5333 日本ガイシ(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 | 1,337 | 1,337 | 1,315 | 1,325 | 1,115,000 | 1,325 |
| 2010-12-29 | 1,326 | 1,338 | 1,326 | 1,337 | 494,000 | 1,337 |
| 2010-12-28 | 1,338 | 1,340 | 1,333 | 1,334 | 540,000 | 1,334 |
| 2010-12-27 | 1,330 | 1,344 | 1,327 | 1,339 | 781,000 | 1,339 |
| 2010-12-24 | 1,330 | 1,330 | 1,319 | 1,326 | 820,000 | 1,326 |
| 2010-12-22 | 1,347 | 1,349 | 1,331 | 1,334 | 1,512,000 | 1,334 |
| 2010-12-21 | 1,321 | 1,338 | 1,320 | 1,336 | 1,187,000 | 1,336 |
| 2010-12-20 | 1,333 | 1,333 | 1,312 | 1,315 | 1,226,000 | 1,315 |
| 2010-12-17 | 1,331 | 1,340 | 1,323 | 1,329 | 2,035,000 | 1,329 |
| 2010-12-16 | 1,347 | 1,352 | 1,340 | 1,345 | 1,020,000 | 1,345 |
| 2010-12-15 | 1,365 | 1,368 | 1,339 | 1,352 | 1,385,000 | 1,352 |
| 2010-12-14 | 1,347 | 1,365 | 1,345 | 1,362 | 2,356,000 | 1,362 |
| 2010-12-13 | 1,327 | 1,350 | 1,319 | 1,349 | 2,297,000 | 1,349 |
| 2010-12-10 | 1,353 | 1,353 | 1,308 | 1,317 | 7,136,000 | 1,317 |
| 2010-12-09 | 1,375 | 1,378 | 1,339 | 1,348 | 2,643,000 | 1,348 |
| 2010-12-08 | 1,360 | 1,369 | 1,354 | 1,367 | 3,057,000 | 1,367 |
| 2010-12-07 | 1,368 | 1,375 | 1,333 | 1,334 | 5,065,000 | 1,334 |
| 2010-12-06 | 1,314 | 1,353 | 1,306 | 1,348 | 5,649,000 | 1,348 |
| 2010-12-03 | 1,300 | 1,305 | 1,279 | 1,284 | 1,832,000 | 1,284 |
| 2010-12-02 | 1,270 | 1,296 | 1,262 | 1,292 | 3,825,000 | 1,292 |
| 2010-12-01 | 1,240 | 1,249 | 1,234 | 1,248 | 2,777,000 | 1,248 |
| 2010-11-30 | 1,258 | 1,261 | 1,242 | 1,245 | 2,462,000 | 1,245 |
| 2010-11-29 | 1,254 | 1,264 | 1,243 | 1,255 | 1,959,000 | 1,255 |
| 2010-11-26 | 1,260 | 1,263 | 1,238 | 1,240 | 1,395,000 | 1,240 |
| 2010-11-25 | 1,259 | 1,259 | 1,244 | 1,252 | 1,611,000 | 1,252 |
| 2010-11-24 | 1,231 | 1,249 | 1,225 | 1,243 | 2,424,000 | 1,243 |
| 2010-11-22 | 1,255 | 1,270 | 1,253 | 1,261 | 2,344,000 | 1,261 |
| 2010-11-19 | 1,260 | 1,260 | 1,240 | 1,252 | 4,378,000 | 1,252 |
| 2010-11-18 | 1,203 | 1,226 | 1,197 | 1,225 | 3,114,000 | 1,225 |
| 2010-11-17 | 1,180 | 1,201 | 1,175 | 1,193 | 3,179,000 | 1,193 |
| 2010-11-16 | 1,225 | 1,228 | 1,189 | 1,194 | 4,251,000 | 1,194 |
| 2010-11-15 | 1,236 | 1,241 | 1,223 | 1,230 | 2,566,000 | 1,230 |
| 2010-11-12 | 1,246 | 1,250 | 1,230 | 1,241 | 3,047,000 | 1,241 |
| 2010-11-11 | 1,238 | 1,286 | 1,231 | 1,259 | 3,364,000 | 1,259 |
| 2010-11-10 | 1,230 | 1,244 | 1,221 | 1,235 | 2,045,000 | 1,235 |
| 2010-11-09 | 1,236 | 1,238 | 1,215 | 1,228 | 2,571,000 | 1,228 |
| 2010-11-08 | 1,229 | 1,245 | 1,225 | 1,237 | 2,670,000 | 1,237 |
| 2010-11-05 | 1,229 | 1,231 | 1,210 | 1,214 | 3,949,000 | 1,214 |
| 2010-11-04 | 1,189 | 1,216 | 1,168 | 1,206 | 6,427,000 | 1,206 |
| 2010-11-02 | 1,170 | 1,193 | 1,151 | 1,163 | 5,339,000 | 1,163 |
| 2010-11-01 | 1,203 | 1,228 | 1,149 | 1,151 | 7,262,000 | 1,151 |
| 2010-10-29 | 1,191 | 1,246 | 1,182 | 1,219 | 15,214,000 | 1,219 |
| 2010-10-28 | 1,500 | 1,546 | 1,486 | 1,541 | 2,848,000 | 1,541 |
| 2010-10-27 | 1,508 | 1,514 | 1,482 | 1,489 | 1,518,000 | 1,489 |
| 2010-10-26 | 1,521 | 1,525 | 1,501 | 1,504 | 1,088,000 | 1,504 |
| 2010-10-25 | 1,546 | 1,546 | 1,511 | 1,513 | 1,294,000 | 1,513 |
| 2010-10-22 | 1,521 | 1,546 | 1,513 | 1,542 | 1,650,000 | 1,542 |
| 2010-10-21 | 1,510 | 1,536 | 1,496 | 1,527 | 2,150,000 | 1,527 |
| 2010-10-20 | 1,498 | 1,514 | 1,476 | 1,504 | 2,350,000 | 1,504 |
| 2010-10-19 | 1,559 | 1,559 | 1,513 | 1,522 | 3,819,000 | 1,522 |
| 2010-10-18 | 1,545 | 1,616 | 1,539 | 1,581 | 6,360,000 | 1,581 |
| 2010-10-15 | 1,484 | 1,535 | 1,480 | 1,527 | 3,435,000 | 1,527 |
| 2010-10-14 | 1,476 | 1,489 | 1,466 | 1,477 | 1,484,000 | 1,477 |
| 2010-10-13 | 1,441 | 1,467 | 1,440 | 1,449 | 1,494,000 | 1,449 |
| 2010-10-12 | 1,482 | 1,484 | 1,433 | 1,433 | 1,297,000 | 1,433 |
| 2010-10-08 | 1,486 | 1,486 | 1,465 | 1,465 | 1,546,000 | 1,465 |
| 2010-10-07 | 1,481 | 1,488 | 1,477 | 1,485 | 1,533,000 | 1,485 |
| 2010-10-06 | 1,473 | 1,477 | 1,462 | 1,473 | 2,053,000 | 1,473 |
| 2010-10-05 | 1,411 | 1,446 | 1,410 | 1,443 | 2,218,000 | 1,443 |
| 2010-10-04 | 1,410 | 1,436 | 1,398 | 1,416 | 1,995,000 | 1,416 |
| 2010-10-01 | 1,405 | 1,440 | 1,400 | 1,410 | 2,353,000 | 1,410 |
| 2010-09-30 | 1,434 | 1,440 | 1,386 | 1,387 | 2,198,000 | 1,387 |
| 2010-09-29 | 1,445 | 1,450 | 1,418 | 1,433 | 2,621,000 | 1,433 |
| 2010-09-28 | 1,455 | 1,469 | 1,444 | 1,444 | 1,252,000 | 1,444 |
| 2010-09-27 | 1,454 | 1,479 | 1,449 | 1,476 | 1,048,000 | 1,476 |
| 2010-09-24 | 1,446 | 1,455 | 1,425 | 1,435 | 2,900,000 | 1,435 |
| 2010-09-22 | 1,476 | 1,485 | 1,468 | 1,477 | 1,853,000 | 1,477 |
| 2010-09-21 | 1,489 | 1,490 | 1,472 | 1,473 | 2,145,000 | 1,473 |
| 2010-09-17 | 1,432 | 1,471 | 1,420 | 1,459 | 2,412,000 | 1,459 |
| 2010-09-16 | 1,405 | 1,426 | 1,405 | 1,422 | 2,203,000 | 1,422 |
| 2010-09-15 | 1,342 | 1,400 | 1,335 | 1,395 | 2,723,000 | 1,395 |
| 2010-09-14 | 1,358 | 1,364 | 1,348 | 1,355 | 2,225,000 | 1,355 |
| 2010-09-13 | 1,350 | 1,364 | 1,346 | 1,348 | 1,361,000 | 1,348 |
| 2010-09-10 | 1,350 | 1,357 | 1,329 | 1,336 | 3,194,000 | 1,336 |
| 2010-09-09 | 1,333 | 1,342 | 1,319 | 1,331 | 882,000 | 1,331 |
| 2010-09-08 | 1,325 | 1,326 | 1,304 | 1,306 | 1,094,000 | 1,306 |
| 2010-09-07 | 1,350 | 1,366 | 1,341 | 1,350 | 1,623,000 | 1,350 |
| 2010-09-06 | 1,350 | 1,353 | 1,342 | 1,353 | 1,284,000 | 1,353 |
| 2010-09-03 | 1,319 | 1,340 | 1,318 | 1,335 | 995,000 | 1,335 |
| 2010-09-02 | 1,327 | 1,331 | 1,295 | 1,323 | 1,715,000 | 1,323 |
| 2010-09-01 | 1,283 | 1,315 | 1,281 | 1,310 | 1,631,000 | 1,310 |
| 2010-08-31 | 1,294 | 1,300 | 1,271 | 1,273 | 1,452,000 | 1,273 |
| 2010-08-30 | 1,337 | 1,352 | 1,322 | 1,330 | 1,908,000 | 1,330 |
| 2010-08-27 | 1,244 | 1,318 | 1,240 | 1,310 | 2,597,000 | 1,310 |
| 2010-08-26 | 1,251 | 1,264 | 1,238 | 1,261 | 1,975,000 | 1,261 |
| 2010-08-25 | 1,254 | 1,259 | 1,226 | 1,232 | 2,819,000 | 1,232 |
| 2010-08-24 | 1,280 | 1,298 | 1,272 | 1,284 | 1,355,000 | 1,284 |
| 2010-08-23 | 1,329 | 1,329 | 1,297 | 1,306 | 1,763,000 | 1,306 |
| 2010-08-20 | 1,344 | 1,348 | 1,329 | 1,331 | 1,732,000 | 1,331 |
| 2010-08-19 | 1,350 | 1,377 | 1,345 | 1,357 | 2,193,000 | 1,357 |
| 2010-08-18 | 1,365 | 1,372 | 1,344 | 1,355 | 2,015,000 | 1,355 |
| 2010-08-17 | 1,349 | 1,356 | 1,345 | 1,350 | 1,467,000 | 1,350 |
| 2010-08-16 | 1,361 | 1,370 | 1,343 | 1,361 | 1,558,000 | 1,361 |
| 2010-08-13 | 1,354 | 1,388 | 1,338 | 1,387 | 1,972,000 | 1,387 |
| 2010-08-12 | 1,339 | 1,353 | 1,334 | 1,353 | 1,664,000 | 1,353 |
| 2010-08-11 | 1,400 | 1,411 | 1,372 | 1,378 | 1,366,000 | 1,378 |
| 2010-08-10 | 1,434 | 1,450 | 1,418 | 1,427 | 1,201,000 | 1,427 |
| 2010-08-09 | 1,443 | 1,452 | 1,424 | 1,427 | 1,245,000 | 1,427 |
| 2010-08-06 | 1,451 | 1,465 | 1,441 | 1,462 | 1,102,000 | 1,462 |
| 2010-08-05 | 1,462 | 1,474 | 1,447 | 1,470 | 1,731,000 | 1,470 |
| 2010-08-04 | 1,465 | 1,470 | 1,423 | 1,424 | 2,419,000 | 1,424 |
| 2010-08-03 | 1,514 | 1,530 | 1,483 | 1,495 | 1,916,000 | 1,495 |
| 2010-08-02 | 1,483 | 1,499 | 1,475 | 1,487 | 2,347,000 | 1,487 |
| 2010-07-30 | 1,456 | 1,473 | 1,422 | 1,462 | 3,276,000 | 1,462 |
| 2010-07-29 | 1,424 | 1,448 | 1,416 | 1,443 | 1,431,000 | 1,443 |
| 2010-07-28 | 1,419 | 1,440 | 1,417 | 1,438 | 1,477,000 | 1,438 |
| 2010-07-27 | 1,409 | 1,413 | 1,386 | 1,389 | 1,099,000 | 1,389 |
| 2010-07-26 | 1,375 | 1,408 | 1,372 | 1,407 | 1,805,000 | 1,407 |
| 2010-07-23 | 1,371 | 1,383 | 1,352 | 1,362 | 2,855,000 | 1,362 |
| 2010-07-22 | 1,330 | 1,365 | 1,330 | 1,351 | 3,515,000 | 1,351 |
| 2010-07-21 | 1,355 | 1,358 | 1,317 | 1,322 | 2,369,000 | 1,322 |
| 2010-07-20 | 1,369 | 1,377 | 1,336 | 1,339 | 4,924,000 | 1,339 |
| 2010-07-16 | 1,490 | 1,490 | 1,413 | 1,416 | 2,642,000 | 1,416 |
| 2010-07-15 | 1,500 | 1,503 | 1,485 | 1,490 | 1,493,000 | 1,490 |
| 2010-07-14 | 1,479 | 1,516 | 1,472 | 1,509 | 2,878,000 | 1,509 |
| 2010-07-13 | 1,432 | 1,468 | 1,432 | 1,444 | 1,911,000 | 1,444 |
| 2010-07-12 | 1,420 | 1,451 | 1,409 | 1,429 | 1,669,000 | 1,429 |
| 2010-07-09 | 1,409 | 1,428 | 1,389 | 1,422 | 2,596,000 | 1,422 |
| 2010-07-08 | 1,400 | 1,403 | 1,383 | 1,395 | 1,601,000 | 1,395 |
| 2010-07-07 | 1,376 | 1,382 | 1,341 | 1,359 | 1,946,000 | 1,359 |
| 2010-07-06 | 1,365 | 1,389 | 1,337 | 1,385 | 1,855,000 | 1,385 |
| 2010-07-05 | 1,377 | 1,393 | 1,369 | 1,376 | 1,583,000 | 1,376 |
| 2010-07-02 | 1,385 | 1,395 | 1,370 | 1,384 | 1,883,000 | 1,384 |
| 2010-07-01 | 1,372 | 1,382 | 1,355 | 1,362 | 1,701,000 | 1,362 |
| 2010-06-30 | 1,387 | 1,409 | 1,377 | 1,395 | 1,997,000 | 1,395 |
| 2010-06-29 | 1,434 | 1,467 | 1,423 | 1,430 | 1,489,000 | 1,430 |
| 2010-06-28 | 1,468 | 1,470 | 1,430 | 1,441 | 1,421,000 | 1,441 |
| 2010-06-25 | 1,495 | 1,499 | 1,461 | 1,466 | 1,694,000 | 1,466 |
| 2010-06-24 | 1,498 | 1,524 | 1,494 | 1,514 | 1,692,000 | 1,514 |
| 2010-06-23 | 1,505 | 1,508 | 1,492 | 1,498 | 2,623,000 | 1,498 |
| 2010-06-22 | 1,542 | 1,559 | 1,533 | 1,537 | 2,432,000 | 1,537 |
| 2010-06-21 | 1,556 | 1,574 | 1,549 | 1,561 | 2,660,000 | 1,561 |
| 2010-06-18 | 1,595 | 1,595 | 1,548 | 1,551 | 4,536,000 | 1,551 |
| 2010-06-17 | 1,650 | 1,650 | 1,602 | 1,610 | 2,529,000 | 1,610 |
| 2010-06-16 | 1,677 | 1,681 | 1,659 | 1,664 | 1,491,000 | 1,664 |
| 2010-06-15 | 1,630 | 1,649 | 1,620 | 1,645 | 1,336,000 | 1,645 |
| 2010-06-14 | 1,626 | 1,653 | 1,626 | 1,640 | 1,087,000 | 1,640 |
| 2010-06-11 | 1,599 | 1,622 | 1,591 | 1,610 | 4,796,000 | 1,610 |
| 2010-06-10 | 1,580 | 1,583 | 1,548 | 1,558 | 2,196,000 | 1,558 |
| 2010-06-09 | 1,585 | 1,600 | 1,566 | 1,584 | 2,008,000 | 1,584 |
| 2010-06-08 | 1,583 | 1,645 | 1,580 | 1,623 | 1,706,000 | 1,623 |
| 2010-06-07 | 1,656 | 1,656 | 1,613 | 1,623 | 1,758,000 | 1,623 |
| 2010-06-04 | 1,685 | 1,706 | 1,676 | 1,699 | 1,538,000 | 1,699 |
| 2010-06-03 | 1,645 | 1,688 | 1,635 | 1,684 | 1,732,000 | 1,684 |
| 2010-06-02 | 1,615 | 1,647 | 1,606 | 1,616 | 1,617,000 | 1,616 |
| 2010-06-01 | 1,646 | 1,652 | 1,615 | 1,635 | 1,270,000 | 1,635 |
| 2010-05-31 | 1,644 | 1,667 | 1,640 | 1,648 | 1,446,000 | 1,648 |
| 2010-05-28 | 1,674 | 1,682 | 1,632 | 1,652 | 2,381,000 | 1,652 |
| 2010-05-27 | 1,553 | 1,639 | 1,552 | 1,634 | 2,808,000 | 1,634 |
| 2010-05-26 | 1,614 | 1,636 | 1,551 | 1,563 | 3,982,000 | 1,563 |
| 2010-05-25 | 1,663 | 1,665 | 1,602 | 1,610 | 2,606,000 | 1,610 |
| 2010-05-24 | 1,701 | 1,706 | 1,659 | 1,676 | 1,742,000 | 1,676 |
| 2010-05-21 | 1,676 | 1,735 | 1,661 | 1,700 | 2,692,000 | 1,700 |
| 2010-05-20 | 1,778 | 1,792 | 1,738 | 1,745 | 1,870,000 | 1,745 |
| 2010-05-19 | 1,732 | 1,797 | 1,726 | 1,797 | 2,792,000 | 1,797 |
| 2010-05-18 | 1,816 | 1,824 | 1,752 | 1,769 | 2,933,000 | 1,769 |
| 2010-05-17 | 1,843 | 1,856 | 1,805 | 1,815 | 2,408,000 | 1,815 |
| 2010-05-14 | 1,874 | 1,900 | 1,859 | 1,882 | 3,792,000 | 1,882 |
| 2010-05-13 | 1,830 | 1,887 | 1,821 | 1,884 | 5,185,000 | 1,884 |
| 2010-05-12 | 1,741 | 1,800 | 1,738 | 1,762 | 2,036,000 | 1,762 |
| 2010-05-11 | 1,815 | 1,829 | 1,724 | 1,725 | 2,188,000 | 1,725 |
| 2010-05-10 | 1,760 | 1,798 | 1,758 | 1,798 | 1,309,000 | 1,798 |
| 2010-05-07 | 1,771 | 1,775 | 1,752 | 1,766 | 2,825,000 | 1,766 |
| 2010-05-06 | 1,818 | 1,828 | 1,800 | 1,826 | 2,454,000 | 1,826 |
| 2010-04-30 | 1,865 | 1,868 | 1,854 | 1,858 | 1,682,000 | 1,858 |
| 2010-04-28 | 1,835 | 1,867 | 1,824 | 1,830 | 4,110,000 | 1,830 |
| 2010-04-27 | 1,845 | 1,862 | 1,840 | 1,849 | 1,431,000 | 1,849 |
| 2010-04-26 | 1,834 | 1,843 | 1,829 | 1,843 | 1,285,000 | 1,843 |
| 2010-04-23 | 1,803 | 1,819 | 1,801 | 1,804 | 1,635,000 | 1,804 |
| 2010-04-22 | 1,826 | 1,828 | 1,805 | 1,813 | 1,492,000 | 1,813 |
| 2010-04-21 | 1,842 | 1,855 | 1,835 | 1,839 | 2,229,000 | 1,839 |
| 2010-04-20 | 1,800 | 1,822 | 1,791 | 1,808 | 3,279,000 | 1,808 |
| 2010-04-19 | 1,795 | 1,795 | 1,768 | 1,774 | 2,275,000 | 1,774 |
| 2010-04-16 | 1,826 | 1,828 | 1,811 | 1,817 | 1,650,000 | 1,817 |
| 2010-04-15 | 1,828 | 1,832 | 1,816 | 1,825 | 2,422,000 | 1,825 |
| 2010-04-14 | 1,835 | 1,847 | 1,824 | 1,831 | 1,792,000 | 1,831 |
| 2010-04-13 | 1,843 | 1,848 | 1,820 | 1,832 | 2,102,000 | 1,832 |
| 2010-04-12 | 1,870 | 1,870 | 1,848 | 1,849 | 1,316,000 | 1,849 |
| 2010-04-09 | 1,856 | 1,864 | 1,843 | 1,854 | 3,345,000 | 1,854 |
| 2010-04-08 | 1,877 | 1,885 | 1,861 | 1,864 | 1,736,000 | 1,864 |
| 2010-04-07 | 1,878 | 1,897 | 1,873 | 1,877 | 1,686,000 | 1,877 |
| 2010-04-06 | 1,900 | 1,902 | 1,866 | 1,878 | 1,804,000 | 1,878 |
| 2010-04-05 | 1,883 | 1,906 | 1,882 | 1,894 | 2,115,000 | 1,894 |
| 2010-04-02 | 1,883 | 1,889 | 1,866 | 1,870 | 2,798,000 | 1,870 |
| 2010-04-01 | 1,871 | 1,901 | 1,857 | 1,891 | 3,906,000 | 1,891 |
| 2010-03-31 | 1,940 | 1,940 | 1,905 | 1,907 | 1,806,000 | 1,907 |
| 2010-03-30 | 1,895 | 1,926 | 1,892 | 1,925 | 2,210,000 | 1,925 |
| 2010-03-29 | 1,880 | 1,894 | 1,874 | 1,883 | 1,320,000 | 1,883 |
| 2010-03-26 | 1,880 | 1,896 | 1,874 | 1,888 | 1,425,000 | 1,888 |
| 2010-03-25 | 1,875 | 1,875 | 1,856 | 1,864 | 1,555,000 | 1,864 |
| 2010-03-24 | 1,898 | 1,904 | 1,848 | 1,858 | 3,317,000 | 1,858 |
| 2010-03-23 | 1,917 | 1,923 | 1,907 | 1,907 | 1,263,000 | 1,907 |
| 2010-03-19 | 1,901 | 1,918 | 1,898 | 1,917 | 1,740,000 | 1,917 |
| 2010-03-18 | 1,900 | 1,910 | 1,886 | 1,887 | 1,839,000 | 1,887 |
| 2010-03-17 | 1,894 | 1,903 | 1,888 | 1,890 | 1,642,000 | 1,890 |
| 2010-03-16 | 1,900 | 1,904 | 1,886 | 1,890 | 1,199,000 | 1,890 |
| 2010-03-15 | 1,920 | 1,920 | 1,895 | 1,904 | 2,025,000 | 1,904 |
| 2010-03-12 | 1,892 | 1,892 | 1,872 | 1,884 | 4,826,000 | 1,884 |
| 2010-03-11 | 1,873 | 1,880 | 1,860 | 1,870 | 1,462,000 | 1,870 |
| 2010-03-10 | 1,857 | 1,886 | 1,854 | 1,866 | 1,557,000 | 1,866 |
| 2010-03-09 | 1,857 | 1,868 | 1,850 | 1,852 | 2,030,000 | 1,852 |
| 2010-03-08 | 1,890 | 1,890 | 1,860 | 1,874 | 2,569,000 | 1,874 |
| 2010-03-05 | 1,830 | 1,857 | 1,826 | 1,850 | 3,263,000 | 1,850 |
| 2010-03-04 | 1,842 | 1,850 | 1,808 | 1,814 | 5,128,000 | 1,814 |
| 2010-03-03 | 1,871 | 1,876 | 1,841 | 1,860 | 3,174,000 | 1,860 |
| 2010-03-02 | 1,884 | 1,912 | 1,871 | 1,888 | 3,012,000 | 1,888 |
| 2010-03-01 | 1,901 | 1,912 | 1,867 | 1,872 | 3,997,000 | 1,872 |
| 2010-02-26 | 1,952 | 1,958 | 1,904 | 1,917 | 3,458,000 | 1,917 |
| 2010-02-25 | 2,020 | 2,028 | 1,952 | 1,960 | 2,034,000 | 1,960 |
| 2010-02-24 | 2,010 | 2,025 | 2,000 | 2,020 | 1,475,000 | 2,020 |
| 2010-02-23 | 2,014 | 2,039 | 2,009 | 2,034 | 867,000 | 2,034 |
| 2010-02-22 | 2,039 | 2,060 | 2,023 | 2,044 | 1,121,000 | 2,044 |
| 2010-02-19 | 2,043 | 2,067 | 1,997 | 2,000 | 1,435,000 | 2,000 |
| 2010-02-18 | 2,070 | 2,070 | 2,033 | 2,040 | 1,044,000 | 2,040 |
| 2010-02-17 | 2,040 | 2,070 | 2,031 | 2,063 | 1,245,000 | 2,063 |
| 2010-02-16 | 1,996 | 2,022 | 1,994 | 2,002 | 749,000 | 2,002 |
| 2010-02-15 | 2,048 | 2,048 | 2,000 | 2,007 | 744,000 | 2,007 |
| 2010-02-12 | 2,035 | 2,046 | 2,012 | 2,034 | 1,495,000 | 2,034 |
| 2010-02-10 | 2,007 | 2,019 | 2,000 | 2,009 | 1,382,000 | 2,009 |
| 2010-02-09 | 1,965 | 1,998 | 1,965 | 1,997 | 1,167,000 | 1,997 |
| 2010-02-08 | 1,997 | 2,006 | 1,976 | 1,980 | 1,462,000 | 1,980 |
| 2010-02-05 | 2,000 | 2,022 | 1,999 | 2,000 | 2,355,000 | 2,000 |
| 2010-02-04 | 2,058 | 2,079 | 2,052 | 2,075 | 1,728,000 | 2,075 |
| 2010-02-03 | 2,075 | 2,079 | 2,054 | 2,065 | 1,644,000 | 2,065 |
| 2010-02-02 | 2,054 | 2,070 | 2,037 | 2,051 | 1,741,000 | 2,051 |
| 2010-02-01 | 1,994 | 2,055 | 1,991 | 2,014 | 3,227,000 | 2,014 |
| 2010-01-29 | 1,960 | 1,979 | 1,951 | 1,970 | 1,466,000 | 1,970 |
| 2010-01-28 | 1,965 | 2,018 | 1,962 | 1,993 | 1,436,000 | 1,993 |
| 2010-01-27 | 1,974 | 1,986 | 1,952 | 1,954 | 1,641,000 | 1,954 |
| 2010-01-26 | 2,005 | 2,025 | 1,972 | 1,985 | 1,867,000 | 1,985 |
| 2010-01-25 | 2,000 | 2,030 | 1,996 | 2,023 | 1,025,000 | 2,023 |
| 2010-01-22 | 2,045 | 2,050 | 2,017 | 2,043 | 2,033,000 | 2,043 |
| 2010-01-21 | 2,060 | 2,107 | 2,059 | 2,100 | 2,134,000 | 2,100 |
| 2010-01-20 | 2,130 | 2,133 | 2,091 | 2,100 | 1,013,000 | 2,100 |
| 2010-01-19 | 2,110 | 2,115 | 2,083 | 2,100 | 1,129,000 | 2,100 |
| 2010-01-18 | 2,120 | 2,125 | 2,096 | 2,124 | 1,365,000 | 2,124 |
| 2010-01-15 | 2,160 | 2,163 | 2,122 | 2,143 | 1,441,000 | 2,143 |
| 2010-01-14 | 2,126 | 2,150 | 2,112 | 2,145 | 1,408,000 | 2,145 |
| 2010-01-13 | 2,160 | 2,164 | 2,112 | 2,122 | 1,456,000 | 2,122 |
| 2010-01-12 | 2,145 | 2,168 | 2,144 | 2,164 | 2,077,000 | 2,164 |
| 2010-01-08 | 2,117 | 2,133 | 2,110 | 2,133 | 2,361,000 | 2,133 |
| 2010-01-07 | 2,105 | 2,116 | 2,100 | 2,105 | 1,328,000 | 2,105 |
| 2010-01-06 | 2,100 | 2,112 | 2,092 | 2,101 | 1,351,000 | 2,101 |
| 2010-01-05 | 2,138 | 2,145 | 2,071 | 2,090 | 2,367,000 | 2,090 |
| 2010-01-04 | 2,040 | 2,097 | 2,024 | 2,090 | 1,325,000 | 2,090 |
分割・併合履歴 ： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
