4911 (株)資生堂 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 | 1,784 | 1,790 | 1,772 | 1,774 | 1,347,900 | 1,774 |
| 2010-12-29 | 1,791 | 1,791 | 1,775 | 1,784 | 1,797,400 | 1,784 |
| 2010-12-28 | 1,777 | 1,802 | 1,773 | 1,792 | 3,365,100 | 1,792 |
| 2010-12-27 | 1,762 | 1,779 | 1,761 | 1,777 | 910,600 | 1,777 |
| 2010-12-24 | 1,762 | 1,772 | 1,759 | 1,766 | 1,420,100 | 1,766 |
| 2010-12-22 | 1,759 | 1,759 | 1,746 | 1,753 | 1,749,400 | 1,753 |
| 2010-12-21 | 1,757 | 1,772 | 1,756 | 1,765 | 1,620,500 | 1,765 |
| 2010-12-20 | 1,772 | 1,772 | 1,745 | 1,748 | 2,262,900 | 1,748 |
| 2010-12-17 | 1,791 | 1,791 | 1,767 | 1,771 | 2,552,700 | 1,771 |
| 2010-12-16 | 1,795 | 1,797 | 1,786 | 1,794 | 1,214,700 | 1,794 |
| 2010-12-15 | 1,792 | 1,799 | 1,789 | 1,793 | 1,361,500 | 1,793 |
| 2010-12-14 | 1,792 | 1,797 | 1,784 | 1,797 | 1,399,600 | 1,797 |
| 2010-12-13 | 1,771 | 1,789 | 1,760 | 1,788 | 1,570,200 | 1,788 |
| 2010-12-10 | 1,799 | 1,799 | 1,761 | 1,778 | 5,698,800 | 1,778 |
| 2010-12-09 | 1,755 | 1,778 | 1,739 | 1,774 | 2,877,200 | 1,774 |
| 2010-12-08 | 1,742 | 1,745 | 1,722 | 1,729 | 1,538,700 | 1,729 |
| 2010-12-07 | 1,736 | 1,736 | 1,720 | 1,724 | 1,569,700 | 1,724 |
| 2010-12-06 | 1,759 | 1,763 | 1,724 | 1,730 | 2,645,600 | 1,730 |
| 2010-12-03 | 1,760 | 1,768 | 1,750 | 1,758 | 1,918,700 | 1,758 |
| 2010-12-02 | 1,754 | 1,759 | 1,738 | 1,750 | 2,340,900 | 1,750 |
| 2010-12-01 | 1,746 | 1,746 | 1,705 | 1,730 | 3,306,900 | 1,730 |
| 2010-11-30 | 1,773 | 1,786 | 1,749 | 1,749 | 1,948,100 | 1,749 |
| 2010-11-29 | 1,781 | 1,785 | 1,767 | 1,768 | 1,107,600 | 1,768 |
| 2010-11-26 | 1,757 | 1,779 | 1,756 | 1,767 | 1,095,700 | 1,767 |
| 2010-11-25 | 1,790 | 1,790 | 1,761 | 1,765 | 1,176,700 | 1,765 |
| 2010-11-24 | 1,759 | 1,786 | 1,745 | 1,775 | 1,742,500 | 1,775 |
| 2010-11-22 | 1,818 | 1,818 | 1,795 | 1,799 | 1,054,000 | 1,799 |
| 2010-11-19 | 1,794 | 1,815 | 1,782 | 1,792 | 1,981,300 | 1,792 |
| 2010-11-18 | 1,763 | 1,779 | 1,743 | 1,777 | 1,352,600 | 1,777 |
| 2010-11-17 | 1,736 | 1,755 | 1,733 | 1,748 | 1,216,000 | 1,748 |
| 2010-11-16 | 1,789 | 1,794 | 1,738 | 1,748 | 2,053,100 | 1,748 |
| 2010-11-15 | 1,784 | 1,790 | 1,772 | 1,779 | 1,036,900 | 1,779 |
| 2010-11-12 | 1,739 | 1,804 | 1,737 | 1,781 | 3,687,000 | 1,781 |
| 2010-11-11 | 1,737 | 1,747 | 1,727 | 1,737 | 1,615,400 | 1,737 |
| 2010-11-10 | 1,717 | 1,745 | 1,716 | 1,719 | 1,376,800 | 1,719 |
| 2010-11-09 | 1,717 | 1,725 | 1,707 | 1,714 | 1,518,100 | 1,714 |
| 2010-11-08 | 1,745 | 1,752 | 1,720 | 1,726 | 1,007,700 | 1,726 |
| 2010-11-05 | 1,713 | 1,738 | 1,712 | 1,724 | 1,766,400 | 1,724 |
| 2010-11-04 | 1,708 | 1,710 | 1,683 | 1,695 | 1,979,900 | 1,695 |
| 2010-11-02 | 1,688 | 1,688 | 1,661 | 1,679 | 1,520,500 | 1,679 |
| 2010-11-01 | 1,683 | 1,708 | 1,677 | 1,688 | 1,841,500 | 1,688 |
| 2010-10-29 | 1,731 | 1,732 | 1,679 | 1,682 | 2,828,800 | 1,682 |
| 2010-10-28 | 1,752 | 1,760 | 1,717 | 1,734 | 3,070,700 | 1,734 |
| 2010-10-27 | 1,782 | 1,787 | 1,750 | 1,764 | 1,792,700 | 1,764 |
| 2010-10-26 | 1,734 | 1,772 | 1,734 | 1,762 | 1,939,100 | 1,762 |
| 2010-10-25 | 1,729 | 1,755 | 1,725 | 1,744 | 1,979,100 | 1,744 |
| 2010-10-22 | 1,735 | 1,737 | 1,721 | 1,723 | 1,427,100 | 1,723 |
| 2010-10-21 | 1,718 | 1,730 | 1,701 | 1,718 | 1,556,400 | 1,718 |
| 2010-10-20 | 1,730 | 1,733 | 1,710 | 1,718 | 2,059,300 | 1,718 |
| 2010-10-19 | 1,724 | 1,750 | 1,724 | 1,739 | 1,390,800 | 1,739 |
| 2010-10-18 | 1,743 | 1,747 | 1,724 | 1,730 | 1,380,200 | 1,730 |
| 2010-10-15 | 1,735 | 1,736 | 1,711 | 1,725 | 2,334,900 | 1,725 |
| 2010-10-14 | 1,742 | 1,746 | 1,714 | 1,744 | 2,860,300 | 1,744 |
| 2010-10-13 | 1,730 | 1,742 | 1,720 | 1,727 | 2,427,500 | 1,727 |
| 2010-10-12 | 1,752 | 1,762 | 1,721 | 1,722 | 3,717,600 | 1,722 |
| 2010-10-08 | 1,818 | 1,820 | 1,759 | 1,760 | 4,459,700 | 1,760 |
| 2010-10-07 | 1,820 | 1,832 | 1,816 | 1,830 | 1,525,900 | 1,830 |
| 2010-10-06 | 1,851 | 1,854 | 1,806 | 1,815 | 4,250,000 | 1,815 |
| 2010-10-05 | 1,866 | 1,866 | 1,820 | 1,850 | 2,809,300 | 1,850 |
| 2010-10-04 | 1,894 | 1,896 | 1,867 | 1,871 | 1,604,600 | 1,871 |
| 2010-10-01 | 1,889 | 1,915 | 1,888 | 1,899 | 2,142,100 | 1,899 |
| 2010-09-30 | 1,935 | 1,940 | 1,872 | 1,874 | 3,031,700 | 1,874 |
| 2010-09-29 | 1,944 | 1,948 | 1,926 | 1,934 | 1,439,300 | 1,934 |
| 2010-09-28 | 1,919 | 1,938 | 1,914 | 1,928 | 1,156,800 | 1,928 |
| 2010-09-27 | 1,948 | 1,948 | 1,920 | 1,934 | 1,779,100 | 1,934 |
| 2010-09-24 | 1,921 | 1,949 | 1,911 | 1,911 | 2,211,800 | 1,911 |
| 2010-09-22 | 1,925 | 1,966 | 1,922 | 1,951 | 1,923,800 | 1,951 |
| 2010-09-21 | 1,930 | 1,934 | 1,917 | 1,919 | 1,853,200 | 1,919 |
| 2010-09-17 | 1,913 | 1,924 | 1,905 | 1,914 | 1,732,000 | 1,914 |
| 2010-09-16 | 1,944 | 1,950 | 1,885 | 1,889 | 4,007,600 | 1,889 |
| 2010-09-15 | 1,908 | 1,950 | 1,899 | 1,942 | 2,039,200 | 1,942 |
| 2010-09-14 | 1,931 | 1,931 | 1,900 | 1,907 | 1,754,600 | 1,907 |
| 2010-09-13 | 1,943 | 1,949 | 1,925 | 1,933 | 1,505,000 | 1,933 |
| 2010-09-10 | 1,912 | 1,939 | 1,908 | 1,937 | 3,631,800 | 1,937 |
| 2010-09-09 | 1,911 | 1,919 | 1,904 | 1,911 | 1,078,900 | 1,911 |
| 2010-09-08 | 1,902 | 1,914 | 1,895 | 1,905 | 986,500 | 1,905 |
| 2010-09-07 | 1,930 | 1,938 | 1,916 | 1,929 | 897,100 | 1,929 |
| 2010-09-06 | 1,935 | 1,939 | 1,914 | 1,929 | 1,654,100 | 1,929 |
| 2010-09-03 | 1,908 | 1,919 | 1,902 | 1,916 | 1,060,400 | 1,916 |
| 2010-09-02 | 1,911 | 1,922 | 1,889 | 1,908 | 1,899,400 | 1,908 |
| 2010-09-01 | 1,888 | 1,889 | 1,852 | 1,886 | 2,369,900 | 1,886 |
| 2010-08-31 | 1,875 | 1,919 | 1,875 | 1,888 | 2,726,000 | 1,888 |
| 2010-08-30 | 1,902 | 1,934 | 1,890 | 1,898 | 2,116,300 | 1,898 |
| 2010-08-27 | 1,841 | 1,876 | 1,834 | 1,869 | 2,019,100 | 1,869 |
| 2010-08-26 | 1,817 | 1,844 | 1,803 | 1,844 | 1,907,600 | 1,844 |
| 2010-08-25 | 1,857 | 1,859 | 1,813 | 1,823 | 2,204,600 | 1,823 |
| 2010-08-24 | 1,842 | 1,887 | 1,842 | 1,875 | 1,809,400 | 1,875 |
| 2010-08-23 | 1,836 | 1,867 | 1,834 | 1,867 | 1,392,100 | 1,867 |
| 2010-08-20 | 1,860 | 1,865 | 1,843 | 1,851 | 1,417,600 | 1,851 |
| 2010-08-19 | 1,870 | 1,885 | 1,864 | 1,885 | 1,349,900 | 1,885 |
| 2010-08-18 | 1,900 | 1,908 | 1,860 | 1,869 | 2,099,000 | 1,869 |
| 2010-08-17 | 1,870 | 1,909 | 1,864 | 1,898 | 1,223,100 | 1,898 |
| 2010-08-16 | 1,860 | 1,893 | 1,841 | 1,893 | 2,529,600 | 1,893 |
| 2010-08-13 | 1,871 | 1,900 | 1,869 | 1,888 | 1,884,300 | 1,888 |
| 2010-08-12 | 1,868 | 1,890 | 1,858 | 1,882 | 1,442,600 | 1,882 |
| 2010-08-11 | 1,906 | 1,911 | 1,881 | 1,907 | 1,284,000 | 1,907 |
| 2010-08-10 | 1,965 | 1,965 | 1,916 | 1,926 | 1,665,900 | 1,926 |
| 2010-08-09 | 1,935 | 1,966 | 1,930 | 1,964 | 1,070,900 | 1,964 |
| 2010-08-06 | 1,917 | 1,961 | 1,911 | 1,955 | 1,848,000 | 1,955 |
| 2010-08-05 | 1,936 | 1,940 | 1,915 | 1,919 | 1,545,600 | 1,919 |
| 2010-08-04 | 1,939 | 1,950 | 1,891 | 1,907 | 1,719,700 | 1,907 |
| 2010-08-03 | 1,975 | 1,975 | 1,911 | 1,937 | 2,208,800 | 1,937 |
| 2010-08-02 | 1,953 | 1,970 | 1,924 | 1,937 | 1,253,500 | 1,937 |
| 2010-07-30 | 1,996 | 1,999 | 1,931 | 1,934 | 2,545,500 | 1,934 |
| 2010-07-29 | 2,005 | 2,026 | 1,993 | 2,012 | 1,199,100 | 2,012 |
| 2010-07-28 | 2,025 | 2,040 | 2,023 | 2,031 | 1,484,000 | 2,031 |
| 2010-07-27 | 1,991 | 2,019 | 1,990 | 2,013 | 1,579,300 | 2,013 |
| 2010-07-26 | 1,986 | 1,997 | 1,982 | 1,991 | 863,700 | 1,991 |
| 2010-07-23 | 1,994 | 1,998 | 1,967 | 1,974 | 1,528,700 | 1,974 |
| 2010-07-22 | 1,954 | 1,968 | 1,942 | 1,954 | 1,133,900 | 1,954 |
| 2010-07-21 | 1,935 | 1,976 | 1,928 | 1,969 | 1,812,000 | 1,969 |
| 2010-07-20 | 1,912 | 1,954 | 1,912 | 1,935 | 1,701,700 | 1,935 |
| 2010-07-16 | 1,942 | 1,974 | 1,935 | 1,938 | 3,029,800 | 1,938 |
| 2010-07-15 | 1,965 | 1,965 | 1,949 | 1,956 | 1,367,100 | 1,956 |
| 2010-07-14 | 1,965 | 1,979 | 1,954 | 1,971 | 1,310,000 | 1,971 |
| 2010-07-13 | 1,927 | 1,943 | 1,923 | 1,938 | 1,352,100 | 1,938 |
| 2010-07-12 | 1,954 | 1,959 | 1,919 | 1,927 | 1,634,400 | 1,927 |
| 2010-07-09 | 1,989 | 1,989 | 1,957 | 1,964 | 1,689,300 | 1,964 |
| 2010-07-08 | 1,990 | 2,004 | 1,971 | 1,977 | 1,355,700 | 1,977 |
| 2010-07-07 | 1,940 | 1,949 | 1,926 | 1,946 | 1,265,700 | 1,946 |
| 2010-07-06 | 1,921 | 1,946 | 1,902 | 1,938 | 1,953,400 | 1,938 |
| 2010-07-05 | 1,947 | 1,950 | 1,932 | 1,949 | 1,030,300 | 1,949 |
| 2010-07-02 | 1,923 | 1,934 | 1,900 | 1,934 | 1,798,600 | 1,934 |
| 2010-07-01 | 1,939 | 1,958 | 1,926 | 1,930 | 2,000,900 | 1,930 |
| 2010-06-30 | 1,980 | 1,980 | 1,953 | 1,970 | 2,562,100 | 1,970 |
| 2010-06-29 | 2,010 | 2,042 | 1,995 | 2,000 | 3,114,000 | 2,000 |
| 2010-06-28 | 1,993 | 2,020 | 1,976 | 1,996 | 2,157,500 | 1,996 |
| 2010-06-25 | 1,989 | 2,008 | 1,980 | 1,997 | 1,730,300 | 1,997 |
| 2010-06-24 | 1,975 | 2,030 | 1,968 | 2,017 | 2,052,600 | 2,017 |
| 2010-06-23 | 2,008 | 2,008 | 1,983 | 1,989 | 1,924,400 | 1,989 |
| 2010-06-22 | 2,006 | 2,011 | 1,986 | 2,010 | 1,994,300 | 2,010 |
| 2010-06-21 | 1,991 | 2,023 | 1,987 | 2,009 | 2,582,000 | 2,009 |
| 2010-06-18 | 1,972 | 1,984 | 1,959 | 1,977 | 2,251,500 | 1,977 |
| 2010-06-17 | 1,905 | 1,953 | 1,901 | 1,945 | 2,526,900 | 1,945 |
| 2010-06-16 | 1,900 | 1,913 | 1,888 | 1,902 | 1,432,000 | 1,902 |
| 2010-06-15 | 1,897 | 1,897 | 1,858 | 1,880 | 2,215,100 | 1,880 |
| 2010-06-14 | 1,861 | 1,881 | 1,852 | 1,871 | 2,088,400 | 1,871 |
| 2010-06-11 | 1,831 | 1,834 | 1,805 | 1,821 | 4,753,400 | 1,821 |
| 2010-06-10 | 1,765 | 1,804 | 1,763 | 1,791 | 1,922,400 | 1,791 |
| 2010-06-09 | 1,764 | 1,791 | 1,760 | 1,774 | 1,875,900 | 1,774 |
| 2010-06-08 | 1,757 | 1,810 | 1,745 | 1,782 | 2,758,600 | 1,782 |
| 2010-06-07 | 1,751 | 1,766 | 1,743 | 1,757 | 1,387,200 | 1,757 |
| 2010-06-04 | 1,790 | 1,793 | 1,775 | 1,779 | 1,452,100 | 1,779 |
| 2010-06-03 | 1,779 | 1,799 | 1,770 | 1,796 | 1,682,800 | 1,796 |
| 2010-06-02 | 1,740 | 1,774 | 1,732 | 1,757 | 2,201,600 | 1,757 |
| 2010-06-01 | 1,763 | 1,773 | 1,730 | 1,768 | 1,678,500 | 1,768 |
| 2010-05-31 | 1,739 | 1,787 | 1,738 | 1,764 | 2,300,200 | 1,764 |
| 2010-05-28 | 1,760 | 1,765 | 1,736 | 1,745 | 2,176,900 | 1,745 |
| 2010-05-27 | 1,730 | 1,750 | 1,718 | 1,745 | 1,610,700 | 1,745 |
| 2010-05-26 | 1,750 | 1,778 | 1,741 | 1,755 | 3,061,600 | 1,755 |
| 2010-05-25 | 1,779 | 1,780 | 1,751 | 1,758 | 1,696,500 | 1,758 |
| 2010-05-24 | 1,784 | 1,819 | 1,768 | 1,795 | 1,365,400 | 1,795 |
| 2010-05-21 | 1,810 | 1,820 | 1,797 | 1,797 | 1,717,200 | 1,797 |
| 2010-05-20 | 1,856 | 1,871 | 1,851 | 1,860 | 1,055,600 | 1,860 |
| 2010-05-19 | 1,869 | 1,875 | 1,851 | 1,871 | 1,325,300 | 1,871 |
| 2010-05-18 | 1,906 | 1,907 | 1,895 | 1,899 | 1,355,000 | 1,899 |
| 2010-05-17 | 1,889 | 1,898 | 1,870 | 1,888 | 1,752,900 | 1,888 |
| 2010-05-14 | 1,894 | 1,923 | 1,887 | 1,908 | 1,765,800 | 1,908 |
| 2010-05-13 | 1,928 | 1,948 | 1,920 | 1,923 | 2,057,600 | 1,923 |
| 2010-05-12 | 1,879 | 1,897 | 1,877 | 1,891 | 1,401,400 | 1,891 |
| 2010-05-11 | 1,895 | 1,895 | 1,876 | 1,879 | 1,472,700 | 1,879 |
| 2010-05-10 | 1,844 | 1,885 | 1,835 | 1,878 | 2,113,400 | 1,878 |
| 2010-05-07 | 1,866 | 1,867 | 1,846 | 1,861 | 2,615,200 | 1,861 |
| 2010-05-06 | 1,924 | 1,929 | 1,901 | 1,909 | 2,197,100 | 1,909 |
| 2010-04-30 | 1,955 | 1,973 | 1,943 | 1,971 | 2,203,600 | 1,971 |
| 2010-04-28 | 1,920 | 1,945 | 1,906 | 1,909 | 2,383,400 | 1,909 |
| 2010-04-27 | 1,948 | 1,964 | 1,940 | 1,952 | 1,390,200 | 1,952 |
| 2010-04-26 | 1,948 | 1,973 | 1,937 | 1,946 | 2,200,600 | 1,946 |
| 2010-04-23 | 1,925 | 1,935 | 1,921 | 1,927 | 1,888,700 | 1,927 |
| 2010-04-22 | 1,960 | 1,960 | 1,916 | 1,945 | 2,530,700 | 1,945 |
| 2010-04-21 | 1,966 | 1,973 | 1,957 | 1,962 | 1,496,100 | 1,962 |
| 2010-04-20 | 1,964 | 1,964 | 1,952 | 1,956 | 1,825,900 | 1,956 |
| 2010-04-19 | 1,969 | 1,970 | 1,954 | 1,955 | 1,951,900 | 1,955 |
| 2010-04-16 | 2,023 | 2,023 | 1,995 | 1,999 | 1,584,600 | 1,999 |
| 2010-04-15 | 2,050 | 2,050 | 2,018 | 2,023 | 1,321,300 | 2,023 |
| 2010-04-14 | 2,026 | 2,041 | 2,026 | 2,039 | 1,351,000 | 2,039 |
| 2010-04-13 | 2,027 | 2,034 | 2,011 | 2,023 | 1,268,800 | 2,023 |
| 2010-04-12 | 2,036 | 2,040 | 2,031 | 2,040 | 1,349,600 | 2,040 |
| 2010-04-09 | 2,025 | 2,041 | 2,025 | 2,032 | 2,675,500 | 2,032 |
| 2010-04-08 | 2,030 | 2,049 | 2,018 | 2,023 | 1,422,900 | 2,023 |
| 2010-04-07 | 2,049 | 2,055 | 2,035 | 2,045 | 1,677,000 | 2,045 |
| 2010-04-06 | 2,043 | 2,056 | 2,035 | 2,036 | 1,297,700 | 2,036 |
| 2010-04-05 | 2,044 | 2,053 | 2,040 | 2,050 | 1,329,300 | 2,050 |
| 2010-04-02 | 2,041 | 2,042 | 2,023 | 2,028 | 1,541,300 | 2,028 |
| 2010-04-01 | 2,044 | 2,052 | 2,029 | 2,036 | 2,394,700 | 2,036 |
| 2010-03-31 | 2,010 | 2,035 | 2,004 | 2,030 | 2,024,600 | 2,030 |
| 2010-03-30 | 2,003 | 2,007 | 1,991 | 2,004 | 1,701,400 | 2,004 |
| 2010-03-29 | 2,001 | 2,017 | 1,996 | 2,004 | 1,368,200 | 2,004 |
| 2010-03-26 | 2,011 | 2,043 | 2,009 | 2,037 | 1,475,900 | 2,037 |
| 2010-03-25 | 2,028 | 2,030 | 2,011 | 2,013 | 1,260,500 | 2,013 |
| 2010-03-24 | 2,030 | 2,035 | 2,007 | 2,017 | 1,582,100 | 2,017 |
| 2010-03-23 | 2,006 | 2,033 | 2,006 | 2,026 | 1,281,000 | 2,026 |
| 2010-03-19 | 2,029 | 2,045 | 2,016 | 2,037 | 1,712,900 | 2,037 |
| 2010-03-18 | 2,027 | 2,100 | 2,011 | 2,025 | 1,665,700 | 2,025 |
| 2010-03-17 | 2,012 | 2,019 | 2,000 | 2,016 | 1,344,700 | 2,016 |
| 2010-03-16 | 2,010 | 2,010 | 2,001 | 2,003 | 625,700 | 2,003 |
| 2010-03-15 | 2,020 | 2,023 | 2,000 | 2,010 | 900,200 | 2,010 |
| 2010-03-12 | 2,028 | 2,028 | 2,001 | 2,014 | 4,402,700 | 2,014 |
| 2010-03-11 | 2,002 | 2,008 | 1,986 | 2,001 | 999,400 | 2,001 |
| 2010-03-10 | 1,980 | 2,005 | 1,980 | 2,001 | 1,009,300 | 2,001 |
| 2010-03-09 | 2,007 | 2,007 | 1,987 | 1,990 | 1,098,000 | 1,990 |
| 2010-03-08 | 2,030 | 2,033 | 1,999 | 2,005 | 2,022,200 | 2,005 |
| 2010-03-05 | 2,015 | 2,020 | 1,990 | 2,001 | 2,529,000 | 2,001 |
| 2010-03-04 | 2,011 | 2,016 | 1,986 | 1,991 | 2,894,100 | 1,991 |
| 2010-03-03 | 1,985 | 1,999 | 1,971 | 1,978 | 2,089,700 | 1,978 |
| 2010-03-02 | 1,978 | 2,006 | 1,963 | 2,002 | 1,692,100 | 2,002 |
| 2010-03-01 | 1,974 | 1,978 | 1,952 | 1,969 | 1,419,600 | 1,969 |
| 2010-02-26 | 1,940 | 1,972 | 1,940 | 1,969 | 1,923,400 | 1,969 |
| 2010-02-25 | 1,948 | 1,960 | 1,923 | 1,930 | 1,542,300 | 1,930 |
| 2010-02-24 | 1,961 | 1,967 | 1,936 | 1,947 | 2,086,800 | 1,947 |
| 2010-02-23 | 1,961 | 1,974 | 1,958 | 1,972 | 1,691,200 | 1,972 |
| 2010-02-22 | 1,953 | 1,974 | 1,948 | 1,961 | 1,485,300 | 1,961 |
| 2010-02-19 | 1,925 | 1,940 | 1,910 | 1,920 | 1,570,700 | 1,920 |
| 2010-02-18 | 1,918 | 1,926 | 1,908 | 1,925 | 793,400 | 1,925 |
| 2010-02-17 | 1,914 | 1,921 | 1,908 | 1,917 | 1,433,100 | 1,917 |
| 2010-02-16 | 1,888 | 1,897 | 1,871 | 1,886 | 1,010,000 | 1,886 |
| 2010-02-15 | 1,914 | 1,920 | 1,873 | 1,878 | 1,013,000 | 1,878 |
| 2010-02-12 | 1,846 | 1,885 | 1,846 | 1,876 | 1,615,800 | 1,876 |
| 2010-02-10 | 1,827 | 1,852 | 1,827 | 1,841 | 1,049,300 | 1,841 |
| 2010-02-09 | 1,880 | 1,889 | 1,823 | 1,825 | 2,233,800 | 1,825 |
| 2010-02-08 | 1,867 | 1,896 | 1,860 | 1,883 | 1,270,300 | 1,883 |
| 2010-02-05 | 1,873 | 1,893 | 1,865 | 1,880 | 1,944,800 | 1,880 |
| 2010-02-04 | 1,906 | 1,922 | 1,896 | 1,913 | 1,821,400 | 1,913 |
| 2010-02-03 | 1,910 | 1,914 | 1,895 | 1,898 | 1,277,600 | 1,898 |
| 2010-02-02 | 1,904 | 1,912 | 1,880 | 1,894 | 1,313,000 | 1,894 |
| 2010-02-01 | 1,858 | 1,896 | 1,831 | 1,888 | 2,581,500 | 1,888 |
| 2010-01-29 | 1,886 | 1,919 | 1,858 | 1,858 | 3,330,200 | 1,858 |
| 2010-01-28 | 1,926 | 1,926 | 1,884 | 1,884 | 1,792,900 | 1,884 |
| 2010-01-27 | 1,893 | 1,940 | 1,886 | 1,903 | 1,918,800 | 1,903 |
| 2010-01-26 | 1,920 | 1,925 | 1,889 | 1,891 | 2,197,600 | 1,891 |
| 2010-01-25 | 1,904 | 1,934 | 1,902 | 1,920 | 1,747,600 | 1,920 |
| 2010-01-22 | 1,930 | 1,956 | 1,913 | 1,944 | 2,929,600 | 1,944 |
| 2010-01-21 | 1,977 | 1,996 | 1,957 | 1,981 | 2,877,700 | 1,981 |
| 2010-01-20 | 2,034 | 2,034 | 1,974 | 1,984 | 1,930,200 | 1,984 |
| 2010-01-19 | 2,025 | 2,025 | 1,991 | 1,997 | 2,378,600 | 1,997 |
| 2010-01-18 | 1,993 | 2,046 | 1,980 | 2,025 | 4,382,900 | 2,025 |
| 2010-01-15 | 1,955 | 2,099 | 1,945 | 2,040 | 6,935,700 | 2,040 |
| 2010-01-14 | 1,933 | 1,947 | 1,925 | 1,942 | 1,419,900 | 1,942 |
| 2010-01-13 | 1,944 | 1,947 | 1,925 | 1,932 | 1,453,600 | 1,932 |
| 2010-01-12 | 1,950 | 1,956 | 1,929 | 1,944 | 2,476,500 | 1,944 |
| 2010-01-08 | 1,873 | 1,918 | 1,865 | 1,889 | 4,641,700 | 1,889 |
| 2010-01-07 | 1,825 | 1,848 | 1,812 | 1,848 | 1,801,000 | 1,848 |
| 2010-01-06 | 1,836 | 1,838 | 1,811 | 1,812 | 1,553,700 | 1,812 |
| 2010-01-05 | 1,828 | 1,839 | 1,811 | 1,821 | 1,395,700 | 1,821 |
| 2010-01-04 | 1,807 | 1,840 | 1,802 | 1,806 | 1,356,700 | 1,806 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
