4543 テルモ(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 | 4,630 | 4,655 | 4,560 | 4,570 | 634,800 | 571.25 |
| 2010-12-29 | 4,585 | 4,630 | 4,585 | 4,630 | 224,400 | 578.75 |
| 2010-12-28 | 4,650 | 4,665 | 4,610 | 4,610 | 371,800 | 576.25 |
| 2010-12-27 | 4,580 | 4,660 | 4,580 | 4,660 | 487,100 | 582.50 |
| 2010-12-24 | 4,595 | 4,600 | 4,560 | 4,570 | 280,400 | 571.25 |
| 2010-12-22 | 4,640 | 4,670 | 4,625 | 4,630 | 553,300 | 578.75 |
| 2010-12-21 | 4,600 | 4,695 | 4,585 | 4,690 | 715,600 | 586.25 |
| 2010-12-20 | 4,610 | 4,615 | 4,560 | 4,570 | 498,700 | 571.25 |
| 2010-12-17 | 4,635 | 4,645 | 4,590 | 4,615 | 857,500 | 576.88 |
| 2010-12-16 | 4,620 | 4,645 | 4,610 | 4,635 | 371,900 | 579.38 |
| 2010-12-15 | 4,585 | 4,650 | 4,580 | 4,630 | 725,800 | 578.75 |
| 2010-12-14 | 4,585 | 4,615 | 4,580 | 4,610 | 637,800 | 576.25 |
| 2010-12-13 | 4,585 | 4,630 | 4,580 | 4,625 | 406,300 | 578.13 |
| 2010-12-10 | 4,705 | 4,705 | 4,565 | 4,590 | 3,928,900 | 573.75 |
| 2010-12-09 | 4,620 | 4,645 | 4,600 | 4,635 | 681,400 | 579.38 |
| 2010-12-08 | 4,600 | 4,615 | 4,560 | 4,585 | 847,800 | 573.13 |
| 2010-12-07 | 4,580 | 4,580 | 4,525 | 4,555 | 875,600 | 569.38 |
| 2010-12-06 | 4,650 | 4,655 | 4,585 | 4,595 | 464,000 | 574.38 |
| 2010-12-03 | 4,670 | 4,710 | 4,630 | 4,650 | 754,400 | 581.25 |
| 2010-12-02 | 4,590 | 4,630 | 4,575 | 4,620 | 780,600 | 577.50 |
| 2010-12-01 | 4,450 | 4,525 | 4,440 | 4,510 | 618,400 | 563.75 |
| 2010-11-30 | 4,520 | 4,560 | 4,455 | 4,455 | 832,700 | 556.88 |
| 2010-11-29 | 4,500 | 4,575 | 4,500 | 4,570 | 571,000 | 571.25 |
| 2010-11-26 | 4,540 | 4,560 | 4,495 | 4,495 | 432,900 | 561.88 |
| 2010-11-25 | 4,535 | 4,540 | 4,465 | 4,510 | 605,400 | 563.75 |
| 2010-11-24 | 4,445 | 4,485 | 4,400 | 4,465 | 468,200 | 558.13 |
| 2010-11-22 | 4,560 | 4,570 | 4,515 | 4,515 | 481,100 | 564.38 |
| 2010-11-19 | 4,545 | 4,550 | 4,485 | 4,490 | 541,100 | 561.25 |
| 2010-11-18 | 4,405 | 4,480 | 4,380 | 4,480 | 678,900 | 560 |
| 2010-11-17 | 4,310 | 4,410 | 4,310 | 4,390 | 463,300 | 548.75 |
| 2010-11-16 | 4,440 | 4,465 | 4,360 | 4,365 | 792,700 | 545.63 |
| 2010-11-15 | 4,330 | 4,415 | 4,330 | 4,410 | 643,800 | 551.25 |
| 2010-11-12 | 4,370 | 4,395 | 4,305 | 4,305 | 866,400 | 538.13 |
| 2010-11-11 | 4,395 | 4,395 | 4,345 | 4,375 | 607,000 | 546.88 |
| 2010-11-10 | 4,300 | 4,345 | 4,300 | 4,345 | 742,300 | 543.13 |
| 2010-11-09 | 4,340 | 4,355 | 4,295 | 4,305 | 1,074,800 | 538.13 |
| 2010-11-08 | 4,405 | 4,415 | 4,340 | 4,385 | 854,900 | 548.13 |
| 2010-11-05 | 4,300 | 4,400 | 4,280 | 4,365 | 973,400 | 545.63 |
| 2010-11-04 | 4,240 | 4,245 | 4,200 | 4,230 | 707,200 | 528.75 |
| 2010-11-02 | 4,070 | 4,200 | 4,070 | 4,190 | 1,143,400 | 523.75 |
| 2010-11-01 | 4,060 | 4,135 | 4,040 | 4,100 | 969,700 | 512.50 |
| 2010-10-29 | 4,195 | 4,195 | 4,070 | 4,085 | 1,414,400 | 510.63 |
| 2010-10-28 | 4,275 | 4,285 | 4,220 | 4,250 | 819,800 | 531.25 |
| 2010-10-27 | 4,345 | 4,345 | 4,265 | 4,280 | 797,900 | 535 |
| 2010-10-26 | 4,350 | 4,350 | 4,265 | 4,280 | 621,300 | 535 |
| 2010-10-25 | 4,365 | 4,380 | 4,320 | 4,330 | 521,700 | 541.25 |
| 2010-10-22 | 4,350 | 4,375 | 4,325 | 4,335 | 480,000 | 541.88 |
| 2010-10-21 | 4,355 | 4,415 | 4,310 | 4,345 | 1,228,000 | 543.13 |
| 2010-10-20 | 4,350 | 4,350 | 4,270 | 4,285 | 1,140,800 | 535.63 |
| 2010-10-19 | 4,250 | 4,380 | 4,250 | 4,375 | 856,300 | 546.88 |
| 2010-10-18 | 4,300 | 4,340 | 4,275 | 4,290 | 532,200 | 536.25 |
| 2010-10-15 | 4,285 | 4,325 | 4,250 | 4,290 | 848,000 | 536.25 |
| 2010-10-14 | 4,350 | 4,365 | 4,285 | 4,325 | 1,044,600 | 540.63 |
| 2010-10-13 | 4,315 | 4,355 | 4,300 | 4,305 | 995,700 | 538.13 |
| 2010-10-12 | 4,335 | 4,345 | 4,235 | 4,245 | 1,115,500 | 530.63 |
| 2010-10-08 | 4,370 | 4,375 | 4,285 | 4,285 | 1,578,300 | 535.63 |
| 2010-10-07 | 4,380 | 4,405 | 4,340 | 4,370 | 1,100,400 | 546.25 |
| 2010-10-06 | 4,425 | 4,455 | 4,365 | 4,380 | 1,364,400 | 547.50 |
| 2010-10-05 | 4,350 | 4,425 | 4,305 | 4,405 | 1,433,300 | 550.63 |
| 2010-10-04 | 4,415 | 4,440 | 4,335 | 4,345 | 1,409,400 | 543.13 |
| 2010-10-01 | 4,495 | 4,505 | 4,410 | 4,425 | 1,538,600 | 553.13 |
| 2010-09-30 | 4,425 | 4,485 | 4,410 | 4,430 | 1,416,100 | 553.75 |
| 2010-09-29 | 4,430 | 4,525 | 4,410 | 4,465 | 1,553,100 | 558.13 |
| 2010-09-28 | 4,555 | 4,570 | 4,465 | 4,480 | 716,000 | 560 |
| 2010-09-27 | 4,525 | 4,590 | 4,480 | 4,575 | 793,000 | 571.88 |
| 2010-09-24 | 4,440 | 4,585 | 4,400 | 4,495 | 1,593,000 | 561.88 |
| 2010-09-22 | 4,595 | 4,605 | 4,540 | 4,545 | 1,016,000 | 568.13 |
| 2010-09-21 | 4,605 | 4,615 | 4,545 | 4,570 | 921,700 | 571.25 |
| 2010-09-17 | 4,660 | 4,680 | 4,580 | 4,595 | 1,258,100 | 574.38 |
| 2010-09-16 | 4,695 | 4,710 | 4,590 | 4,640 | 946,900 | 580 |
| 2010-09-15 | 4,515 | 4,690 | 4,485 | 4,660 | 1,390,200 | 582.50 |
| 2010-09-14 | 4,505 | 4,525 | 4,450 | 4,525 | 680,900 | 565.63 |
| 2010-09-13 | 4,505 | 4,565 | 4,500 | 4,520 | 645,400 | 565 |
| 2010-09-10 | 4,415 | 4,495 | 4,395 | 4,465 | 2,088,100 | 558.13 |
| 2010-09-09 | 4,420 | 4,445 | 4,380 | 4,415 | 451,000 | 551.88 |
| 2010-09-08 | 4,430 | 4,435 | 4,355 | 4,365 | 672,300 | 545.63 |
| 2010-09-07 | 4,490 | 4,515 | 4,480 | 4,510 | 611,800 | 563.75 |
| 2010-09-06 | 4,495 | 4,510 | 4,460 | 4,505 | 565,900 | 563.13 |
| 2010-09-03 | 4,450 | 4,480 | 4,410 | 4,445 | 641,900 | 555.63 |
| 2010-09-02 | 4,400 | 4,410 | 4,345 | 4,410 | 749,900 | 551.25 |
| 2010-09-01 | 4,250 | 4,320 | 4,230 | 4,305 | 1,066,400 | 538.13 |
| 2010-08-31 | 4,300 | 4,305 | 4,155 | 4,160 | 1,144,700 | 520 |
| 2010-08-30 | 4,365 | 4,475 | 4,365 | 4,385 | 722,100 | 548.13 |
| 2010-08-27 | 4,205 | 4,300 | 4,200 | 4,280 | 872,900 | 535 |
| 2010-08-26 | 4,255 | 4,285 | 4,190 | 4,265 | 624,600 | 533.13 |
| 2010-08-25 | 4,250 | 4,260 | 4,160 | 4,225 | 1,020,000 | 528.13 |
| 2010-08-24 | 4,240 | 4,300 | 4,240 | 4,265 | 437,100 | 533.13 |
| 2010-08-23 | 4,305 | 4,350 | 4,295 | 4,305 | 508,600 | 538.13 |
| 2010-08-20 | 4,355 | 4,375 | 4,320 | 4,320 | 558,300 | 540 |
| 2010-08-19 | 4,410 | 4,460 | 4,410 | 4,455 | 521,700 | 556.88 |
| 2010-08-18 | 4,400 | 4,430 | 4,355 | 4,400 | 572,600 | 550 |
| 2010-08-17 | 4,305 | 4,360 | 4,295 | 4,330 | 409,800 | 541.25 |
| 2010-08-16 | 4,310 | 4,380 | 4,270 | 4,375 | 543,500 | 546.88 |
| 2010-08-13 | 4,345 | 4,410 | 4,335 | 4,375 | 1,176,700 | 546.88 |
| 2010-08-12 | 4,320 | 4,395 | 4,290 | 4,360 | 814,900 | 545 |
| 2010-08-11 | 4,405 | 4,410 | 4,355 | 4,380 | 609,900 | 547.50 |
| 2010-08-10 | 4,550 | 4,560 | 4,475 | 4,500 | 506,900 | 562.50 |
| 2010-08-09 | 4,530 | 4,540 | 4,475 | 4,510 | 596,100 | 563.75 |
| 2010-08-06 | 4,670 | 4,670 | 4,535 | 4,585 | 1,354,200 | 573.13 |
| 2010-08-05 | 4,735 | 4,755 | 4,705 | 4,740 | 798,600 | 592.50 |
| 2010-08-04 | 4,620 | 4,670 | 4,620 | 4,640 | 929,900 | 580 |
| 2010-08-03 | 4,630 | 4,665 | 4,610 | 4,665 | 904,300 | 583.13 |
| 2010-08-02 | 4,555 | 4,630 | 4,525 | 4,540 | 556,400 | 567.50 |
| 2010-07-30 | 4,570 | 4,570 | 4,500 | 4,535 | 798,700 | 566.88 |
| 2010-07-29 | 4,565 | 4,580 | 4,505 | 4,570 | 506,900 | 571.25 |
| 2010-07-28 | 4,550 | 4,635 | 4,540 | 4,610 | 1,130,900 | 576.25 |
| 2010-07-27 | 4,400 | 4,495 | 4,385 | 4,450 | 558,300 | 556.25 |
| 2010-07-26 | 4,420 | 4,430 | 4,380 | 4,395 | 346,000 | 549.38 |
| 2010-07-23 | 4,340 | 4,395 | 4,310 | 4,350 | 639,100 | 543.75 |
| 2010-07-22 | 4,310 | 4,320 | 4,230 | 4,270 | 696,200 | 533.75 |
| 2010-07-21 | 4,420 | 4,430 | 4,325 | 4,350 | 543,100 | 543.75 |
| 2010-07-20 | 4,315 | 4,425 | 4,285 | 4,380 | 571,700 | 547.50 |
| 2010-07-16 | 4,550 | 4,565 | 4,395 | 4,405 | 785,700 | 550.63 |
| 2010-07-15 | 4,525 | 4,580 | 4,515 | 4,575 | 602,000 | 571.88 |
| 2010-07-14 | 4,545 | 4,580 | 4,530 | 4,565 | 673,600 | 570.63 |
| 2010-07-13 | 4,465 | 4,490 | 4,390 | 4,430 | 640,600 | 553.75 |
| 2010-07-12 | 4,400 | 4,495 | 4,365 | 4,455 | 609,400 | 556.88 |
| 2010-07-09 | 4,425 | 4,425 | 4,335 | 4,395 | 1,052,900 | 549.38 |
| 2010-07-08 | 4,290 | 4,375 | 4,270 | 4,375 | 649,100 | 546.88 |
| 2010-07-07 | 4,220 | 4,220 | 4,175 | 4,200 | 594,300 | 525 |
| 2010-07-06 | 4,150 | 4,250 | 4,135 | 4,240 | 515,900 | 530 |
| 2010-07-05 | 4,175 | 4,210 | 4,175 | 4,200 | 374,700 | 525 |
| 2010-07-02 | 4,180 | 4,245 | 4,170 | 4,195 | 664,500 | 524.38 |
| 2010-07-01 | 4,240 | 4,240 | 4,155 | 4,175 | 829,700 | 521.88 |
| 2010-06-30 | 4,320 | 4,345 | 4,270 | 4,280 | 910,400 | 535 |
| 2010-06-29 | 4,490 | 4,490 | 4,390 | 4,400 | 450,600 | 550 |
| 2010-06-28 | 4,460 | 4,465 | 4,420 | 4,450 | 391,400 | 556.25 |
| 2010-06-25 | 4,510 | 4,515 | 4,445 | 4,455 | 535,100 | 556.88 |
| 2010-06-24 | 4,500 | 4,600 | 4,500 | 4,580 | 1,040,700 | 572.50 |
| 2010-06-23 | 4,540 | 4,550 | 4,485 | 4,490 | 595,300 | 561.25 |
| 2010-06-22 | 4,580 | 4,620 | 4,565 | 4,610 | 682,900 | 576.25 |
| 2010-06-21 | 4,580 | 4,625 | 4,535 | 4,610 | 632,500 | 576.25 |
| 2010-06-18 | 4,490 | 4,515 | 4,475 | 4,510 | 490,000 | 563.75 |
| 2010-06-17 | 4,445 | 4,490 | 4,445 | 4,460 | 474,400 | 557.50 |
| 2010-06-16 | 4,425 | 4,500 | 4,415 | 4,485 | 634,300 | 560.63 |
| 2010-06-15 | 4,360 | 4,365 | 4,325 | 4,355 | 599,000 | 544.38 |
| 2010-06-14 | 4,370 | 4,405 | 4,360 | 4,405 | 519,200 | 550.63 |
| 2010-06-11 | 4,400 | 4,405 | 4,335 | 4,355 | 3,821,800 | 544.38 |
| 2010-06-10 | 4,240 | 4,295 | 4,220 | 4,285 | 583,500 | 535.63 |
| 2010-06-09 | 4,220 | 4,235 | 4,170 | 4,235 | 953,400 | 529.38 |
| 2010-06-08 | 4,250 | 4,300 | 4,245 | 4,285 | 593,800 | 535.63 |
| 2010-06-07 | 4,340 | 4,350 | 4,300 | 4,315 | 962,900 | 539.38 |
| 2010-06-04 | 4,445 | 4,490 | 4,425 | 4,470 | 740,700 | 558.75 |
| 2010-06-03 | 4,355 | 4,440 | 4,325 | 4,435 | 655,700 | 554.38 |
| 2010-06-02 | 4,235 | 4,355 | 4,210 | 4,285 | 1,009,200 | 535.63 |
| 2010-06-01 | 4,315 | 4,325 | 4,260 | 4,295 | 592,100 | 536.88 |
| 2010-05-31 | 4,280 | 4,365 | 4,280 | 4,335 | 718,900 | 541.88 |
| 2010-05-28 | 4,315 | 4,330 | 4,200 | 4,275 | 1,089,700 | 534.38 |
| 2010-05-27 | 4,190 | 4,290 | 4,165 | 4,270 | 875,600 | 533.75 |
| 2010-05-26 | 4,260 | 4,285 | 4,230 | 4,235 | 1,175,500 | 529.38 |
| 2010-05-25 | 4,220 | 4,225 | 4,110 | 4,150 | 1,222,300 | 518.75 |
| 2010-05-24 | 4,270 | 4,335 | 4,235 | 4,270 | 862,900 | 533.75 |
| 2010-05-21 | 4,270 | 4,305 | 4,225 | 4,275 | 1,079,500 | 534.38 |
| 2010-05-20 | 4,435 | 4,475 | 4,405 | 4,410 | 594,600 | 551.25 |
| 2010-05-19 | 4,450 | 4,490 | 4,435 | 4,475 | 660,800 | 559.38 |
| 2010-05-18 | 4,490 | 4,535 | 4,475 | 4,525 | 822,800 | 565.63 |
| 2010-05-17 | 4,455 | 4,475 | 4,410 | 4,435 | 1,128,000 | 554.38 |
| 2010-05-14 | 4,595 | 4,605 | 4,535 | 4,555 | 1,686,200 | 569.38 |
| 2010-05-13 | 4,595 | 4,735 | 4,555 | 4,690 | 1,165,400 | 586.25 |
| 2010-05-12 | 4,575 | 4,600 | 4,490 | 4,525 | 685,400 | 565.63 |
| 2010-05-11 | 4,655 | 4,675 | 4,560 | 4,565 | 896,200 | 570.63 |
| 2010-05-10 | 4,565 | 4,650 | 4,550 | 4,635 | 804,400 | 579.38 |
| 2010-05-07 | 4,570 | 4,610 | 4,530 | 4,560 | 1,461,900 | 570 |
| 2010-05-06 | 4,660 | 4,710 | 4,630 | 4,710 | 1,240,500 | 588.75 |
| 2010-04-30 | 4,830 | 4,855 | 4,800 | 4,805 | 508,000 | 600.63 |
| 2010-04-28 | 4,780 | 4,805 | 4,750 | 4,795 | 1,613,400 | 599.38 |
| 2010-04-27 | 4,910 | 4,925 | 4,870 | 4,915 | 682,000 | 614.38 |
| 2010-04-26 | 4,870 | 4,960 | 4,850 | 4,950 | 985,800 | 618.75 |
| 2010-04-23 | 4,810 | 4,810 | 4,750 | 4,800 | 1,042,800 | 600 |
| 2010-04-22 | 4,860 | 4,880 | 4,805 | 4,815 | 756,800 | 601.88 |
| 2010-04-21 | 4,910 | 4,925 | 4,885 | 4,905 | 731,200 | 613.13 |
| 2010-04-20 | 4,890 | 4,920 | 4,870 | 4,880 | 429,700 | 610 |
| 2010-04-19 | 4,930 | 4,940 | 4,860 | 4,875 | 607,300 | 609.38 |
| 2010-04-16 | 5,030 | 5,040 | 4,940 | 4,965 | 820,700 | 620.63 |
| 2010-04-15 | 5,100 | 5,100 | 5,030 | 5,050 | 602,800 | 631.25 |
| 2010-04-14 | 5,090 | 5,100 | 5,020 | 5,040 | 868,900 | 630 |
| 2010-04-13 | 5,110 | 5,130 | 5,030 | 5,080 | 587,600 | 635 |
| 2010-04-12 | 5,200 | 5,200 | 5,140 | 5,150 | 452,300 | 643.75 |
| 2010-04-09 | 5,100 | 5,150 | 5,100 | 5,130 | 2,045,500 | 641.25 |
| 2010-04-08 | 5,090 | 5,140 | 5,090 | 5,130 | 765,700 | 641.25 |
| 2010-04-07 | 5,190 | 5,190 | 5,140 | 5,160 | 547,600 | 645 |
| 2010-04-06 | 5,180 | 5,190 | 5,150 | 5,170 | 479,200 | 646.25 |
| 2010-04-05 | 5,170 | 5,200 | 5,130 | 5,170 | 612,500 | 646.25 |
| 2010-04-02 | 5,040 | 5,130 | 5,040 | 5,100 | 538,400 | 637.50 |
| 2010-04-01 | 5,040 | 5,120 | 4,990 | 5,100 | 1,412,300 | 637.50 |
| 2010-03-31 | 5,010 | 5,020 | 4,970 | 4,980 | 883,400 | 622.50 |
| 2010-03-30 | 5,040 | 5,070 | 5,010 | 5,040 | 460,000 | 630 |
| 2010-03-29 | 4,980 | 5,030 | 4,945 | 5,010 | 413,600 | 626.25 |
| 2010-03-26 | 4,950 | 5,020 | 4,925 | 4,990 | 871,500 | 623.75 |
| 2010-03-25 | 4,985 | 5,010 | 4,930 | 4,950 | 679,200 | 618.75 |
| 2010-03-24 | 4,990 | 5,050 | 4,970 | 4,990 | 503,600 | 623.75 |
| 2010-03-23 | 5,020 | 5,020 | 4,975 | 4,995 | 417,100 | 624.38 |
| 2010-03-19 | 4,970 | 4,980 | 4,930 | 4,980 | 635,700 | 622.50 |
| 2010-03-18 | 5,000 | 5,020 | 4,940 | 4,945 | 880,900 | 618.13 |
| 2010-03-17 | 5,050 | 5,080 | 5,010 | 5,060 | 815,500 | 632.50 |
| 2010-03-16 | 5,080 | 5,110 | 5,050 | 5,060 | 404,600 | 632.50 |
| 2010-03-15 | 5,160 | 5,170 | 5,070 | 5,100 | 428,200 | 637.50 |
| 2010-03-12 | 5,220 | 5,220 | 5,140 | 5,160 | 3,839,300 | 645 |
| 2010-03-11 | 5,100 | 5,140 | 5,070 | 5,130 | 523,600 | 641.25 |
| 2010-03-10 | 5,000 | 5,070 | 4,995 | 5,060 | 363,700 | 632.50 |
| 2010-03-09 | 5,100 | 5,110 | 5,030 | 5,040 | 467,100 | 630 |
| 2010-03-08 | 5,010 | 5,090 | 5,000 | 5,090 | 938,800 | 636.25 |
| 2010-03-05 | 4,865 | 4,945 | 4,845 | 4,935 | 1,094,100 | 616.88 |
| 2010-03-04 | 4,885 | 4,890 | 4,800 | 4,805 | 531,700 | 600.63 |
| 2010-03-03 | 4,815 | 4,880 | 4,815 | 4,880 | 557,200 | 610 |
| 2010-03-02 | 4,830 | 4,850 | 4,810 | 4,830 | 351,200 | 603.75 |
| 2010-03-01 | 4,820 | 4,855 | 4,795 | 4,815 | 412,400 | 601.88 |
| 2010-02-26 | 4,800 | 4,845 | 4,800 | 4,820 | 540,200 | 602.50 |
| 2010-02-25 | 4,875 | 4,880 | 4,800 | 4,805 | 558,400 | 600.63 |
| 2010-02-24 | 4,850 | 4,880 | 4,810 | 4,840 | 661,900 | 605 |
| 2010-02-23 | 4,860 | 4,940 | 4,860 | 4,915 | 517,900 | 614.38 |
| 2010-02-22 | 4,895 | 4,980 | 4,850 | 4,930 | 620,300 | 616.25 |
| 2010-02-19 | 4,950 | 4,950 | 4,820 | 4,825 | 621,300 | 603.13 |
| 2010-02-18 | 4,915 | 4,960 | 4,885 | 4,950 | 581,300 | 618.75 |
| 2010-02-17 | 4,875 | 4,945 | 4,850 | 4,910 | 790,500 | 613.75 |
| 2010-02-16 | 4,825 | 4,890 | 4,820 | 4,870 | 505,900 | 608.75 |
| 2010-02-15 | 4,915 | 4,935 | 4,810 | 4,815 | 898,800 | 601.88 |
| 2010-02-12 | 4,900 | 4,950 | 4,880 | 4,945 | 999,400 | 618.13 |
| 2010-02-10 | 4,880 | 4,920 | 4,855 | 4,860 | 754,600 | 607.50 |
| 2010-02-09 | 4,870 | 4,895 | 4,855 | 4,875 | 587,900 | 609.38 |
| 2010-02-08 | 4,970 | 4,975 | 4,920 | 4,940 | 599,100 | 617.50 |
| 2010-02-05 | 5,000 | 5,060 | 4,960 | 5,000 | 1,212,200 | 625 |
| 2010-02-04 | 5,100 | 5,170 | 5,100 | 5,100 | 475,600 | 637.50 |
| 2010-02-03 | 5,180 | 5,180 | 5,100 | 5,140 | 478,500 | 642.50 |
| 2010-02-02 | 5,070 | 5,120 | 5,040 | 5,120 | 764,400 | 640 |
| 2010-02-01 | 5,070 | 5,090 | 5,010 | 5,060 | 988,600 | 632.50 |
| 2010-01-29 | 5,120 | 5,130 | 5,050 | 5,060 | 1,233,900 | 632.50 |
| 2010-01-28 | 5,060 | 5,170 | 5,040 | 5,170 | 964,600 | 646.25 |
| 2010-01-27 | 5,070 | 5,080 | 5,000 | 5,010 | 710,800 | 626.25 |
| 2010-01-26 | 5,060 | 5,120 | 5,020 | 5,020 | 1,300,300 | 627.50 |
| 2010-01-25 | 5,080 | 5,100 | 5,030 | 5,060 | 984,700 | 632.50 |
| 2010-01-22 | 5,160 | 5,190 | 5,070 | 5,090 | 1,629,300 | 636.25 |
| 2010-01-21 | 5,200 | 5,260 | 5,140 | 5,260 | 1,532,500 | 657.50 |
| 2010-01-20 | 5,190 | 5,270 | 5,180 | 5,230 | 1,308,300 | 653.75 |
| 2010-01-19 | 5,060 | 5,130 | 5,060 | 5,110 | 865,900 | 638.75 |
| 2010-01-18 | 5,150 | 5,150 | 5,070 | 5,090 | 1,438,200 | 636.25 |
| 2010-01-15 | 5,170 | 5,190 | 5,130 | 5,170 | 1,453,400 | 646.25 |
| 2010-01-14 | 5,110 | 5,210 | 5,110 | 5,200 | 1,452,900 | 650 |
| 2010-01-13 | 5,230 | 5,260 | 5,150 | 5,160 | 1,363,400 | 645 |
| 2010-01-12 | 5,280 | 5,340 | 5,270 | 5,330 | 965,400 | 666.25 |
| 2010-01-08 | 5,260 | 5,300 | 5,210 | 5,240 | 2,481,300 | 655 |
| 2010-01-07 | 5,310 | 5,310 | 5,200 | 5,270 | 1,749,900 | 658.75 |
| 2010-01-06 | 5,540 | 5,540 | 5,360 | 5,420 | 1,242,600 | 677.50 |
| 2010-01-05 | 5,640 | 5,640 | 5,490 | 5,540 | 1,010,300 | 692.50 |
| 2010-01-04 | 5,630 | 5,690 | 5,610 | 5,650 | 417,000 | 706.25 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→2株 [1989-09-26]1株→1.1株 [1985-09-26]1株→1.3株 [1983-10-17]1株→1.5株
