5214 日本電気硝子(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 | 1,180 | 1,183 | 1,162 | 1,172 | 2,020,000 | 5,860 |
| 2010-12-29 | 1,193 | 1,193 | 1,179 | 1,188 | 2,408,000 | 5,940 |
| 2010-12-28 | 1,195 | 1,202 | 1,188 | 1,195 | 2,507,000 | 5,975 |
| 2010-12-27 | 1,180 | 1,198 | 1,180 | 1,197 | 2,623,000 | 5,985 |
| 2010-12-24 | 1,197 | 1,203 | 1,177 | 1,185 | 4,377,000 | 5,925 |
| 2010-12-22 | 1,178 | 1,201 | 1,176 | 1,200 | 6,456,000 | 6,000 |
| 2010-12-21 | 1,145 | 1,172 | 1,143 | 1,172 | 4,038,000 | 5,860 |
| 2010-12-20 | 1,132 | 1,150 | 1,126 | 1,146 | 4,227,000 | 5,730 |
| 2010-12-17 | 1,152 | 1,154 | 1,130 | 1,132 | 5,744,000 | 5,660 |
| 2010-12-16 | 1,148 | 1,160 | 1,141 | 1,155 | 5,915,000 | 5,775 |
| 2010-12-15 | 1,203 | 1,212 | 1,165 | 1,169 | 5,814,000 | 5,845 |
| 2010-12-14 | 1,186 | 1,202 | 1,182 | 1,202 | 2,843,000 | 6,010 |
| 2010-12-13 | 1,170 | 1,188 | 1,163 | 1,186 | 2,533,000 | 5,930 |
| 2010-12-10 | 1,187 | 1,187 | 1,157 | 1,167 | 8,421,000 | 5,835 |
| 2010-12-09 | 1,185 | 1,189 | 1,174 | 1,180 | 1,833,000 | 5,900 |
| 2010-12-08 | 1,177 | 1,182 | 1,171 | 1,174 | 2,385,000 | 5,870 |
| 2010-12-07 | 1,171 | 1,172 | 1,148 | 1,161 | 3,114,000 | 5,805 |
| 2010-12-06 | 1,178 | 1,180 | 1,167 | 1,171 | 2,970,000 | 5,855 |
| 2010-12-03 | 1,190 | 1,191 | 1,161 | 1,164 | 2,753,000 | 5,820 |
| 2010-12-02 | 1,160 | 1,173 | 1,144 | 1,172 | 3,797,000 | 5,860 |
| 2010-12-01 | 1,151 | 1,153 | 1,126 | 1,138 | 5,711,000 | 5,690 |
| 2010-11-30 | 1,210 | 1,217 | 1,173 | 1,175 | 3,485,000 | 5,875 |
| 2010-11-29 | 1,217 | 1,227 | 1,207 | 1,210 | 2,283,000 | 6,050 |
| 2010-11-26 | 1,217 | 1,227 | 1,204 | 1,210 | 2,227,000 | 6,050 |
| 2010-11-25 | 1,212 | 1,220 | 1,205 | 1,210 | 1,905,000 | 6,050 |
| 2010-11-24 | 1,197 | 1,212 | 1,183 | 1,197 | 3,239,000 | 5,985 |
| 2010-11-22 | 1,212 | 1,237 | 1,208 | 1,227 | 3,835,000 | 6,135 |
| 2010-11-19 | 1,209 | 1,210 | 1,187 | 1,195 | 2,329,000 | 5,975 |
| 2010-11-18 | 1,147 | 1,191 | 1,147 | 1,191 | 3,315,000 | 5,955 |
| 2010-11-17 | 1,141 | 1,161 | 1,138 | 1,161 | 2,477,000 | 5,805 |
| 2010-11-16 | 1,175 | 1,184 | 1,160 | 1,164 | 2,791,000 | 5,820 |
| 2010-11-15 | 1,175 | 1,175 | 1,155 | 1,168 | 1,933,000 | 5,840 |
| 2010-11-12 | 1,185 | 1,185 | 1,157 | 1,157 | 3,089,000 | 5,785 |
| 2010-11-11 | 1,176 | 1,195 | 1,175 | 1,189 | 2,359,000 | 5,945 |
| 2010-11-10 | 1,182 | 1,188 | 1,165 | 1,187 | 5,075,000 | 5,935 |
| 2010-11-09 | 1,165 | 1,183 | 1,156 | 1,169 | 8,035,000 | 5,845 |
| 2010-11-08 | 1,128 | 1,131 | 1,109 | 1,131 | 4,152,000 | 5,655 |
| 2010-11-05 | 1,087 | 1,115 | 1,082 | 1,115 | 5,265,000 | 5,575 |
| 2010-11-04 | 1,034 | 1,074 | 1,024 | 1,065 | 6,157,000 | 5,325 |
| 2010-11-02 | 1,019 | 1,030 | 1,007 | 1,012 | 4,618,000 | 5,060 |
| 2010-11-01 | 1,017 | 1,036 | 1,009 | 1,024 | 4,835,000 | 5,120 |
| 2010-10-29 | 1,083 | 1,088 | 1,032 | 1,037 | 6,756,000 | 5,185 |
| 2010-10-28 | 1,074 | 1,091 | 1,057 | 1,074 | 10,832,000 | 5,370 |
| 2010-10-27 | 1,080 | 1,110 | 1,061 | 1,067 | 7,362,000 | 5,335 |
| 2010-10-26 | 1,096 | 1,098 | 1,079 | 1,079 | 3,442,000 | 5,395 |
| 2010-10-25 | 1,105 | 1,122 | 1,084 | 1,086 | 4,568,000 | 5,430 |
| 2010-10-22 | 1,074 | 1,087 | 1,069 | 1,084 | 3,423,000 | 5,420 |
| 2010-10-21 | 1,085 | 1,098 | 1,064 | 1,064 | 4,754,000 | 5,320 |
| 2010-10-20 | 1,095 | 1,097 | 1,080 | 1,081 | 4,568,000 | 5,405 |
| 2010-10-19 | 1,137 | 1,137 | 1,106 | 1,109 | 4,388,000 | 5,545 |
| 2010-10-18 | 1,134 | 1,142 | 1,114 | 1,136 | 3,340,000 | 5,680 |
| 2010-10-15 | 1,124 | 1,145 | 1,124 | 1,129 | 3,926,000 | 5,645 |
| 2010-10-14 | 1,149 | 1,157 | 1,136 | 1,151 | 5,511,000 | 5,755 |
| 2010-10-13 | 1,123 | 1,147 | 1,121 | 1,134 | 4,776,000 | 5,670 |
| 2010-10-12 | 1,138 | 1,143 | 1,108 | 1,109 | 5,010,000 | 5,545 |
| 2010-10-08 | 1,150 | 1,150 | 1,130 | 1,133 | 4,787,000 | 5,665 |
| 2010-10-07 | 1,146 | 1,152 | 1,134 | 1,150 | 4,388,000 | 5,750 |
| 2010-10-06 | 1,165 | 1,170 | 1,145 | 1,155 | 6,997,000 | 5,775 |
| 2010-10-05 | 1,124 | 1,147 | 1,117 | 1,143 | 5,415,000 | 5,715 |
| 2010-10-04 | 1,127 | 1,155 | 1,125 | 1,139 | 4,204,000 | 5,695 |
| 2010-10-01 | 1,144 | 1,152 | 1,128 | 1,136 | 5,134,000 | 5,680 |
| 2010-09-30 | 1,165 | 1,176 | 1,138 | 1,138 | 8,038,000 | 5,690 |
| 2010-09-29 | 1,156 | 1,179 | 1,144 | 1,171 | 11,817,000 | 5,855 |
| 2010-09-28 | 1,182 | 1,186 | 1,154 | 1,156 | 14,185,000 | 5,780 |
| 2010-09-27 | 1,144 | 1,209 | 1,133 | 1,209 | 44,940,000 | 6,045 |
| 2010-09-24 | 1,073 | 1,132 | 1,069 | 1,117 | 11,303,000 | 5,585 |
| 2010-09-22 | 1,152 | 1,163 | 1,130 | 1,131 | 8,642,000 | 5,655 |
| 2010-09-21 | 1,160 | 1,169 | 1,144 | 1,151 | 8,360,000 | 5,755 |
| 2010-09-17 | 1,133 | 1,141 | 1,123 | 1,141 | 6,476,000 | 5,705 |
| 2010-09-16 | 1,120 | 1,140 | 1,113 | 1,122 | 8,874,000 | 5,610 |
| 2010-09-15 | 1,062 | 1,118 | 1,053 | 1,115 | 11,510,000 | 5,575 |
| 2010-09-14 | 1,082 | 1,085 | 1,064 | 1,066 | 4,845,000 | 5,330 |
| 2010-09-13 | 1,100 | 1,103 | 1,076 | 1,085 | 5,369,000 | 5,425 |
| 2010-09-10 | 1,084 | 1,090 | 1,073 | 1,089 | 5,248,000 | 5,445 |
| 2010-09-09 | 1,065 | 1,072 | 1,051 | 1,071 | 4,289,000 | 5,355 |
| 2010-09-08 | 1,064 | 1,076 | 1,044 | 1,047 | 7,920,000 | 5,235 |
| 2010-09-07 | 1,079 | 1,091 | 1,069 | 1,080 | 8,226,000 | 5,400 |
| 2010-09-06 | 1,046 | 1,071 | 1,044 | 1,065 | 6,476,000 | 5,325 |
| 2010-09-03 | 1,002 | 1,039 | 995 | 1,039 | 6,825,000 | 5,195 |
| 2010-09-02 | 1,002 | 1,009 | 977 | 993 | 5,454,000 | 4,965 |
| 2010-09-01 | 950 | 991 | 944 | 987 | 6,251,000 | 4,935 |
| 2010-08-31 | 973 | 975 | 939 | 941 | 4,491,000 | 4,705 |
| 2010-08-30 | 982 | 999 | 977 | 988 | 4,719,000 | 4,940 |
| 2010-08-27 | 937 | 968 | 934 | 964 | 3,375,000 | 4,820 |
| 2010-08-26 | 946 | 960 | 938 | 952 | 3,756,000 | 4,760 |
| 2010-08-25 | 953 | 954 | 931 | 937 | 5,500,000 | 4,685 |
| 2010-08-24 | 947 | 981 | 944 | 967 | 7,159,000 | 4,835 |
| 2010-08-23 | 942 | 969 | 931 | 962 | 6,659,000 | 4,810 |
| 2010-08-20 | 936 | 961 | 929 | 954 | 7,677,000 | 4,770 |
| 2010-08-19 | 951 | 954 | 933 | 951 | 9,232,000 | 4,755 |
| 2010-08-18 | 960 | 974 | 942 | 959 | 7,981,000 | 4,795 |
| 2010-08-17 | 970 | 978 | 952 | 963 | 9,231,000 | 4,815 |
| 2010-08-16 | 1,003 | 1,013 | 993 | 1,000 | 3,589,000 | 5,000 |
| 2010-08-13 | 1,007 | 1,039 | 991 | 1,033 | 4,954,000 | 5,165 |
| 2010-08-12 | 1,014 | 1,015 | 991 | 1,011 | 6,906,000 | 5,055 |
| 2010-08-11 | 1,079 | 1,079 | 1,038 | 1,044 | 4,255,000 | 5,220 |
| 2010-08-10 | 1,098 | 1,110 | 1,079 | 1,090 | 3,098,000 | 5,450 |
| 2010-08-09 | 1,081 | 1,099 | 1,077 | 1,096 | 2,100,000 | 5,480 |
| 2010-08-06 | 1,091 | 1,095 | 1,075 | 1,089 | 3,513,000 | 5,445 |
| 2010-08-05 | 1,125 | 1,128 | 1,090 | 1,098 | 3,174,000 | 5,490 |
| 2010-08-04 | 1,120 | 1,125 | 1,097 | 1,103 | 3,059,000 | 5,515 |
| 2010-08-03 | 1,136 | 1,137 | 1,116 | 1,130 | 2,835,000 | 5,650 |
| 2010-08-02 | 1,097 | 1,118 | 1,093 | 1,106 | 3,072,000 | 5,530 |
| 2010-07-30 | 1,127 | 1,128 | 1,094 | 1,101 | 4,359,000 | 5,505 |
| 2010-07-29 | 1,123 | 1,147 | 1,115 | 1,139 | 3,328,000 | 5,695 |
| 2010-07-28 | 1,120 | 1,131 | 1,100 | 1,128 | 5,106,000 | 5,640 |
| 2010-07-27 | 1,125 | 1,130 | 1,078 | 1,092 | 6,734,000 | 5,460 |
| 2010-07-26 | 1,092 | 1,133 | 1,092 | 1,116 | 5,843,000 | 5,580 |
| 2010-07-23 | 1,060 | 1,084 | 1,054 | 1,084 | 6,237,000 | 5,420 |
| 2010-07-22 | 1,010 | 1,025 | 1,000 | 1,022 | 5,168,000 | 5,110 |
| 2010-07-21 | 1,052 | 1,057 | 1,008 | 1,014 | 3,278,000 | 5,070 |
| 2010-07-20 | 1,027 | 1,057 | 1,023 | 1,047 | 5,052,000 | 5,235 |
| 2010-07-16 | 1,076 | 1,080 | 1,038 | 1,042 | 3,618,000 | 5,210 |
| 2010-07-15 | 1,084 | 1,106 | 1,074 | 1,092 | 5,094,000 | 5,460 |
| 2010-07-14 | 1,075 | 1,107 | 1,068 | 1,104 | 6,181,000 | 5,520 |
| 2010-07-13 | 1,024 | 1,052 | 1,020 | 1,045 | 5,572,000 | 5,225 |
| 2010-07-12 | 1,033 | 1,043 | 1,015 | 1,016 | 5,986,000 | 5,080 |
| 2010-07-09 | 1,051 | 1,060 | 1,038 | 1,047 | 8,560,000 | 5,235 |
| 2010-07-08 | 1,070 | 1,073 | 1,051 | 1,060 | 5,934,000 | 5,300 |
| 2010-07-07 | 1,057 | 1,062 | 1,026 | 1,037 | 5,360,000 | 5,185 |
| 2010-07-06 | 1,037 | 1,070 | 1,008 | 1,070 | 5,485,000 | 5,350 |
| 2010-07-05 | 1,045 | 1,066 | 1,042 | 1,059 | 4,323,000 | 5,295 |
| 2010-07-02 | 1,025 | 1,043 | 1,015 | 1,039 | 4,845,000 | 5,195 |
| 2010-07-01 | 1,006 | 1,021 | 996 | 1,019 | 4,680,000 | 5,095 |
| 2010-06-30 | 1,002 | 1,030 | 988 | 1,028 | 6,048,000 | 5,140 |
| 2010-06-29 | 1,042 | 1,071 | 1,035 | 1,040 | 5,278,000 | 5,200 |
| 2010-06-28 | 1,065 | 1,067 | 1,031 | 1,050 | 9,108,000 | 5,250 |
| 2010-06-25 | 1,046 | 1,055 | 1,035 | 1,043 | 8,729,000 | 5,215 |
| 2010-06-24 | 1,088 | 1,089 | 1,056 | 1,063 | 9,324,000 | 5,315 |
| 2010-06-23 | 1,119 | 1,159 | 1,092 | 1,110 | 14,403,000 | 5,550 |
| 2010-06-22 | 1,126 | 1,146 | 1,126 | 1,137 | 6,317,000 | 5,685 |
| 2010-06-21 | 1,141 | 1,155 | 1,131 | 1,141 | 5,020,000 | 5,705 |
| 2010-06-18 | 1,134 | 1,140 | 1,120 | 1,133 | 3,983,000 | 5,665 |
| 2010-06-17 | 1,146 | 1,152 | 1,114 | 1,133 | 3,448,000 | 5,665 |
| 2010-06-16 | 1,152 | 1,170 | 1,142 | 1,145 | 6,470,000 | 5,725 |
| 2010-06-15 | 1,086 | 1,130 | 1,085 | 1,129 | 7,749,000 | 5,645 |
| 2010-06-14 | 1,073 | 1,089 | 1,065 | 1,078 | 6,142,000 | 5,390 |
| 2010-06-11 | 1,091 | 1,092 | 1,064 | 1,067 | 6,634,000 | 5,335 |
| 2010-06-10 | 1,056 | 1,058 | 1,010 | 1,045 | 8,419,000 | 5,225 |
| 2010-06-09 | 1,100 | 1,101 | 1,045 | 1,051 | 8,821,000 | 5,255 |
| 2010-06-08 | 1,112 | 1,130 | 1,089 | 1,106 | 4,939,000 | 5,530 |
| 2010-06-07 | 1,142 | 1,151 | 1,129 | 1,130 | 3,550,000 | 5,650 |
| 2010-06-04 | 1,165 | 1,201 | 1,161 | 1,180 | 4,984,000 | 5,900 |
| 2010-06-03 | 1,145 | 1,169 | 1,136 | 1,169 | 5,055,000 | 5,845 |
| 2010-06-02 | 1,150 | 1,154 | 1,104 | 1,116 | 10,465,000 | 5,580 |
| 2010-06-01 | 1,201 | 1,203 | 1,170 | 1,172 | 3,062,000 | 5,860 |
| 2010-05-31 | 1,201 | 1,216 | 1,188 | 1,195 | 4,038,000 | 5,975 |
| 2010-05-28 | 1,203 | 1,218 | 1,167 | 1,183 | 5,653,000 | 5,915 |
| 2010-05-27 | 1,100 | 1,184 | 1,099 | 1,184 | 6,307,000 | 5,920 |
| 2010-05-26 | 1,135 | 1,149 | 1,096 | 1,127 | 6,830,000 | 5,635 |
| 2010-05-25 | 1,180 | 1,180 | 1,113 | 1,116 | 5,171,000 | 5,580 |
| 2010-05-24 | 1,170 | 1,189 | 1,153 | 1,185 | 4,606,000 | 5,925 |
| 2010-05-21 | 1,150 | 1,176 | 1,127 | 1,170 | 11,445,000 | 5,850 |
| 2010-05-20 | 1,244 | 1,264 | 1,205 | 1,217 | 4,928,000 | 6,085 |
| 2010-05-19 | 1,206 | 1,249 | 1,193 | 1,245 | 5,897,000 | 6,225 |
| 2010-05-18 | 1,272 | 1,282 | 1,219 | 1,227 | 6,123,000 | 6,135 |
| 2010-05-17 | 1,330 | 1,331 | 1,266 | 1,271 | 5,455,000 | 6,355 |
| 2010-05-14 | 1,327 | 1,359 | 1,326 | 1,351 | 4,009,000 | 6,755 |
| 2010-05-13 | 1,338 | 1,356 | 1,326 | 1,350 | 3,513,000 | 6,750 |
| 2010-05-12 | 1,322 | 1,352 | 1,302 | 1,315 | 5,081,000 | 6,575 |
| 2010-05-11 | 1,377 | 1,378 | 1,291 | 1,300 | 5,891,000 | 6,500 |
| 2010-05-10 | 1,315 | 1,351 | 1,315 | 1,326 | 4,755,000 | 6,630 |
| 2010-05-07 | 1,302 | 1,338 | 1,301 | 1,329 | 5,945,000 | 6,645 |
| 2010-05-06 | 1,409 | 1,433 | 1,369 | 1,385 | 7,099,000 | 6,925 |
| 2010-04-30 | 1,395 | 1,449 | 1,393 | 1,441 | 9,616,000 | 7,205 |
| 2010-04-28 | 1,334 | 1,394 | 1,326 | 1,368 | 9,582,000 | 6,840 |
| 2010-04-27 | 1,335 | 1,353 | 1,320 | 1,353 | 3,509,000 | 6,765 |
| 2010-04-26 | 1,307 | 1,335 | 1,307 | 1,333 | 3,042,000 | 6,665 |
| 2010-04-23 | 1,308 | 1,320 | 1,294 | 1,303 | 2,536,000 | 6,515 |
| 2010-04-22 | 1,310 | 1,310 | 1,280 | 1,295 | 2,016,000 | 6,475 |
| 2010-04-21 | 1,300 | 1,312 | 1,294 | 1,310 | 3,842,000 | 6,550 |
| 2010-04-20 | 1,280 | 1,289 | 1,265 | 1,266 | 2,137,000 | 6,330 |
| 2010-04-19 | 1,265 | 1,278 | 1,260 | 1,273 | 2,965,000 | 6,365 |
| 2010-04-16 | 1,324 | 1,333 | 1,292 | 1,293 | 4,445,000 | 6,465 |
| 2010-04-15 | 1,347 | 1,355 | 1,333 | 1,337 | 3,106,000 | 6,685 |
| 2010-04-14 | 1,320 | 1,329 | 1,309 | 1,324 | 2,997,000 | 6,620 |
| 2010-04-13 | 1,324 | 1,325 | 1,303 | 1,313 | 2,361,000 | 6,565 |
| 2010-04-12 | 1,345 | 1,355 | 1,332 | 1,335 | 2,446,000 | 6,675 |
| 2010-04-09 | 1,328 | 1,329 | 1,313 | 1,323 | 1,745,000 | 6,615 |
| 2010-04-08 | 1,327 | 1,343 | 1,323 | 1,329 | 2,267,000 | 6,645 |
| 2010-04-07 | 1,357 | 1,357 | 1,325 | 1,341 | 3,029,000 | 6,705 |
| 2010-04-06 | 1,372 | 1,373 | 1,342 | 1,346 | 3,040,000 | 6,730 |
| 2010-04-05 | 1,374 | 1,384 | 1,358 | 1,364 | 2,444,000 | 6,820 |
| 2010-04-02 | 1,340 | 1,374 | 1,336 | 1,371 | 4,886,000 | 6,855 |
| 2010-04-01 | 1,320 | 1,335 | 1,314 | 1,331 | 3,324,000 | 6,655 |
| 2010-03-31 | 1,330 | 1,331 | 1,314 | 1,317 | 2,648,000 | 6,585 |
| 2010-03-30 | 1,317 | 1,332 | 1,314 | 1,330 | 3,231,000 | 6,650 |
| 2010-03-29 | 1,290 | 1,323 | 1,287 | 1,308 | 3,925,000 | 6,540 |
| 2010-03-26 | 1,275 | 1,291 | 1,264 | 1,284 | 3,672,000 | 6,420 |
| 2010-03-25 | 1,290 | 1,292 | 1,251 | 1,270 | 6,637,000 | 6,350 |
| 2010-03-24 | 1,329 | 1,336 | 1,300 | 1,305 | 6,813,000 | 6,525 |
| 2010-03-23 | 1,301 | 1,327 | 1,301 | 1,325 | 3,284,000 | 6,625 |
| 2010-03-19 | 1,296 | 1,330 | 1,293 | 1,326 | 5,596,000 | 6,630 |
| 2010-03-18 | 1,299 | 1,318 | 1,275 | 1,280 | 3,576,000 | 6,400 |
| 2010-03-17 | 1,303 | 1,303 | 1,294 | 1,301 | 2,000,000 | 6,505 |
| 2010-03-16 | 1,290 | 1,303 | 1,279 | 1,292 | 2,206,000 | 6,460 |
| 2010-03-15 | 1,300 | 1,305 | 1,291 | 1,294 | 3,726,000 | 6,470 |
| 2010-03-12 | 1,283 | 1,299 | 1,276 | 1,283 | 5,289,000 | 6,415 |
| 2010-03-11 | 1,253 | 1,277 | 1,253 | 1,264 | 3,373,000 | 6,320 |
| 2010-03-10 | 1,219 | 1,263 | 1,211 | 1,253 | 5,037,000 | 6,265 |
| 2010-03-09 | 1,238 | 1,253 | 1,235 | 1,249 | 4,423,000 | 6,245 |
| 2010-03-08 | 1,209 | 1,231 | 1,200 | 1,231 | 3,892,000 | 6,155 |
| 2010-03-05 | 1,190 | 1,202 | 1,169 | 1,188 | 3,334,000 | 5,940 |
| 2010-03-04 | 1,170 | 1,186 | 1,161 | 1,173 | 4,827,000 | 5,865 |
| 2010-03-03 | 1,144 | 1,171 | 1,141 | 1,171 | 3,540,000 | 5,855 |
| 2010-03-02 | 1,140 | 1,154 | 1,135 | 1,143 | 3,135,000 | 5,715 |
| 2010-03-01 | 1,160 | 1,166 | 1,137 | 1,144 | 3,796,000 | 5,720 |
| 2010-02-26 | 1,130 | 1,166 | 1,109 | 1,154 | 5,435,000 | 5,770 |
| 2010-02-25 | 1,160 | 1,172 | 1,120 | 1,130 | 6,043,000 | 5,650 |
| 2010-02-24 | 1,168 | 1,173 | 1,153 | 1,170 | 5,837,000 | 5,850 |
| 2010-02-23 | 1,215 | 1,220 | 1,191 | 1,197 | 6,577,000 | 5,985 |
| 2010-02-22 | 1,235 | 1,254 | 1,224 | 1,231 | 3,841,000 | 6,155 |
| 2010-02-19 | 1,214 | 1,250 | 1,208 | 1,216 | 7,172,000 | 6,080 |
| 2010-02-18 | 1,214 | 1,218 | 1,195 | 1,201 | 2,639,000 | 6,005 |
| 2010-02-17 | 1,215 | 1,218 | 1,199 | 1,214 | 3,393,000 | 6,070 |
| 2010-02-16 | 1,185 | 1,207 | 1,183 | 1,191 | 2,148,000 | 5,955 |
| 2010-02-15 | 1,220 | 1,221 | 1,187 | 1,193 | 2,005,000 | 5,965 |
| 2010-02-12 | 1,229 | 1,235 | 1,196 | 1,219 | 3,746,000 | 6,095 |
| 2010-02-10 | 1,205 | 1,213 | 1,188 | 1,202 | 2,964,000 | 6,010 |
| 2010-02-09 | 1,170 | 1,198 | 1,155 | 1,183 | 4,607,000 | 5,915 |
| 2010-02-08 | 1,154 | 1,179 | 1,145 | 1,155 | 4,057,000 | 5,775 |
| 2010-02-05 | 1,160 | 1,179 | 1,158 | 1,162 | 7,348,000 | 5,810 |
| 2010-02-04 | 1,240 | 1,240 | 1,180 | 1,206 | 11,842,000 | 6,030 |
| 2010-02-03 | 1,229 | 1,234 | 1,187 | 1,190 | 8,215,000 | 5,950 |
| 2010-02-02 | 1,242 | 1,264 | 1,232 | 1,238 | 4,237,000 | 6,190 |
| 2010-02-01 | 1,277 | 1,277 | 1,207 | 1,225 | 5,509,000 | 6,125 |
| 2010-01-29 | 1,288 | 1,310 | 1,264 | 1,276 | 5,297,000 | 6,380 |
| 2010-01-28 | 1,271 | 1,320 | 1,270 | 1,297 | 13,291,000 | 6,485 |
| 2010-01-27 | 1,262 | 1,263 | 1,194 | 1,211 | 9,394,000 | 6,055 |
| 2010-01-26 | 1,320 | 1,342 | 1,271 | 1,280 | 4,749,000 | 6,400 |
| 2010-01-25 | 1,285 | 1,306 | 1,278 | 1,300 | 4,482,000 | 6,500 |
| 2010-01-22 | 1,304 | 1,321 | 1,277 | 1,313 | 6,485,000 | 6,565 |
| 2010-01-21 | 1,223 | 1,336 | 1,218 | 1,315 | 12,047,000 | 6,575 |
| 2010-01-20 | 1,260 | 1,269 | 1,214 | 1,222 | 4,885,000 | 6,110 |
| 2010-01-19 | 1,277 | 1,280 | 1,239 | 1,246 | 3,616,000 | 6,230 |
| 2010-01-18 | 1,273 | 1,291 | 1,263 | 1,289 | 2,401,000 | 6,445 |
| 2010-01-15 | 1,303 | 1,314 | 1,273 | 1,280 | 3,745,000 | 6,400 |
| 2010-01-14 | 1,283 | 1,311 | 1,283 | 1,303 | 2,469,000 | 6,515 |
| 2010-01-13 | 1,299 | 1,326 | 1,283 | 1,287 | 4,230,000 | 6,435 |
| 2010-01-12 | 1,327 | 1,339 | 1,313 | 1,327 | 2,981,000 | 6,635 |
| 2010-01-08 | 1,296 | 1,334 | 1,294 | 1,334 | 4,537,000 | 6,670 |
| 2010-01-07 | 1,321 | 1,328 | 1,292 | 1,297 | 4,290,000 | 6,485 |
| 2010-01-06 | 1,317 | 1,339 | 1,310 | 1,334 | 3,978,000 | 6,670 |
| 2010-01-05 | 1,348 | 1,353 | 1,299 | 1,306 | 4,653,000 | 6,530 |
| 2010-01-04 | 1,293 | 1,331 | 1,283 | 1,330 | 3,495,000 | 6,650 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [2007-03-27]1株→1.5株 [2005-01-17]1株→2株 [1995-03-28]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
