5186 ニッタ(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 | 1,625 | 1,630 | 1,589 | 1,598 | 43,500 | 1,598 |
| 2010-12-29 | 1,591 | 1,617 | 1,590 | 1,613 | 50,300 | 1,613 |
| 2010-12-28 | 1,570 | 1,596 | 1,570 | 1,591 | 46,900 | 1,591 |
| 2010-12-27 | 1,562 | 1,586 | 1,559 | 1,570 | 48,400 | 1,570 |
| 2010-12-24 | 1,584 | 1,584 | 1,552 | 1,562 | 68,700 | 1,562 |
| 2010-12-22 | 1,598 | 1,604 | 1,571 | 1,576 | 74,100 | 1,576 |
| 2010-12-21 | 1,571 | 1,601 | 1,571 | 1,587 | 70,400 | 1,587 |
| 2010-12-20 | 1,580 | 1,587 | 1,560 | 1,571 | 64,000 | 1,571 |
| 2010-12-17 | 1,599 | 1,610 | 1,572 | 1,580 | 100,700 | 1,580 |
| 2010-12-16 | 1,564 | 1,592 | 1,563 | 1,589 | 86,800 | 1,589 |
| 2010-12-15 | 1,575 | 1,580 | 1,534 | 1,560 | 114,500 | 1,560 |
| 2010-12-14 | 1,528 | 1,558 | 1,523 | 1,556 | 111,100 | 1,556 |
| 2010-12-13 | 1,488 | 1,522 | 1,485 | 1,519 | 83,500 | 1,519 |
| 2010-12-10 | 1,500 | 1,500 | 1,464 | 1,477 | 114,800 | 1,477 |
| 2010-12-09 | 1,491 | 1,499 | 1,472 | 1,477 | 71,500 | 1,477 |
| 2010-12-08 | 1,476 | 1,506 | 1,473 | 1,483 | 161,000 | 1,483 |
| 2010-12-07 | 1,450 | 1,488 | 1,442 | 1,476 | 82,900 | 1,476 |
| 2010-12-06 | 1,450 | 1,457 | 1,436 | 1,450 | 89,000 | 1,450 |
| 2010-12-03 | 1,480 | 1,480 | 1,442 | 1,450 | 128,200 | 1,450 |
| 2010-12-02 | 1,471 | 1,500 | 1,465 | 1,491 | 125,300 | 1,491 |
| 2010-12-01 | 1,436 | 1,439 | 1,400 | 1,435 | 56,200 | 1,435 |
| 2010-11-30 | 1,451 | 1,467 | 1,435 | 1,436 | 90,100 | 1,436 |
| 2010-11-29 | 1,430 | 1,455 | 1,426 | 1,450 | 141,000 | 1,450 |
| 2010-11-26 | 1,373 | 1,398 | 1,352 | 1,357 | 79,100 | 1,357 |
| 2010-11-25 | 1,397 | 1,425 | 1,380 | 1,392 | 64,700 | 1,392 |
| 2010-11-24 | 1,357 | 1,409 | 1,339 | 1,377 | 85,600 | 1,377 |
| 2010-11-22 | 1,392 | 1,405 | 1,379 | 1,398 | 35,100 | 1,398 |
| 2010-11-19 | 1,429 | 1,430 | 1,376 | 1,382 | 49,200 | 1,382 |
| 2010-11-18 | 1,339 | 1,428 | 1,335 | 1,422 | 102,000 | 1,422 |
| 2010-11-17 | 1,289 | 1,339 | 1,280 | 1,336 | 53,900 | 1,336 |
| 2010-11-16 | 1,305 | 1,327 | 1,269 | 1,302 | 73,000 | 1,302 |
| 2010-11-15 | 1,334 | 1,339 | 1,299 | 1,309 | 80,600 | 1,309 |
| 2010-11-12 | 1,294 | 1,349 | 1,287 | 1,333 | 75,400 | 1,333 |
| 2010-11-11 | 1,308 | 1,335 | 1,275 | 1,293 | 44,300 | 1,293 |
| 2010-11-10 | 1,317 | 1,346 | 1,306 | 1,316 | 31,800 | 1,316 |
| 2010-11-09 | 1,309 | 1,330 | 1,289 | 1,316 | 42,200 | 1,316 |
| 2010-11-08 | 1,323 | 1,333 | 1,301 | 1,307 | 53,900 | 1,307 |
| 2010-11-05 | 1,283 | 1,332 | 1,283 | 1,321 | 62,900 | 1,321 |
| 2010-11-04 | 1,259 | 1,285 | 1,252 | 1,282 | 52,300 | 1,282 |
| 2010-11-02 | 1,244 | 1,264 | 1,233 | 1,250 | 48,800 | 1,250 |
| 2010-11-01 | 1,274 | 1,298 | 1,258 | 1,261 | 59,500 | 1,261 |
| 2010-10-29 | 1,221 | 1,282 | 1,195 | 1,274 | 122,600 | 1,274 |
| 2010-10-28 | 1,197 | 1,211 | 1,182 | 1,185 | 71,200 | 1,185 |
| 2010-10-27 | 1,174 | 1,193 | 1,174 | 1,179 | 24,000 | 1,179 |
| 2010-10-26 | 1,181 | 1,238 | 1,166 | 1,174 | 38,700 | 1,174 |
| 2010-10-25 | 1,227 | 1,227 | 1,183 | 1,195 | 35,300 | 1,195 |
| 2010-10-22 | 1,180 | 1,210 | 1,177 | 1,199 | 27,900 | 1,199 |
| 2010-10-21 | 1,193 | 1,200 | 1,175 | 1,189 | 25,500 | 1,189 |
| 2010-10-20 | 1,208 | 1,208 | 1,182 | 1,193 | 23,000 | 1,193 |
| 2010-10-19 | 1,211 | 1,234 | 1,206 | 1,215 | 23,100 | 1,215 |
| 2010-10-18 | 1,195 | 1,224 | 1,195 | 1,211 | 22,000 | 1,211 |
| 2010-10-15 | 1,239 | 1,239 | 1,196 | 1,200 | 51,500 | 1,200 |
| 2010-10-14 | 1,202 | 1,242 | 1,202 | 1,229 | 55,700 | 1,229 |
| 2010-10-13 | 1,187 | 1,217 | 1,187 | 1,200 | 48,400 | 1,200 |
| 2010-10-12 | 1,210 | 1,211 | 1,150 | 1,163 | 70,100 | 1,163 |
| 2010-10-08 | 1,268 | 1,283 | 1,219 | 1,220 | 84,300 | 1,220 |
| 2010-10-07 | 1,298 | 1,314 | 1,292 | 1,298 | 27,000 | 1,298 |
| 2010-10-06 | 1,307 | 1,307 | 1,279 | 1,292 | 29,800 | 1,292 |
| 2010-10-05 | 1,266 | 1,301 | 1,246 | 1,298 | 37,100 | 1,298 |
| 2010-10-04 | 1,286 | 1,295 | 1,261 | 1,266 | 21,700 | 1,266 |
| 2010-10-01 | 1,290 | 1,299 | 1,268 | 1,285 | 16,300 | 1,285 |
| 2010-09-30 | 1,325 | 1,339 | 1,285 | 1,285 | 22,700 | 1,285 |
| 2010-09-29 | 1,297 | 1,324 | 1,284 | 1,323 | 34,200 | 1,323 |
| 2010-09-28 | 1,308 | 1,328 | 1,256 | 1,301 | 31,100 | 1,301 |
| 2010-09-27 | 1,301 | 1,314 | 1,278 | 1,314 | 20,500 | 1,314 |
| 2010-09-24 | 1,296 | 1,313 | 1,275 | 1,276 | 38,100 | 1,276 |
| 2010-09-22 | 1,330 | 1,336 | 1,293 | 1,297 | 23,000 | 1,297 |
| 2010-09-21 | 1,335 | 1,348 | 1,305 | 1,332 | 42,700 | 1,332 |
| 2010-09-17 | 1,314 | 1,325 | 1,294 | 1,312 | 23,500 | 1,312 |
| 2010-09-16 | 1,333 | 1,333 | 1,291 | 1,308 | 26,500 | 1,308 |
| 2010-09-15 | 1,322 | 1,331 | 1,286 | 1,324 | 41,300 | 1,324 |
| 2010-09-14 | 1,332 | 1,332 | 1,303 | 1,321 | 31,600 | 1,321 |
| 2010-09-13 | 1,324 | 1,335 | 1,319 | 1,323 | 19,700 | 1,323 |
| 2010-09-10 | 1,337 | 1,343 | 1,308 | 1,321 | 69,700 | 1,321 |
| 2010-09-09 | 1,275 | 1,310 | 1,258 | 1,302 | 64,000 | 1,302 |
| 2010-09-08 | 1,225 | 1,250 | 1,212 | 1,245 | 42,100 | 1,245 |
| 2010-09-07 | 1,203 | 1,260 | 1,203 | 1,234 | 41,300 | 1,234 |
| 2010-09-06 | 1,166 | 1,212 | 1,166 | 1,211 | 26,600 | 1,211 |
| 2010-09-03 | 1,149 | 1,193 | 1,136 | 1,160 | 37,400 | 1,160 |
| 2010-09-02 | 1,178 | 1,178 | 1,146 | 1,150 | 39,500 | 1,150 |
| 2010-09-01 | 1,141 | 1,173 | 1,141 | 1,155 | 36,300 | 1,155 |
| 2010-08-31 | 1,192 | 1,219 | 1,132 | 1,132 | 39,400 | 1,132 |
| 2010-08-30 | 1,210 | 1,228 | 1,189 | 1,192 | 31,400 | 1,192 |
| 2010-08-27 | 1,172 | 1,199 | 1,172 | 1,194 | 30,100 | 1,194 |
| 2010-08-26 | 1,183 | 1,194 | 1,163 | 1,172 | 40,100 | 1,172 |
| 2010-08-25 | 1,191 | 1,199 | 1,171 | 1,184 | 24,500 | 1,184 |
| 2010-08-24 | 1,190 | 1,207 | 1,180 | 1,191 | 27,000 | 1,191 |
| 2010-08-23 | 1,212 | 1,222 | 1,192 | 1,210 | 27,400 | 1,210 |
| 2010-08-20 | 1,214 | 1,239 | 1,212 | 1,212 | 34,800 | 1,212 |
| 2010-08-19 | 1,248 | 1,272 | 1,232 | 1,242 | 39,200 | 1,242 |
| 2010-08-18 | 1,267 | 1,267 | 1,218 | 1,241 | 30,100 | 1,241 |
| 2010-08-17 | 1,235 | 1,258 | 1,223 | 1,250 | 28,100 | 1,250 |
| 2010-08-16 | 1,266 | 1,268 | 1,233 | 1,249 | 27,700 | 1,249 |
| 2010-08-13 | 1,238 | 1,267 | 1,231 | 1,265 | 39,200 | 1,265 |
| 2010-08-12 | 1,216 | 1,283 | 1,205 | 1,233 | 110,800 | 1,233 |
| 2010-08-11 | 1,265 | 1,270 | 1,243 | 1,246 | 23,800 | 1,246 |
| 2010-08-10 | 1,304 | 1,328 | 1,286 | 1,289 | 25,900 | 1,289 |
| 2010-08-09 | 1,300 | 1,324 | 1,294 | 1,304 | 22,500 | 1,304 |
| 2010-08-06 | 1,296 | 1,326 | 1,292 | 1,312 | 37,300 | 1,312 |
| 2010-08-05 | 1,300 | 1,315 | 1,289 | 1,303 | 41,900 | 1,303 |
| 2010-08-04 | 1,308 | 1,326 | 1,263 | 1,273 | 86,100 | 1,273 |
| 2010-08-03 | 1,322 | 1,344 | 1,305 | 1,323 | 98,000 | 1,323 |
| 2010-08-02 | 1,332 | 1,349 | 1,313 | 1,327 | 36,400 | 1,327 |
| 2010-07-30 | 1,404 | 1,404 | 1,347 | 1,347 | 32,500 | 1,347 |
| 2010-07-29 | 1,400 | 1,425 | 1,400 | 1,404 | 28,700 | 1,404 |
| 2010-07-28 | 1,405 | 1,423 | 1,372 | 1,400 | 48,500 | 1,400 |
| 2010-07-27 | 1,417 | 1,428 | 1,399 | 1,405 | 37,800 | 1,405 |
| 2010-07-26 | 1,364 | 1,419 | 1,364 | 1,411 | 23,700 | 1,411 |
| 2010-07-23 | 1,389 | 1,389 | 1,349 | 1,361 | 33,400 | 1,361 |
| 2010-07-22 | 1,351 | 1,353 | 1,339 | 1,343 | 29,000 | 1,343 |
| 2010-07-21 | 1,380 | 1,386 | 1,361 | 1,362 | 30,300 | 1,362 |
| 2010-07-20 | 1,364 | 1,397 | 1,364 | 1,378 | 35,600 | 1,378 |
| 2010-07-16 | 1,395 | 1,420 | 1,370 | 1,384 | 44,900 | 1,384 |
| 2010-07-15 | 1,445 | 1,445 | 1,402 | 1,402 | 43,900 | 1,402 |
| 2010-07-14 | 1,431 | 1,458 | 1,430 | 1,445 | 34,300 | 1,445 |
| 2010-07-13 | 1,439 | 1,448 | 1,401 | 1,415 | 41,400 | 1,415 |
| 2010-07-12 | 1,476 | 1,486 | 1,442 | 1,447 | 27,500 | 1,447 |
| 2010-07-09 | 1,468 | 1,485 | 1,462 | 1,470 | 61,200 | 1,470 |
| 2010-07-08 | 1,433 | 1,434 | 1,420 | 1,428 | 23,400 | 1,428 |
| 2010-07-07 | 1,431 | 1,443 | 1,388 | 1,403 | 24,500 | 1,403 |
| 2010-07-06 | 1,395 | 1,448 | 1,386 | 1,423 | 28,900 | 1,423 |
| 2010-07-05 | 1,396 | 1,407 | 1,390 | 1,400 | 28,800 | 1,400 |
| 2010-07-02 | 1,390 | 1,414 | 1,387 | 1,396 | 58,600 | 1,396 |
| 2010-07-01 | 1,404 | 1,444 | 1,391 | 1,397 | 41,900 | 1,397 |
| 2010-06-30 | 1,387 | 1,444 | 1,356 | 1,432 | 91,900 | 1,432 |
| 2010-06-29 | 1,482 | 1,492 | 1,422 | 1,433 | 95,700 | 1,433 |
| 2010-06-28 | 1,562 | 1,576 | 1,492 | 1,504 | 51,200 | 1,504 |
| 2010-06-25 | 1,540 | 1,587 | 1,530 | 1,583 | 67,000 | 1,583 |
| 2010-06-24 | 1,534 | 1,579 | 1,516 | 1,569 | 29,500 | 1,569 |
| 2010-06-23 | 1,540 | 1,555 | 1,530 | 1,550 | 21,700 | 1,550 |
| 2010-06-22 | 1,571 | 1,580 | 1,535 | 1,580 | 31,200 | 1,580 |
| 2010-06-21 | 1,573 | 1,594 | 1,563 | 1,594 | 30,300 | 1,594 |
| 2010-06-18 | 1,564 | 1,583 | 1,553 | 1,570 | 50,700 | 1,570 |
| 2010-06-17 | 1,581 | 1,584 | 1,552 | 1,564 | 35,100 | 1,564 |
| 2010-06-16 | 1,574 | 1,598 | 1,559 | 1,596 | 89,900 | 1,596 |
| 2010-06-15 | 1,575 | 1,576 | 1,550 | 1,551 | 45,000 | 1,551 |
| 2010-06-14 | 1,549 | 1,583 | 1,538 | 1,575 | 44,200 | 1,575 |
| 2010-06-11 | 1,512 | 1,539 | 1,508 | 1,533 | 60,800 | 1,533 |
| 2010-06-10 | 1,490 | 1,509 | 1,465 | 1,508 | 46,200 | 1,508 |
| 2010-06-09 | 1,481 | 1,500 | 1,465 | 1,486 | 61,500 | 1,486 |
| 2010-06-08 | 1,439 | 1,477 | 1,438 | 1,451 | 19,600 | 1,451 |
| 2010-06-07 | 1,500 | 1,500 | 1,450 | 1,452 | 19,700 | 1,452 |
| 2010-06-04 | 1,529 | 1,529 | 1,499 | 1,519 | 46,600 | 1,519 |
| 2010-06-03 | 1,501 | 1,529 | 1,470 | 1,529 | 48,100 | 1,529 |
| 2010-06-02 | 1,460 | 1,490 | 1,435 | 1,464 | 61,300 | 1,464 |
| 2010-06-01 | 1,480 | 1,500 | 1,435 | 1,500 | 61,000 | 1,500 |
| 2010-05-31 | 1,434 | 1,484 | 1,412 | 1,472 | 76,100 | 1,472 |
| 2010-05-28 | 1,400 | 1,466 | 1,381 | 1,458 | 142,600 | 1,458 |
| 2010-05-27 | 1,290 | 1,391 | 1,290 | 1,381 | 87,300 | 1,381 |
| 2010-05-26 | 1,312 | 1,335 | 1,309 | 1,319 | 71,000 | 1,319 |
| 2010-05-25 | 1,355 | 1,355 | 1,315 | 1,327 | 35,700 | 1,327 |
| 2010-05-24 | 1,352 | 1,390 | 1,337 | 1,379 | 71,100 | 1,379 |
| 2010-05-21 | 1,395 | 1,403 | 1,364 | 1,379 | 137,400 | 1,379 |
| 2010-05-20 | 1,407 | 1,414 | 1,357 | 1,402 | 52,000 | 1,402 |
| 2010-05-19 | 1,396 | 1,409 | 1,378 | 1,407 | 43,000 | 1,407 |
| 2010-05-18 | 1,387 | 1,450 | 1,365 | 1,429 | 107,400 | 1,429 |
| 2010-05-17 | 1,487 | 1,487 | 1,369 | 1,386 | 87,900 | 1,386 |
| 2010-05-14 | 1,413 | 1,475 | 1,413 | 1,457 | 42,900 | 1,457 |
| 2010-05-13 | 1,414 | 1,446 | 1,414 | 1,442 | 13,000 | 1,442 |
| 2010-05-12 | 1,429 | 1,451 | 1,407 | 1,415 | 26,700 | 1,415 |
| 2010-05-11 | 1,468 | 1,500 | 1,425 | 1,429 | 38,500 | 1,429 |
| 2010-05-10 | 1,350 | 1,440 | 1,349 | 1,438 | 59,600 | 1,438 |
| 2010-05-07 | 1,371 | 1,391 | 1,367 | 1,380 | 43,500 | 1,380 |
| 2010-05-06 | 1,457 | 1,482 | 1,424 | 1,426 | 74,800 | 1,426 |
| 2010-04-30 | 1,482 | 1,499 | 1,471 | 1,487 | 41,600 | 1,487 |
| 2010-04-28 | 1,452 | 1,514 | 1,452 | 1,480 | 73,000 | 1,480 |
| 2010-04-27 | 1,521 | 1,543 | 1,510 | 1,522 | 57,400 | 1,522 |
| 2010-04-26 | 1,491 | 1,538 | 1,491 | 1,530 | 74,600 | 1,530 |
| 2010-04-23 | 1,462 | 1,495 | 1,458 | 1,491 | 38,400 | 1,491 |
| 2010-04-22 | 1,464 | 1,485 | 1,445 | 1,475 | 58,900 | 1,475 |
| 2010-04-21 | 1,459 | 1,503 | 1,458 | 1,494 | 72,800 | 1,494 |
| 2010-04-20 | 1,450 | 1,454 | 1,414 | 1,419 | 41,900 | 1,419 |
| 2010-04-19 | 1,455 | 1,455 | 1,410 | 1,432 | 60,800 | 1,432 |
| 2010-04-16 | 1,472 | 1,480 | 1,444 | 1,461 | 82,600 | 1,461 |
| 2010-04-15 | 1,497 | 1,497 | 1,461 | 1,474 | 103,900 | 1,474 |
| 2010-04-14 | 1,536 | 1,537 | 1,486 | 1,500 | 80,100 | 1,500 |
| 2010-04-13 | 1,548 | 1,549 | 1,509 | 1,516 | 61,300 | 1,516 |
| 2010-04-12 | 1,538 | 1,580 | 1,498 | 1,569 | 88,500 | 1,569 |
| 2010-04-09 | 1,487 | 1,513 | 1,476 | 1,509 | 61,300 | 1,509 |
| 2010-04-08 | 1,505 | 1,522 | 1,491 | 1,493 | 66,100 | 1,493 |
| 2010-04-07 | 1,572 | 1,578 | 1,541 | 1,545 | 109,900 | 1,545 |
| 2010-04-06 | 1,556 | 1,582 | 1,502 | 1,548 | 75,000 | 1,548 |
| 2010-04-05 | 1,523 | 1,548 | 1,520 | 1,546 | 42,000 | 1,546 |
| 2010-04-02 | 1,540 | 1,546 | 1,515 | 1,528 | 86,200 | 1,528 |
| 2010-04-01 | 1,491 | 1,540 | 1,458 | 1,532 | 107,400 | 1,532 |
| 2010-03-31 | 1,480 | 1,498 | 1,455 | 1,491 | 78,100 | 1,491 |
| 2010-03-30 | 1,422 | 1,459 | 1,413 | 1,455 | 68,300 | 1,455 |
| 2010-03-29 | 1,403 | 1,433 | 1,401 | 1,429 | 29,900 | 1,429 |
| 2010-03-26 | 1,430 | 1,441 | 1,397 | 1,436 | 94,900 | 1,436 |
| 2010-03-25 | 1,438 | 1,438 | 1,397 | 1,409 | 105,900 | 1,409 |
| 2010-03-24 | 1,452 | 1,462 | 1,410 | 1,435 | 54,000 | 1,435 |
| 2010-03-23 | 1,402 | 1,473 | 1,402 | 1,462 | 79,000 | 1,462 |
| 2010-03-19 | 1,413 | 1,446 | 1,392 | 1,431 | 56,000 | 1,431 |
| 2010-03-18 | 1,370 | 1,427 | 1,362 | 1,392 | 56,600 | 1,392 |
| 2010-03-17 | 1,380 | 1,393 | 1,360 | 1,377 | 29,300 | 1,377 |
| 2010-03-16 | 1,349 | 1,419 | 1,331 | 1,380 | 111,100 | 1,380 |
| 2010-03-15 | 1,323 | 1,334 | 1,297 | 1,330 | 64,200 | 1,330 |
| 2010-03-12 | 1,296 | 1,332 | 1,296 | 1,316 | 60,400 | 1,316 |
| 2010-03-11 | 1,300 | 1,331 | 1,297 | 1,326 | 77,000 | 1,326 |
| 2010-03-10 | 1,262 | 1,281 | 1,248 | 1,270 | 124,000 | 1,270 |
| 2010-03-09 | 1,315 | 1,315 | 1,286 | 1,292 | 49,000 | 1,292 |
| 2010-03-08 | 1,320 | 1,333 | 1,280 | 1,299 | 61,200 | 1,299 |
| 2010-03-05 | 1,272 | 1,326 | 1,262 | 1,307 | 62,900 | 1,307 |
| 2010-03-04 | 1,278 | 1,289 | 1,267 | 1,272 | 36,700 | 1,272 |
| 2010-03-03 | 1,294 | 1,300 | 1,284 | 1,299 | 15,100 | 1,299 |
| 2010-03-02 | 1,289 | 1,301 | 1,273 | 1,294 | 83,300 | 1,294 |
| 2010-03-01 | 1,292 | 1,318 | 1,270 | 1,276 | 51,700 | 1,276 |
| 2010-02-26 | 1,267 | 1,312 | 1,267 | 1,308 | 46,300 | 1,308 |
| 2010-02-25 | 1,328 | 1,328 | 1,252 | 1,267 | 73,600 | 1,267 |
| 2010-02-24 | 1,282 | 1,320 | 1,277 | 1,298 | 40,900 | 1,298 |
| 2010-02-23 | 1,300 | 1,314 | 1,280 | 1,296 | 44,400 | 1,296 |
| 2010-02-22 | 1,232 | 1,327 | 1,230 | 1,291 | 125,700 | 1,291 |
| 2010-02-19 | 1,267 | 1,267 | 1,193 | 1,207 | 46,600 | 1,207 |
| 2010-02-18 | 1,297 | 1,297 | 1,263 | 1,269 | 40,400 | 1,269 |
| 2010-02-17 | 1,301 | 1,310 | 1,280 | 1,297 | 31,600 | 1,297 |
| 2010-02-16 | 1,278 | 1,295 | 1,276 | 1,286 | 23,800 | 1,286 |
| 2010-02-15 | 1,278 | 1,303 | 1,233 | 1,254 | 33,600 | 1,254 |
| 2010-02-12 | 1,258 | 1,258 | 1,230 | 1,253 | 27,100 | 1,253 |
| 2010-02-10 | 1,278 | 1,278 | 1,232 | 1,239 | 31,800 | 1,239 |
| 2010-02-09 | 1,251 | 1,276 | 1,236 | 1,272 | 36,200 | 1,272 |
| 2010-02-08 | 1,256 | 1,308 | 1,251 | 1,269 | 17,500 | 1,269 |
| 2010-02-05 | 1,312 | 1,312 | 1,270 | 1,279 | 17,400 | 1,279 |
| 2010-02-04 | 1,343 | 1,343 | 1,286 | 1,312 | 19,800 | 1,312 |
| 2010-02-03 | 1,324 | 1,335 | 1,289 | 1,315 | 15,200 | 1,315 |
| 2010-02-02 | 1,295 | 1,323 | 1,270 | 1,311 | 29,500 | 1,311 |
| 2010-02-01 | 1,320 | 1,356 | 1,269 | 1,312 | 18,100 | 1,312 |
| 2010-01-29 | 1,344 | 1,344 | 1,315 | 1,326 | 22,800 | 1,326 |
| 2010-01-28 | 1,344 | 1,377 | 1,329 | 1,372 | 20,000 | 1,372 |
| 2010-01-27 | 1,346 | 1,353 | 1,326 | 1,331 | 23,500 | 1,331 |
| 2010-01-26 | 1,384 | 1,414 | 1,359 | 1,360 | 19,000 | 1,360 |
| 2010-01-25 | 1,401 | 1,425 | 1,397 | 1,398 | 26,600 | 1,398 |
| 2010-01-22 | 1,400 | 1,415 | 1,362 | 1,400 | 32,900 | 1,400 |
| 2010-01-21 | 1,380 | 1,460 | 1,372 | 1,449 | 46,600 | 1,449 |
| 2010-01-20 | 1,433 | 1,433 | 1,387 | 1,394 | 15,900 | 1,394 |
| 2010-01-19 | 1,400 | 1,453 | 1,368 | 1,417 | 20,300 | 1,417 |
| 2010-01-18 | 1,409 | 1,422 | 1,407 | 1,411 | 20,200 | 1,411 |
| 2010-01-15 | 1,398 | 1,418 | 1,398 | 1,412 | 27,900 | 1,412 |
| 2010-01-14 | 1,365 | 1,394 | 1,346 | 1,394 | 29,300 | 1,394 |
| 2010-01-13 | 1,335 | 1,355 | 1,318 | 1,350 | 43,800 | 1,350 |
| 2010-01-12 | 1,312 | 1,333 | 1,303 | 1,329 | 45,100 | 1,329 |
| 2010-01-08 | 1,291 | 1,312 | 1,232 | 1,305 | 51,500 | 1,305 |
| 2010-01-07 | 1,277 | 1,300 | 1,262 | 1,268 | 18,900 | 1,268 |
| 2010-01-06 | 1,299 | 1,299 | 1,227 | 1,289 | 28,300 | 1,289 |
| 2010-01-05 | 1,299 | 1,308 | 1,275 | 1,293 | 14,900 | 1,293 |
| 2010-01-04 | 1,230 | 1,286 | 1,230 | 1,286 | 14,600 | 1,286 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1991-03-26]1株→1.2株