,250 |
| 2010-07-15 | 3,285 | 3,285 | 3,250 | 3,265 | 91,700 | 3,265 |
| 2010-07-14 | 3,310 | 3,325 | 3,280 | 3,310 | 94,600 | 3,310 |
| 2010-07-13 | 3,305 | 3,305 | 3,260 | 3,275 | 113,600 | 3,275 |
| 2010-07-12 | 3,340 | 3,340 | 3,270 | 3,270 | 105,300 | 3,270 |
| 2010-07-09 | 3,350 | 3,350 | 3,325 | 3,330 | 120,300 | 3,330 |
| 2010-07-08 | 3,355 | 3,370 | 3,335 | 3,360 | 176,400 | 3,360 |
| 2010-07-07 | 3,330 | 3,345 | 3,290 | 3,325 | 158,400 | 3,325 |
| 2010-07-06 | 3,360 | 3,360 | 3,285 | 3,355 | 306,300 | 3,355 |
| 2010-07-05 | 3,385 | 3,400 | 3,365 | 3,390 | 88,800 | 3,390 |
| 2010-07-02 | 3,420 | 3,420 | 3,350 | 3,385 | 194,500 | 3,385 |
| 2010-07-01 | 3,430 | 3,440 | 3,335 | 3,395 | 517,400 | 3,395 |
| 2010-06-30 | 3,590 | 3,590 | 3,505 | 3,530 | 352,500 | 3,530 |
| 2010-06-29 | 3,500 | 3,505 | 3,480 | 3,490 | 91,100 | 3,490 |
| 2010-06-28 | 3,535 | 3,545 | 3,485 | 3,500 | 180,400 | 3,500 |
| 2010-06-25 | 3,425 | 3,470 | 3,410 | 3,465 | 140,600 | 3,465 |
| 2010-06-24 | 3,395 | 3,450 | 3,390 | 3,430 | 130,400 | 3,430 |
| 2010-06-23 | 3,400 | 3,415 | 3,365 | 3,385 | 107,700 | 3,385 |
| 2010-06-22 | 3,385 | 3,420 | 3,380 | 3,415 | 129,700 | 3,415 |
| 2010-06-21 | 3,340 | 3,395 | 3,340 | 3,380 | 224,300 | 3,380 |
| 2010-06-18 | 3,340 | 3,355 | 3,320 | 3,335 | 153,300 | 3,335 |
| 2010-06-17 | 3,345 | 3,355 | 3,320 | 3,325 | 160,200 | 3,325 |
| 2010-06-16 | 3,350 | 3,350 | 3,300 | 3,325 | 125,700 | 3,325 |
| 2010-06-15 | 3,345 | 3,350 | 3,320 | 3,340 | 86,800 | 3,340 |
| 2010-06-14 | 3,350 | 3,350 | 3,335 | 3,345 | 104,400 | 3,345 |
| 2010-06-11 | 3,300 | 3,350 | 3,290 | 3,335 | 213,600 | 3,335 |
| 2010-06-10 | 3,310 | 3,315 | 3,280 | 3,290 | 125,500 | 3,290 |
| 2010-06-09 | 3,265 | 3,280 | 3,240 | 3,270 | 115,700 | 3,270 |
| 2010-06-08 | 3,260 | 3,280 | 3,215 | 3,265 | 89,900 | 3,265 |
| 2010-06-07 | 3,305 | 3,325 | 3,265 | 3,270 | 172,400 | 3,270 |
| 2010-06-04 | 3,335 | 3,390 | 3,335 | 3,370 | 88,000 | 3,370 |
| 2010-06-03 | 3,370 | 3,380 | 3,345 | 3,360 | 87,700 | 3,360 |
| 2010-06-02 | 3,280 | 3,340 | 3,275 | 3,305 | 117,200 | 3,305 |
| 2010-06-01 | 3,290 | 3,335 | 3,250 | 3,325 | 156,200 | 3,325 |
| 2010-05-31 | 3,255 | 3,360 | 3,255 | 3,300 | 277,000 | 3,300 |
| 2010-05-28 | 3,300 | 3,345 | 3,260 | 3,320 | 242,100 | 3,320 |
| 2010-05-27 | 3,220 | 3,280 | 3,200 | 3,230 | 200,500 | 3,230 |
| 2010-05-26 | 3,285 | 3,290 | 3,235 | 3,290 | 339,600 | 3,290 |
| 2010-05-25 | 3,290 | 3,305 | 3,240 | 3,255 | 192,500 | 3,255 |
| 2010-05-24 | 3,300 | 3,350 | 3,275 | 3,290 | 150,800 | 3,290 |
| 2010-05-21 | 3,345 | 3,385 | 3,260 | 3,285 | 288,700 | 3,285 |
| 2010-05-20 | 3,355 | 3,395 | 3,325 | 3,335 | 141,500 | 3,335 |
| 2010-05-19 | 3,380 | 3,400 | 3,345 | 3,390 | 189,900 | 3,390 |
| 2010-05-18 | 3,395 | 3,430 | 3,370 | 3,390 | 156,600 | 3,390 |
| 2010-05-17 | 3,340 | 3,395 | 3,335 | 3,375 | 144,600 | 3,375 |
| 2010-05-14 | 3,380 | 3,420 | 3,330 | 3,385 | 164,900 | 3,385 |
| 2010-05-13 | 3,350 | 3,390 | 3,310 | 3,385 | 157,700 | 3,385 |
| 2010-05-12 | 3,375 | 3,375 | 3,325 | 3,350 | 163,900 | 3,350 |
| 2010-05-11 | 3,380 | 3,405 | 3,360 | 3,385 | 137,700 | 3,385 |
| 2010-05-10 | 3,300 | 3,370 | 3,255 | 3,365 | 171,300 | 3,365 |
| 2010-05-07 | 3,340 | 3,360 | 3,295 | 3,335 | 219,100 | 3,335 |
| 2010-05-06 | 3,400 | 3,440 | 3,360 | 3,405 | 187,200 | 3,405 |
| 2010-04-30 | 3,465 | 3,495 | 3,425 | 3,470 | 284,400 | 3,470 |
| 2010-04-28 | 3,430 | 3,435 | 3,345 | 3,365 | 330,500 | 3,365 |
| 2010-04-27 | 3,480 | 3,495 | 3,455 | 3,485 | 147,700 | 3,485 |
| 2010-04-26 | 3,480 | 3,520 | 3,415 | 3,520 | 254,900 | 3,520 |
| 2010-04-23 | 3,520 | 3,535 | 3,410 | 3,475 | 519,000 | 3,475 |
| 2010-04-22 | 3,550 | 3,555 | 3,470 | 3,540 | 374,200 | 3,540 |
| 2010-04-21 | 3,600 | 3,615 | 3,560 | 3,595 | 272,500 | 3,595 |
| 2010-04-20 | 3,615 | 3,635 | 3,595 | 3,600 | 136,900 | 3,600 |
| 2010-04-19 | 3,630 | 3,670 | 3,595 | 3,600 | 175,200 | 3,600 |
| 2010-04-16 | 3,685 | 3,690 | 3,645 | 3,660 | 275,500 | 3,660 |
| 2010-04-15 | 3,570 | 3,615 | 3,555 | 3,615 | 214,700 | 3,615 |
| 2010-04-14 | 3,555 | 3,575 | 3,555 | 3,565 | 193,000 | 3,565 |
| 2010-04-13 | 3,665 | 3,685 | 3,535 | 3,555 | 370,500 | 3,555 |
| 2010-04-12 | 3,655 | 3,660 | 3,640 | 3,660 | 119,800 | 3,660 |
| 2010-04-09 | 3,590 | 3,660 | 3,575 | 3,655 | 409,700 | 3,655 |
| 2010-04-08 | 3,520 | 3,560 | 3,445 | 3,550 | 246,600 | 3,550 |
| 2010-04-07 | 3,515 | 3,555 | 3,505 | 3,540 | 204,100 | 3,540 |
| 2010-04-06 | 3,500 | 3,545 | 3,475 | 3,520 | 152,100 | 3,520 |
| 2010-04-05 | 3,515 | 3,520 | 3,465 | 3,500 | 142,100 | 3,500 |
| 2010-04-02 | 3,540 | 3,540 | 3,495 | 3,505 | 101,700 | 3,505 |
| 2010-04-01 | 3,500 | 3,535 | 3,490 | 3,525 | 160,200 | 3,525 |
| 2010-03-31 | 3,520 | 3,535 | 3,450 | 3,475 | 260,200 | 3,475 |
| 2010-03-30 | 3,500 | 3,545 | 3,490 | 3,510 | 275,000 | 3,510 |
| 2010-03-29 | 3,450 | 3,500 | 3,435 | 3,500 | 194,000 | 3,500 |
| 2010-03-26 | 3,425 | 3,450 | 3,400 | 3,450 | 183,900 | 3,450 |
| 2010-03-25 | 3,410 | 3,415 | 3,345 | 3,395 | 377,200 | 3,395 |
| 2010-03-24 | 3,435 | 3,445 | 3,420 | 3,435 | 179,600 | 3,435 |
| 2010-03-23 | 3,380 | 3,425 | 3,375 | 3,410 | 200,100 | 3,410 |
| 2010-03-19 | 3,360 | 3,365 | 3,335 | 3,365 | 93,600 | 3,365 |
| 2010-03-18 | 3,330 | 3,365 | 3,310 | 3,355 | 119,800 | 3,355 |
| 2010-03-17 | 3,335 | 3,335 | 3,295 | 3,320 | 97,100 | 3,320 |
| 2010-03-16 | 3,300 | 3,330 | 3,290 | 3,305 | 113,100 | 3,305 |
| 2010-03-15 | 3,300 | 3,315 | 3,285 | 3,295 | 107,600 | 3,295 |
| 2010-03-12 | 3,255 | 3,290 | 3,235 | 3,285 | 187,500 | 3,285 |
| 2010-03-11 | 3,225 | 3,240 | 3,215 | 3,225 | 73,500 | 3,225 |
| 2010-03-10 | 3,215 | 3,245 | 3,200 | 3,235 | 111,000 | 3,235 |
| 2010-03-09 | 3,200 | 3,235 | 3,185 | 3,220 | 143,900 | 3,220 |
| 2010-03-08 | 3,195 | 3,235 | 3,150 | 3,230 | 171,500 | 3,230 |
| 2010-03-05 | 3,250 | 3,260 | 3,165 | 3,180 | 304,600 | 3,180 |
| 2010-03-04 | 3,270 | 3,270 | 3,180 | 3,190 | 139,700 | 3,190 |
| 2010-03-03 | 3,245 | 3,250 | 3,210 | 3,220 | 101,800 | 3,220 |
| 2010-03-02 | 3,240 | 3,270 | 3,225 | 3,240 | 115,900 | 3,240 |
| 2010-03-01 | 3,260 | 3,270 | 3,230 | 3,235 | 122,600 | 3,235 |
| 2010-02-26 | 3,245 | 3,255 | 3,225 | 3,245 | 153,900 | 3,245 |
| 2010-02-25 | 3,230 | 3,275 | 3,210 | 3,260 | 312,300 | 3,260 |
| 2010-02-24 | 3,235 | 3,235 | 3,180 | 3,205 | 234,200 | 3,205 |
| 2010-02-23 | 3,280 | 3,280 | 3,250 | 3,265 | 131,800 | 3,265 |
| 2010-02-22 | 3,260 | 3,285 | 3,230 | 3,245 | 228,000 | 3,245 |
| 2010-02-19 | 3,200 | 3,235 | 3,185 | 3,230 | 184,900 | 3,230 |
| 2010-02-18 | 3,180 | 3,200 | 3,160 | 3,200 | 84,200 | 3,200 |
| 2010-02-17 | 3,170 | 3,180 | 3,145 | 3,165 | 101,700 | 3,165 |
| 2010-02-16 | 3,145 | 3,170 | 3,135 | 3,145 | 70,700 | 3,145 |
| 2010-02-15 | 3,170 | 3,185 | 3,140 | 3,145 | 85,700 | 3,145 |
| 2010-02-12 | 3,125 | 3,170 | 3,110 | 3,160 | 194,800 | 3,160 |
| 2010-02-10 | 3,190 | 3,190 | 3,115 | 3,120 | 252,600 | 3,120 |
| 2010-02-09 | 3,220 | 3,240 | 3,200 | 3,210 | 203,000 | 3,210 |
| 2010-02-08 | 3,200 | 3,235 | 3,200 | 3,215 | 76,500 | 3,215 |
| 2010-02-05 | 3,230 | 3,245 | 3,200 | 3,225 | 160,700 | 3,225 |
| 2010-02-04 | 3,235 | 3,255 | 3,215 | 3,250 | 165,900 | 3,250 |
| 2010-02-03 | 3,260 | 3,280 | 3,235 | 3,250 | 206,800 | 3,250 |
| 2010-02-02 | 3,255 | 3,265 | 3,220 | 3,245 | 178,000 | 3,245 |
| 2010-02-01 | 3,230 | 3,265 | 3,135 | 3,255 | 160,500 | 3,255 |
| 2010-01-29 | 3,275 | 3,300 | 3,245 | 3,260 | 154,100 | 3,260 |
| 2010-01-28 | 3,255 | 3,275 | 3,235 | 3,275 | 158,400 | 3,275 |
| 2010-01-27 | 3,205 | 3,255 | 3,205 | 3,210 | 151,000 | 3,210 |
| 2010-01-26 | 3,260 | 3,270 | 3,230 | 3,250 | 150,300 | 3,250 |
| 2010-01-25 | 3,245 | 3,275 | 3,220 | 3,250 | 182,200 | 3,250 |
| 2010-01-22 | 3,250 | 3,280 | 3,205 | 3,240 | 455,100 | 3,240 |
| 2010-01-21 | 3,240 | 3,270 | 3,225 | 3,240 | 225,600 | 3,240 |
| 2010-01-20 | 3,220 | 3,275 | 3,210 | 3,240 | 302,300 | 3,240 |
| 2010-01-19 | 3,180 | 3,230 | 3,180 | 3,210 | 134,100 | 3,210 |
| 2010-01-18 | 3,190 | 3,205 | 3,170 | 3,190 | 101,100 | 3,190 |
| 2010-01-15 | 3,210 | 3,230 | 3,160 | 3,190 | 229,200 | 3,190 |
| 2010-01-14 | 3,130 | 3,155 | 3,130 | 3,155 | 138,900 | 3,155 |
| 2010-01-13 | 3,100 | 3,160 | 3,100 | 3,120 | 204,800 | 3,120 |
| 2010-01-12 | 3,125 | 3,160 | 3,085 | 3,095 | 238,300 | 3,095 |
| 2010-01-08 | 3,100 | 3,110 | 3,060 | 3,090 | 172,600 | 3,090 |
| 2010-01-07 | 3,075 | 3,105 | 3,060 | 3,085 | 255,300 | 3,085 |
| 2010-01-06 | 3,050 | 3,060 | 3,035 | 3,050 | 124,200 | 3,050 |
| 2010-01-05 | 3,060 | 3,065 | 3,015 | 3,020 | 210,600 | 3,020 |
| 2010-01-04 | 3,010 | 3,030 | 3,000 | 3,005 | 71,400 | 3,005 |
分割・併合履歴 ： [2000-06-27]1株→2株 [1985-08-28]1株→1.1株 [1984-02-25]1株→1.1株 [1983-08-27]1株→1.05株
