5108 (株)ブリヂストン 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 | 1,585 | 1,586 | 1,563 | 1,569 | 2,070,700 | 1,569 |
| 2010-12-29 | 1,581 | 1,599 | 1,581 | 1,595 | 1,199,900 | 1,595 |
| 2010-12-28 | 1,591 | 1,597 | 1,588 | 1,589 | 1,284,900 | 1,589 |
| 2010-12-27 | 1,600 | 1,610 | 1,594 | 1,605 | 1,939,000 | 1,605 |
| 2010-12-24 | 1,610 | 1,621 | 1,606 | 1,607 | 1,710,300 | 1,607 |
| 2010-12-22 | 1,614 | 1,636 | 1,611 | 1,622 | 3,993,000 | 1,622 |
| 2010-12-21 | 1,622 | 1,630 | 1,615 | 1,619 | 2,702,000 | 1,619 |
| 2010-12-20 | 1,607 | 1,618 | 1,592 | 1,611 | 4,202,800 | 1,611 |
| 2010-12-17 | 1,608 | 1,614 | 1,595 | 1,607 | 4,559,900 | 1,607 |
| 2010-12-16 | 1,616 | 1,629 | 1,608 | 1,616 | 5,081,700 | 1,616 |
| 2010-12-15 | 1,664 | 1,665 | 1,630 | 1,643 | 4,949,000 | 1,643 |
| 2010-12-14 | 1,665 | 1,666 | 1,645 | 1,652 | 4,470,400 | 1,652 |
| 2010-12-13 | 1,669 | 1,674 | 1,654 | 1,664 | 3,611,600 | 1,664 |
| 2010-12-10 | 1,700 | 1,700 | 1,664 | 1,669 | 10,352,600 | 1,669 |
| 2010-12-09 | 1,667 | 1,674 | 1,651 | 1,660 | 4,391,900 | 1,660 |
| 2010-12-08 | 1,660 | 1,677 | 1,656 | 1,675 | 4,608,000 | 1,675 |
| 2010-12-07 | 1,670 | 1,683 | 1,644 | 1,650 | 13,944,100 | 1,650 |
| 2010-12-06 | 1,655 | 1,655 | 1,631 | 1,647 | 3,342,000 | 1,647 |
| 2010-12-03 | 1,666 | 1,669 | 1,639 | 1,654 | 6,571,300 | 1,654 |
| 2010-12-02 | 1,644 | 1,652 | 1,625 | 1,642 | 9,480,200 | 1,642 |
| 2010-12-01 | 1,555 | 1,605 | 1,551 | 1,604 | 9,612,000 | 1,604 |
| 2010-11-30 | 1,550 | 1,573 | 1,540 | 1,542 | 5,944,400 | 1,542 |
| 2010-11-29 | 1,546 | 1,560 | 1,536 | 1,551 | 3,957,000 | 1,551 |
| 2010-11-26 | 1,522 | 1,533 | 1,515 | 1,520 | 1,622,500 | 1,520 |
| 2010-11-25 | 1,531 | 1,540 | 1,521 | 1,525 | 2,258,600 | 1,525 |
| 2010-11-24 | 1,535 | 1,543 | 1,516 | 1,518 | 3,644,000 | 1,518 |
| 2010-11-22 | 1,559 | 1,559 | 1,540 | 1,543 | 2,670,900 | 1,543 |
| 2010-11-19 | 1,569 | 1,569 | 1,540 | 1,549 | 4,570,300 | 1,549 |
| 2010-11-18 | 1,520 | 1,554 | 1,520 | 1,553 | 4,265,800 | 1,553 |
| 2010-11-17 | 1,480 | 1,536 | 1,475 | 1,536 | 5,964,100 | 1,536 |
| 2010-11-16 | 1,480 | 1,498 | 1,479 | 1,485 | 4,197,500 | 1,485 |
| 2010-11-15 | 1,483 | 1,492 | 1,479 | 1,484 | 3,101,400 | 1,484 |
| 2010-11-12 | 1,471 | 1,483 | 1,467 | 1,472 | 4,301,700 | 1,472 |
| 2010-11-11 | 1,484 | 1,489 | 1,468 | 1,473 | 2,821,400 | 1,473 |
| 2010-11-10 | 1,467 | 1,473 | 1,457 | 1,473 | 4,005,700 | 1,473 |
| 2010-11-09 | 1,475 | 1,493 | 1,460 | 1,465 | 4,546,200 | 1,465 |
| 2010-11-08 | 1,508 | 1,513 | 1,476 | 1,480 | 4,876,600 | 1,480 |
| 2010-11-05 | 1,511 | 1,520 | 1,502 | 1,507 | 4,567,400 | 1,507 |
| 2010-11-04 | 1,460 | 1,502 | 1,460 | 1,483 | 7,963,500 | 1,483 |
| 2010-11-02 | 1,417 | 1,425 | 1,413 | 1,423 | 2,400,700 | 1,423 |
| 2010-11-01 | 1,426 | 1,443 | 1,413 | 1,417 | 2,883,900 | 1,417 |
| 2010-10-29 | 1,437 | 1,447 | 1,415 | 1,443 | 3,830,800 | 1,443 |
| 2010-10-28 | 1,450 | 1,453 | 1,436 | 1,443 | 5,274,900 | 1,443 |
| 2010-10-27 | 1,430 | 1,446 | 1,425 | 1,444 | 3,099,900 | 1,444 |
| 2010-10-26 | 1,432 | 1,442 | 1,420 | 1,423 | 3,550,700 | 1,423 |
| 2010-10-25 | 1,456 | 1,462 | 1,441 | 1,443 | 2,911,900 | 1,443 |
| 2010-10-22 | 1,440 | 1,467 | 1,426 | 1,455 | 3,798,200 | 1,455 |
| 2010-10-21 | 1,434 | 1,435 | 1,409 | 1,428 | 3,363,200 | 1,428 |
| 2010-10-20 | 1,459 | 1,459 | 1,425 | 1,434 | 4,484,000 | 1,434 |
| 2010-10-19 | 1,440 | 1,462 | 1,433 | 1,460 | 4,425,400 | 1,460 |
| 2010-10-18 | 1,420 | 1,442 | 1,417 | 1,439 | 2,625,700 | 1,439 |
| 2010-10-15 | 1,440 | 1,440 | 1,412 | 1,418 | 4,217,200 | 1,418 |
| 2010-10-14 | 1,459 | 1,460 | 1,433 | 1,441 | 4,411,700 | 1,441 |
| 2010-10-13 | 1,455 | 1,464 | 1,423 | 1,429 | 5,604,400 | 1,429 |
| 2010-10-12 | 1,496 | 1,499 | 1,458 | 1,464 | 3,294,700 | 1,464 |
| 2010-10-08 | 1,499 | 1,500 | 1,484 | 1,488 | 3,699,900 | 1,488 |
| 2010-10-07 | 1,518 | 1,525 | 1,490 | 1,498 | 2,978,600 | 1,498 |
| 2010-10-06 | 1,512 | 1,535 | 1,510 | 1,527 | 3,443,700 | 1,527 |
| 2010-10-05 | 1,507 | 1,521 | 1,481 | 1,515 | 4,102,500 | 1,515 |
| 2010-10-04 | 1,516 | 1,530 | 1,497 | 1,505 | 2,546,800 | 1,505 |
| 2010-10-01 | 1,539 | 1,541 | 1,503 | 1,511 | 2,710,500 | 1,511 |
| 2010-09-30 | 1,533 | 1,553 | 1,516 | 1,521 | 2,913,000 | 1,521 |
| 2010-09-29 | 1,568 | 1,568 | 1,532 | 1,540 | 4,861,300 | 1,540 |
| 2010-09-28 | 1,569 | 1,579 | 1,552 | 1,559 | 1,797,300 | 1,559 |
| 2010-09-27 | 1,545 | 1,568 | 1,536 | 1,566 | 2,937,200 | 1,566 |
| 2010-09-24 | 1,518 | 1,557 | 1,506 | 1,517 | 4,111,700 | 1,517 |
| 2010-09-22 | 1,561 | 1,564 | 1,528 | 1,530 | 3,042,000 | 1,530 |
| 2010-09-21 | 1,568 | 1,577 | 1,552 | 1,561 | 2,435,000 | 1,561 |
| 2010-09-17 | 1,570 | 1,581 | 1,555 | 1,557 | 3,319,800 | 1,557 |
| 2010-09-16 | 1,569 | 1,574 | 1,538 | 1,564 | 4,020,600 | 1,564 |
| 2010-09-15 | 1,495 | 1,550 | 1,472 | 1,541 | 4,558,700 | 1,541 |
| 2010-09-14 | 1,516 | 1,518 | 1,493 | 1,499 | 2,210,000 | 1,499 |
| 2010-09-13 | 1,513 | 1,526 | 1,506 | 1,511 | 2,394,600 | 1,511 |
| 2010-09-10 | 1,509 | 1,516 | 1,500 | 1,505 | 4,805,000 | 1,505 |
| 2010-09-09 | 1,495 | 1,511 | 1,486 | 1,511 | 2,116,500 | 1,511 |
| 2010-09-08 | 1,485 | 1,490 | 1,470 | 1,478 | 2,317,500 | 1,478 |
| 2010-09-07 | 1,517 | 1,530 | 1,509 | 1,513 | 2,539,000 | 1,513 |
| 2010-09-06 | 1,510 | 1,540 | 1,505 | 1,540 | 2,827,500 | 1,540 |
| 2010-09-03 | 1,501 | 1,509 | 1,473 | 1,489 | 3,364,200 | 1,489 |
| 2010-09-02 | 1,520 | 1,520 | 1,485 | 1,503 | 2,852,100 | 1,503 |
| 2010-09-01 | 1,468 | 1,485 | 1,462 | 1,478 | 2,699,900 | 1,478 |
| 2010-08-31 | 1,490 | 1,491 | 1,454 | 1,458 | 3,161,800 | 1,458 |
| 2010-08-30 | 1,551 | 1,558 | 1,511 | 1,517 | 2,191,800 | 1,517 |
| 2010-08-27 | 1,460 | 1,519 | 1,460 | 1,513 | 3,672,400 | 1,513 |
| 2010-08-26 | 1,477 | 1,479 | 1,453 | 1,479 | 3,297,000 | 1,479 |
| 2010-08-25 | 1,492 | 1,500 | 1,475 | 1,481 | 2,297,700 | 1,481 |
| 2010-08-24 | 1,510 | 1,524 | 1,505 | 1,508 | 2,887,900 | 1,508 |
| 2010-08-23 | 1,538 | 1,542 | 1,527 | 1,532 | 1,793,400 | 1,532 |
| 2010-08-20 | 1,546 | 1,548 | 1,533 | 1,534 | 1,882,300 | 1,534 |
| 2010-08-19 | 1,552 | 1,570 | 1,551 | 1,566 | 2,606,700 | 1,566 |
| 2010-08-18 | 1,554 | 1,560 | 1,529 | 1,546 | 2,410,800 | 1,546 |
| 2010-08-17 | 1,529 | 1,538 | 1,523 | 1,536 | 1,696,600 | 1,536 |
| 2010-08-16 | 1,540 | 1,545 | 1,528 | 1,543 | 2,093,700 | 1,543 |
| 2010-08-13 | 1,540 | 1,571 | 1,539 | 1,567 | 3,051,400 | 1,567 |
| 2010-08-12 | 1,507 | 1,538 | 1,507 | 1,532 | 2,398,600 | 1,532 |
| 2010-08-11 | 1,542 | 1,568 | 1,536 | 1,547 | 2,966,200 | 1,547 |
| 2010-08-10 | 1,600 | 1,600 | 1,562 | 1,567 | 2,213,500 | 1,567 |
| 2010-08-09 | 1,600 | 1,612 | 1,579 | 1,593 | 2,516,900 | 1,593 |
| 2010-08-06 | 1,570 | 1,581 | 1,566 | 1,577 | 1,614,500 | 1,577 |
| 2010-08-05 | 1,593 | 1,597 | 1,563 | 1,577 | 1,936,100 | 1,577 |
| 2010-08-04 | 1,571 | 1,579 | 1,551 | 1,563 | 2,663,000 | 1,563 |
| 2010-08-03 | 1,603 | 1,610 | 1,589 | 1,596 | 3,508,900 | 1,596 |
| 2010-08-02 | 1,552 | 1,588 | 1,551 | 1,570 | 2,298,300 | 1,570 |
| 2010-07-30 | 1,579 | 1,583 | 1,547 | 1,547 | 4,184,200 | 1,547 |
| 2010-07-29 | 1,548 | 1,584 | 1,543 | 1,578 | 8,993,700 | 1,578 |
| 2010-07-28 | 1,520 | 1,539 | 1,510 | 1,533 | 3,417,600 | 1,533 |
| 2010-07-27 | 1,499 | 1,513 | 1,493 | 1,496 | 1,495,100 | 1,496 |
| 2010-07-26 | 1,492 | 1,505 | 1,486 | 1,499 | 2,522,900 | 1,499 |
| 2010-07-23 | 1,473 | 1,497 | 1,466 | 1,487 | 2,560,700 | 1,487 |
| 2010-07-22 | 1,471 | 1,475 | 1,451 | 1,455 | 2,482,900 | 1,455 |
| 2010-07-21 | 1,487 | 1,494 | 1,466 | 1,470 | 2,219,100 | 1,470 |
| 2010-07-20 | 1,462 | 1,474 | 1,458 | 1,467 | 2,199,500 | 1,467 |
| 2010-07-16 | 1,502 | 1,509 | 1,479 | 1,487 | 3,173,900 | 1,487 |
| 2010-07-15 | 1,515 | 1,533 | 1,511 | 1,518 | 2,146,100 | 1,518 |
| 2010-07-14 | 1,531 | 1,552 | 1,528 | 1,533 | 2,828,000 | 1,533 |
| 2010-07-13 | 1,512 | 1,512 | 1,491 | 1,499 | 2,037,500 | 1,499 |
| 2010-07-12 | 1,510 | 1,520 | 1,495 | 1,497 | 1,986,500 | 1,497 |
| 2010-07-09 | 1,511 | 1,518 | 1,500 | 1,510 | 3,392,300 | 1,510 |
| 2010-07-08 | 1,495 | 1,502 | 1,487 | 1,497 | 2,883,800 | 1,497 |
| 2010-07-07 | 1,461 | 1,462 | 1,437 | 1,447 | 1,939,000 | 1,447 |
| 2010-07-06 | 1,410 | 1,462 | 1,409 | 1,457 | 2,468,500 | 1,457 |
| 2010-07-05 | 1,440 | 1,441 | 1,423 | 1,429 | 1,454,400 | 1,429 |
| 2010-07-02 | 1,431 | 1,449 | 1,422 | 1,430 | 2,278,700 | 1,430 |
| 2010-07-01 | 1,409 | 1,461 | 1,396 | 1,430 | 5,319,200 | 1,430 |
| 2010-06-30 | 1,416 | 1,423 | 1,404 | 1,414 | 3,131,700 | 1,414 |
| 2010-06-29 | 1,482 | 1,486 | 1,441 | 1,446 | 3,011,800 | 1,446 |
| 2010-06-28 | 1,483 | 1,491 | 1,467 | 1,474 | 2,399,700 | 1,474 |
| 2010-06-25 | 1,494 | 1,518 | 1,479 | 1,485 | 5,448,400 | 1,485 |
| 2010-06-24 | 1,489 | 1,493 | 1,468 | 1,474 | 2,989,200 | 1,474 |
| 2010-06-23 | 1,497 | 1,503 | 1,469 | 1,498 | 1,850,600 | 1,498 |
| 2010-06-22 | 1,515 | 1,529 | 1,511 | 1,519 | 1,566,900 | 1,519 |
| 2010-06-21 | 1,522 | 1,549 | 1,515 | 1,538 | 2,675,700 | 1,538 |
| 2010-06-18 | 1,506 | 1,520 | 1,487 | 1,496 | 1,986,500 | 1,496 |
| 2010-06-17 | 1,513 | 1,518 | 1,496 | 1,501 | 1,712,300 | 1,501 |
| 2010-06-16 | 1,511 | 1,524 | 1,496 | 1,513 | 2,626,100 | 1,513 |
| 2010-06-15 | 1,483 | 1,500 | 1,472 | 1,482 | 2,014,800 | 1,482 |
| 2010-06-14 | 1,458 | 1,489 | 1,458 | 1,487 | 2,510,000 | 1,487 |
| 2010-06-11 | 1,468 | 1,470 | 1,444 | 1,448 | 6,281,900 | 1,448 |
| 2010-06-10 | 1,439 | 1,451 | 1,428 | 1,449 | 2,140,300 | 1,449 |
| 2010-06-09 | 1,431 | 1,441 | 1,418 | 1,434 | 2,524,900 | 1,434 |
| 2010-06-08 | 1,429 | 1,451 | 1,428 | 1,445 | 2,153,700 | 1,445 |
| 2010-06-07 | 1,451 | 1,463 | 1,440 | 1,443 | 3,057,400 | 1,443 |
| 2010-06-04 | 1,500 | 1,514 | 1,483 | 1,494 | 3,548,500 | 1,494 |
| 2010-06-03 | 1,480 | 1,513 | 1,473 | 1,499 | 3,124,000 | 1,499 |
| 2010-06-02 | 1,470 | 1,494 | 1,442 | 1,451 | 3,979,700 | 1,451 |
| 2010-06-01 | 1,484 | 1,485 | 1,465 | 1,479 | 1,801,500 | 1,479 |
| 2010-05-31 | 1,478 | 1,500 | 1,468 | 1,476 | 2,573,000 | 1,476 |
| 2010-05-28 | 1,483 | 1,484 | 1,461 | 1,475 | 3,882,500 | 1,475 |
| 2010-05-27 | 1,450 | 1,481 | 1,438 | 1,466 | 5,062,100 | 1,466 |
| 2010-05-26 | 1,465 | 1,488 | 1,450 | 1,477 | 5,236,800 | 1,477 |
| 2010-05-25 | 1,508 | 1,509 | 1,472 | 1,484 | 3,541,300 | 1,484 |
| 2010-05-24 | 1,510 | 1,513 | 1,490 | 1,507 | 2,656,600 | 1,507 |
| 2010-05-21 | 1,519 | 1,522 | 1,496 | 1,508 | 4,277,600 | 1,508 |
| 2010-05-20 | 1,579 | 1,581 | 1,542 | 1,548 | 4,554,900 | 1,548 |
| 2010-05-19 | 1,591 | 1,612 | 1,566 | 1,590 | 3,881,500 | 1,590 |
| 2010-05-18 | 1,612 | 1,613 | 1,580 | 1,590 | 2,565,900 | 1,590 |
| 2010-05-17 | 1,589 | 1,610 | 1,581 | 1,591 | 3,093,600 | 1,591 |
| 2010-05-14 | 1,610 | 1,638 | 1,597 | 1,624 | 4,100,800 | 1,624 |
| 2010-05-13 | 1,637 | 1,643 | 1,613 | 1,640 | 3,656,800 | 1,640 |
| 2010-05-12 | 1,624 | 1,641 | 1,596 | 1,607 | 5,199,700 | 1,607 |
| 2010-05-11 | 1,635 | 1,640 | 1,604 | 1,608 | 5,188,900 | 1,608 |
| 2010-05-10 | 1,600 | 1,642 | 1,587 | 1,634 | 9,279,000 | 1,634 |
| 2010-05-07 | 1,513 | 1,569 | 1,510 | 1,561 | 7,033,100 | 1,561 |
| 2010-05-06 | 1,534 | 1,573 | 1,519 | 1,553 | 5,807,900 | 1,553 |
| 2010-04-30 | 1,593 | 1,601 | 1,567 | 1,574 | 3,502,100 | 1,574 |
| 2010-04-28 | 1,571 | 1,592 | 1,555 | 1,588 | 3,980,700 | 1,588 |
| 2010-04-27 | 1,580 | 1,594 | 1,579 | 1,588 | 4,619,200 | 1,588 |
| 2010-04-26 | 1,556 | 1,569 | 1,555 | 1,563 | 2,389,900 | 1,563 |
| 2010-04-23 | 1,543 | 1,544 | 1,525 | 1,541 | 3,464,500 | 1,541 |
| 2010-04-22 | 1,525 | 1,549 | 1,515 | 1,544 | 3,839,600 | 1,544 |
| 2010-04-21 | 1,522 | 1,549 | 1,519 | 1,542 | 4,851,900 | 1,542 |
| 2010-04-20 | 1,491 | 1,514 | 1,488 | 1,506 | 3,656,700 | 1,506 |
| 2010-04-19 | 1,499 | 1,503 | 1,490 | 1,493 | 2,712,700 | 1,493 |
| 2010-04-16 | 1,540 | 1,541 | 1,514 | 1,518 | 3,441,300 | 1,518 |
| 2010-04-15 | 1,561 | 1,561 | 1,540 | 1,546 | 2,824,400 | 1,546 |
| 2010-04-14 | 1,543 | 1,564 | 1,524 | 1,561 | 5,168,800 | 1,561 |
| 2010-04-13 | 1,525 | 1,530 | 1,517 | 1,525 | 3,875,000 | 1,525 |
| 2010-04-12 | 1,550 | 1,550 | 1,533 | 1,533 | 3,961,500 | 1,533 |
| 2010-04-09 | 1,528 | 1,539 | 1,515 | 1,535 | 5,213,000 | 1,535 |
| 2010-04-08 | 1,549 | 1,561 | 1,534 | 1,534 | 4,405,900 | 1,534 |
| 2010-04-07 | 1,574 | 1,581 | 1,569 | 1,577 | 2,848,200 | 1,577 |
| 2010-04-06 | 1,591 | 1,591 | 1,570 | 1,578 | 3,203,300 | 1,578 |
| 2010-04-05 | 1,585 | 1,588 | 1,574 | 1,581 | 1,749,100 | 1,581 |
| 2010-04-02 | 1,570 | 1,575 | 1,566 | 1,574 | 2,334,400 | 1,574 |
| 2010-04-01 | 1,592 | 1,593 | 1,560 | 1,568 | 5,412,400 | 1,568 |
| 2010-03-31 | 1,590 | 1,598 | 1,576 | 1,596 | 5,368,900 | 1,596 |
| 2010-03-30 | 1,585 | 1,602 | 1,580 | 1,600 | 3,365,500 | 1,600 |
| 2010-03-29 | 1,585 | 1,591 | 1,575 | 1,581 | 2,365,000 | 1,581 |
| 2010-03-26 | 1,574 | 1,589 | 1,567 | 1,586 | 2,896,400 | 1,586 |
| 2010-03-25 | 1,578 | 1,581 | 1,552 | 1,552 | 2,002,600 | 1,552 |
| 2010-03-24 | 1,553 | 1,564 | 1,548 | 1,558 | 1,935,500 | 1,558 |
| 2010-03-23 | 1,540 | 1,559 | 1,540 | 1,553 | 1,833,900 | 1,553 |
| 2010-03-19 | 1,538 | 1,553 | 1,531 | 1,549 | 2,964,300 | 1,549 |
| 2010-03-18 | 1,541 | 1,546 | 1,525 | 1,528 | 2,538,600 | 1,528 |
| 2010-03-17 | 1,539 | 1,544 | 1,524 | 1,541 | 3,300,800 | 1,541 |
| 2010-03-16 | 1,543 | 1,547 | 1,526 | 1,534 | 1,956,100 | 1,534 |
| 2010-03-15 | 1,546 | 1,549 | 1,525 | 1,543 | 2,227,600 | 1,543 |
| 2010-03-12 | 1,532 | 1,540 | 1,520 | 1,538 | 6,768,500 | 1,538 |
| 2010-03-11 | 1,517 | 1,523 | 1,506 | 1,514 | 4,568,300 | 1,514 |
| 2010-03-10 | 1,550 | 1,552 | 1,518 | 1,528 | 3,208,700 | 1,528 |
| 2010-03-09 | 1,553 | 1,564 | 1,544 | 1,545 | 2,682,200 | 1,545 |
| 2010-03-08 | 1,560 | 1,570 | 1,552 | 1,569 | 3,581,100 | 1,569 |
| 2010-03-05 | 1,540 | 1,558 | 1,533 | 1,542 | 3,057,100 | 1,542 |
| 2010-03-04 | 1,522 | 1,529 | 1,504 | 1,515 | 5,421,000 | 1,515 |
| 2010-03-03 | 1,521 | 1,548 | 1,515 | 1,540 | 5,206,700 | 1,540 |
| 2010-03-02 | 1,562 | 1,583 | 1,548 | 1,555 | 4,941,900 | 1,555 |
| 2010-03-01 | 1,572 | 1,595 | 1,557 | 1,588 | 5,762,900 | 1,588 |
| 2010-02-26 | 1,517 | 1,562 | 1,511 | 1,558 | 5,896,000 | 1,558 |
| 2010-02-25 | 1,528 | 1,534 | 1,506 | 1,515 | 3,312,800 | 1,515 |
| 2010-02-24 | 1,491 | 1,530 | 1,482 | 1,527 | 4,305,400 | 1,527 |
| 2010-02-23 | 1,521 | 1,534 | 1,507 | 1,530 | 5,069,100 | 1,530 |
| 2010-02-22 | 1,490 | 1,520 | 1,475 | 1,516 | 5,020,900 | 1,516 |
| 2010-02-19 | 1,477 | 1,490 | 1,454 | 1,460 | 2,509,400 | 1,460 |
| 2010-02-18 | 1,479 | 1,483 | 1,465 | 1,473 | 2,134,200 | 1,473 |
| 2010-02-17 | 1,455 | 1,473 | 1,449 | 1,467 | 2,973,000 | 1,467 |
| 2010-02-16 | 1,452 | 1,462 | 1,440 | 1,441 | 1,655,900 | 1,441 |
| 2010-02-15 | 1,481 | 1,484 | 1,453 | 1,459 | 2,437,600 | 1,459 |
| 2010-02-12 | 1,485 | 1,485 | 1,443 | 1,465 | 3,395,800 | 1,465 |
| 2010-02-10 | 1,456 | 1,487 | 1,445 | 1,473 | 3,858,100 | 1,473 |
| 2010-02-09 | 1,426 | 1,452 | 1,422 | 1,443 | 2,363,800 | 1,443 |
| 2010-02-08 | 1,496 | 1,496 | 1,441 | 1,448 | 2,765,300 | 1,448 |
| 2010-02-05 | 1,440 | 1,505 | 1,433 | 1,495 | 5,499,900 | 1,495 |
| 2010-02-04 | 1,520 | 1,521 | 1,466 | 1,494 | 3,796,500 | 1,494 |
| 2010-02-03 | 1,500 | 1,507 | 1,492 | 1,500 | 2,887,500 | 1,500 |
| 2010-02-02 | 1,488 | 1,506 | 1,472 | 1,481 | 2,742,800 | 1,481 |
| 2010-02-01 | 1,433 | 1,482 | 1,425 | 1,474 | 4,674,200 | 1,474 |
| 2010-01-29 | 1,448 | 1,465 | 1,430 | 1,447 | 3,070,000 | 1,447 |
| 2010-01-28 | 1,459 | 1,473 | 1,442 | 1,465 | 3,429,700 | 1,465 |
| 2010-01-27 | 1,461 | 1,469 | 1,441 | 1,442 | 3,964,200 | 1,442 |
| 2010-01-26 | 1,497 | 1,515 | 1,470 | 1,473 | 3,251,600 | 1,473 |
| 2010-01-25 | 1,500 | 1,503 | 1,482 | 1,494 | 2,898,200 | 1,494 |
| 2010-01-22 | 1,519 | 1,519 | 1,496 | 1,514 | 5,348,800 | 1,514 |
| 2010-01-21 | 1,529 | 1,559 | 1,513 | 1,549 | 7,858,500 | 1,549 |
| 2010-01-20 | 1,524 | 1,530 | 1,509 | 1,520 | 8,651,500 | 1,520 |
| 2010-01-19 | 1,486 | 1,499 | 1,470 | 1,490 | 7,126,100 | 1,490 |
| 2010-01-18 | 1,484 | 1,496 | 1,445 | 1,460 | 9,424,700 | 1,460 |
| 2010-01-15 | 1,515 | 1,515 | 1,489 | 1,495 | 6,887,300 | 1,495 |
| 2010-01-14 | 1,474 | 1,514 | 1,472 | 1,509 | 7,478,600 | 1,509 |
| 2010-01-13 | 1,517 | 1,533 | 1,498 | 1,504 | 7,597,100 | 1,504 |
| 2010-01-12 | 1,537 | 1,560 | 1,516 | 1,556 | 6,690,400 | 1,556 |
| 2010-01-08 | 1,545 | 1,563 | 1,538 | 1,556 | 5,386,800 | 1,556 |
| 2010-01-07 | 1,580 | 1,582 | 1,545 | 1,548 | 4,880,900 | 1,548 |
| 2010-01-06 | 1,598 | 1,600 | 1,570 | 1,587 | 5,142,000 | 1,587 |
| 2010-01-05 | 1,637 | 1,640 | 1,609 | 1,616 | 2,464,900 | 1,616 |
| 2010-01-04 | 1,638 | 1,640 | 1,616 | 1,623 | 1,854,500 | 1,623 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株
