5334 日本特殊陶業(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 | 1,264 | 1,264 | 1,246 | 1,246 | 391,000 | 1,246 |
| 2010-12-29 | 1,244 | 1,272 | 1,243 | 1,267 | 710,000 | 1,267 |
| 2010-12-28 | 1,233 | 1,254 | 1,231 | 1,247 | 501,000 | 1,247 |
| 2010-12-27 | 1,228 | 1,240 | 1,225 | 1,234 | 197,000 | 1,234 |
| 2010-12-24 | 1,232 | 1,233 | 1,221 | 1,225 | 183,000 | 1,225 |
| 2010-12-22 | 1,247 | 1,256 | 1,230 | 1,235 | 775,000 | 1,235 |
| 2010-12-21 | 1,243 | 1,254 | 1,235 | 1,242 | 550,000 | 1,242 |
| 2010-12-20 | 1,243 | 1,250 | 1,231 | 1,243 | 319,000 | 1,243 |
| 2010-12-17 | 1,265 | 1,268 | 1,241 | 1,242 | 319,000 | 1,242 |
| 2010-12-16 | 1,248 | 1,268 | 1,243 | 1,259 | 401,000 | 1,259 |
| 2010-12-15 | 1,260 | 1,268 | 1,250 | 1,255 | 595,000 | 1,255 |
| 2010-12-14 | 1,259 | 1,274 | 1,259 | 1,272 | 487,000 | 1,272 |
| 2010-12-13 | 1,233 | 1,270 | 1,233 | 1,268 | 577,000 | 1,268 |
| 2010-12-10 | 1,280 | 1,282 | 1,236 | 1,236 | 1,483,000 | 1,236 |
| 2010-12-09 | 1,290 | 1,298 | 1,255 | 1,262 | 1,040,000 | 1,262 |
| 2010-12-08 | 1,252 | 1,280 | 1,252 | 1,280 | 820,000 | 1,280 |
| 2010-12-07 | 1,252 | 1,256 | 1,239 | 1,244 | 693,000 | 1,244 |
| 2010-12-06 | 1,247 | 1,260 | 1,241 | 1,259 | 582,000 | 1,259 |
| 2010-12-03 | 1,240 | 1,247 | 1,231 | 1,245 | 596,000 | 1,245 |
| 2010-12-02 | 1,243 | 1,248 | 1,228 | 1,233 | 633,000 | 1,233 |
| 2010-12-01 | 1,199 | 1,216 | 1,192 | 1,216 | 527,000 | 1,216 |
| 2010-11-30 | 1,250 | 1,250 | 1,199 | 1,204 | 1,099,000 | 1,204 |
| 2010-11-29 | 1,241 | 1,251 | 1,233 | 1,241 | 500,000 | 1,241 |
| 2010-11-26 | 1,233 | 1,248 | 1,226 | 1,230 | 752,000 | 1,230 |
| 2010-11-25 | 1,224 | 1,251 | 1,222 | 1,246 | 625,000 | 1,246 |
| 2010-11-24 | 1,202 | 1,229 | 1,192 | 1,221 | 615,000 | 1,221 |
| 2010-11-22 | 1,235 | 1,241 | 1,221 | 1,232 | 619,000 | 1,232 |
| 2010-11-19 | 1,229 | 1,235 | 1,201 | 1,201 | 880,000 | 1,201 |
| 2010-11-18 | 1,197 | 1,228 | 1,195 | 1,228 | 706,000 | 1,228 |
| 2010-11-17 | 1,196 | 1,200 | 1,184 | 1,196 | 913,000 | 1,196 |
| 2010-11-16 | 1,225 | 1,230 | 1,200 | 1,204 | 1,240,000 | 1,204 |
| 2010-11-15 | 1,205 | 1,231 | 1,205 | 1,224 | 1,033,000 | 1,224 |
| 2010-11-12 | 1,215 | 1,215 | 1,188 | 1,193 | 928,000 | 1,193 |
| 2010-11-11 | 1,194 | 1,220 | 1,193 | 1,220 | 915,000 | 1,220 |
| 2010-11-10 | 1,200 | 1,212 | 1,183 | 1,196 | 1,082,000 | 1,196 |
| 2010-11-09 | 1,163 | 1,213 | 1,163 | 1,195 | 1,641,000 | 1,195 |
| 2010-11-08 | 1,130 | 1,168 | 1,130 | 1,167 | 1,230,000 | 1,167 |
| 2010-11-05 | 1,098 | 1,138 | 1,097 | 1,128 | 1,693,000 | 1,128 |
| 2010-11-04 | 1,068 | 1,071 | 1,055 | 1,059 | 1,261,000 | 1,059 |
| 2010-11-02 | 1,047 | 1,070 | 1,047 | 1,063 | 762,000 | 1,063 |
| 2010-11-01 | 1,107 | 1,115 | 1,049 | 1,053 | 1,297,000 | 1,053 |
| 2010-10-29 | 1,114 | 1,139 | 1,092 | 1,122 | 1,385,000 | 1,122 |
| 2010-10-28 | 1,108 | 1,122 | 1,101 | 1,112 | 1,057,000 | 1,112 |
| 2010-10-27 | 1,087 | 1,114 | 1,084 | 1,107 | 642,000 | 1,107 |
| 2010-10-26 | 1,076 | 1,100 | 1,073 | 1,092 | 816,000 | 1,092 |
| 2010-10-25 | 1,105 | 1,109 | 1,082 | 1,085 | 1,504,000 | 1,085 |
| 2010-10-22 | 1,123 | 1,128 | 1,115 | 1,127 | 694,000 | 1,127 |
| 2010-10-21 | 1,118 | 1,136 | 1,109 | 1,118 | 786,000 | 1,118 |
| 2010-10-20 | 1,119 | 1,122 | 1,101 | 1,120 | 535,000 | 1,120 |
| 2010-10-19 | 1,129 | 1,141 | 1,125 | 1,134 | 914,000 | 1,134 |
| 2010-10-18 | 1,113 | 1,125 | 1,112 | 1,124 | 803,000 | 1,124 |
| 2010-10-15 | 1,129 | 1,129 | 1,108 | 1,113 | 1,193,000 | 1,113 |
| 2010-10-14 | 1,113 | 1,122 | 1,105 | 1,114 | 1,276,000 | 1,114 |
| 2010-10-13 | 1,087 | 1,108 | 1,082 | 1,090 | 1,287,000 | 1,090 |
| 2010-10-12 | 1,124 | 1,136 | 1,082 | 1,085 | 1,074,000 | 1,085 |
| 2010-10-08 | 1,115 | 1,119 | 1,106 | 1,109 | 828,000 | 1,109 |
| 2010-10-07 | 1,117 | 1,128 | 1,106 | 1,114 | 1,273,000 | 1,114 |
| 2010-10-06 | 1,129 | 1,130 | 1,110 | 1,127 | 1,075,000 | 1,127 |
| 2010-10-05 | 1,092 | 1,130 | 1,092 | 1,124 | 1,847,000 | 1,124 |
| 2010-10-04 | 1,097 | 1,115 | 1,090 | 1,101 | 915,000 | 1,101 |
| 2010-10-01 | 1,120 | 1,129 | 1,083 | 1,097 | 1,687,000 | 1,097 |
| 2010-09-30 | 1,143 | 1,146 | 1,115 | 1,117 | 1,240,000 | 1,117 |
| 2010-09-29 | 1,107 | 1,153 | 1,103 | 1,151 | 3,106,000 | 1,151 |
| 2010-09-28 | 1,155 | 1,160 | 1,086 | 1,090 | 2,010,000 | 1,090 |
| 2010-09-27 | 1,128 | 1,147 | 1,125 | 1,147 | 731,000 | 1,147 |
| 2010-09-24 | 1,107 | 1,130 | 1,102 | 1,110 | 1,191,000 | 1,110 |
| 2010-09-22 | 1,128 | 1,140 | 1,120 | 1,136 | 1,107,000 | 1,136 |
| 2010-09-21 | 1,141 | 1,141 | 1,120 | 1,126 | 805,000 | 1,126 |
| 2010-09-17 | 1,125 | 1,128 | 1,116 | 1,122 | 1,111,000 | 1,122 |
| 2010-09-16 | 1,133 | 1,138 | 1,104 | 1,118 | 924,000 | 1,118 |
| 2010-09-15 | 1,078 | 1,125 | 1,076 | 1,110 | 1,192,000 | 1,110 |
| 2010-09-14 | 1,067 | 1,081 | 1,063 | 1,077 | 663,000 | 1,077 |
| 2010-09-13 | 1,072 | 1,075 | 1,055 | 1,070 | 536,000 | 1,070 |
| 2010-09-10 | 1,056 | 1,074 | 1,045 | 1,053 | 836,000 | 1,053 |
| 2010-09-09 | 1,054 | 1,060 | 1,043 | 1,058 | 665,000 | 1,058 |
| 2010-09-08 | 1,057 | 1,057 | 1,025 | 1,034 | 821,000 | 1,034 |
| 2010-09-07 | 1,053 | 1,074 | 1,053 | 1,071 | 588,000 | 1,071 |
| 2010-09-06 | 1,069 | 1,072 | 1,054 | 1,072 | 538,000 | 1,072 |
| 2010-09-03 | 1,041 | 1,051 | 1,033 | 1,051 | 544,000 | 1,051 |
| 2010-09-02 | 1,050 | 1,051 | 1,031 | 1,046 | 961,000 | 1,046 |
| 2010-09-01 | 995 | 1,028 | 994 | 1,024 | 1,230,000 | 1,024 |
| 2010-08-31 | 1,023 | 1,023 | 980 | 983 | 1,324,000 | 983 |
| 2010-08-30 | 1,064 | 1,064 | 1,029 | 1,036 | 838,000 | 1,036 |
| 2010-08-27 | 996 | 1,048 | 989 | 1,040 | 1,159,000 | 1,040 |
| 2010-08-26 | 1,007 | 1,017 | 998 | 1,014 | 558,000 | 1,014 |
| 2010-08-25 | 1,002 | 1,016 | 989 | 1,003 | 993,000 | 1,003 |
| 2010-08-24 | 1,031 | 1,031 | 1,014 | 1,020 | 827,000 | 1,020 |
| 2010-08-23 | 1,085 | 1,085 | 1,046 | 1,049 | 1,120,000 | 1,049 |
| 2010-08-20 | 1,070 | 1,070 | 1,049 | 1,055 | 825,000 | 1,055 |
| 2010-08-19 | 1,056 | 1,077 | 1,056 | 1,074 | 858,000 | 1,074 |
| 2010-08-18 | 1,078 | 1,084 | 1,061 | 1,067 | 557,000 | 1,067 |
| 2010-08-17 | 1,065 | 1,079 | 1,060 | 1,075 | 614,000 | 1,075 |
| 2010-08-16 | 1,092 | 1,097 | 1,070 | 1,075 | 1,191,000 | 1,075 |
| 2010-08-13 | 1,074 | 1,101 | 1,070 | 1,100 | 778,000 | 1,100 |
| 2010-08-12 | 1,071 | 1,071 | 1,055 | 1,068 | 2,020,000 | 1,068 |
| 2010-08-11 | 1,101 | 1,103 | 1,070 | 1,082 | 651,000 | 1,082 |
| 2010-08-10 | 1,136 | 1,140 | 1,114 | 1,118 | 798,000 | 1,118 |
| 2010-08-09 | 1,115 | 1,130 | 1,111 | 1,119 | 529,000 | 1,119 |
| 2010-08-06 | 1,149 | 1,150 | 1,129 | 1,134 | 816,000 | 1,134 |
| 2010-08-05 | 1,162 | 1,174 | 1,145 | 1,151 | 1,073,000 | 1,151 |
| 2010-08-04 | 1,147 | 1,149 | 1,113 | 1,116 | 933,000 | 1,116 |
| 2010-08-03 | 1,166 | 1,171 | 1,132 | 1,155 | 1,564,000 | 1,155 |
| 2010-08-02 | 1,140 | 1,184 | 1,132 | 1,154 | 1,961,000 | 1,154 |
| 2010-07-30 | 1,130 | 1,133 | 1,113 | 1,117 | 921,000 | 1,117 |
| 2010-07-29 | 1,117 | 1,133 | 1,116 | 1,122 | 546,000 | 1,122 |
| 2010-07-28 | 1,120 | 1,133 | 1,114 | 1,124 | 791,000 | 1,124 |
| 2010-07-27 | 1,107 | 1,120 | 1,107 | 1,110 | 595,000 | 1,110 |
| 2010-07-26 | 1,127 | 1,129 | 1,110 | 1,113 | 532,000 | 1,113 |
| 2010-07-23 | 1,100 | 1,116 | 1,091 | 1,105 | 973,000 | 1,105 |
| 2010-07-22 | 1,092 | 1,093 | 1,074 | 1,088 | 811,000 | 1,088 |
| 2010-07-21 | 1,122 | 1,123 | 1,098 | 1,102 | 878,000 | 1,102 |
| 2010-07-20 | 1,111 | 1,132 | 1,103 | 1,123 | 954,000 | 1,123 |
| 2010-07-16 | 1,143 | 1,146 | 1,115 | 1,118 | 662,000 | 1,118 |
| 2010-07-15 | 1,162 | 1,162 | 1,140 | 1,155 | 884,000 | 1,155 |
| 2010-07-14 | 1,152 | 1,174 | 1,141 | 1,168 | 966,000 | 1,168 |
| 2010-07-13 | 1,143 | 1,155 | 1,113 | 1,126 | 702,000 | 1,126 |
| 2010-07-12 | 1,125 | 1,158 | 1,125 | 1,146 | 1,056,000 | 1,146 |
| 2010-07-09 | 1,112 | 1,129 | 1,107 | 1,125 | 732,000 | 1,125 |
| 2010-07-08 | 1,129 | 1,137 | 1,122 | 1,129 | 703,000 | 1,129 |
| 2010-07-07 | 1,115 | 1,116 | 1,091 | 1,101 | 743,000 | 1,101 |
| 2010-07-06 | 1,100 | 1,124 | 1,084 | 1,124 | 859,000 | 1,124 |
| 2010-07-05 | 1,106 | 1,111 | 1,097 | 1,106 | 471,000 | 1,106 |
| 2010-07-02 | 1,096 | 1,107 | 1,081 | 1,096 | 695,000 | 1,096 |
| 2010-07-01 | 1,096 | 1,111 | 1,086 | 1,095 | 1,125,000 | 1,095 |
| 2010-06-30 | 1,175 | 1,175 | 1,105 | 1,113 | 1,954,000 | 1,113 |
| 2010-06-29 | 1,189 | 1,201 | 1,173 | 1,180 | 795,000 | 1,180 |
| 2010-06-28 | 1,178 | 1,188 | 1,162 | 1,181 | 1,052,000 | 1,181 |
| 2010-06-25 | 1,185 | 1,195 | 1,176 | 1,185 | 1,165,000 | 1,185 |
| 2010-06-24 | 1,205 | 1,226 | 1,200 | 1,211 | 749,000 | 1,211 |
| 2010-06-23 | 1,194 | 1,209 | 1,192 | 1,202 | 853,000 | 1,202 |
| 2010-06-22 | 1,246 | 1,246 | 1,216 | 1,219 | 636,000 | 1,219 |
| 2010-06-21 | 1,235 | 1,255 | 1,235 | 1,250 | 656,000 | 1,250 |
| 2010-06-18 | 1,252 | 1,254 | 1,217 | 1,223 | 1,219,000 | 1,223 |
| 2010-06-17 | 1,256 | 1,272 | 1,236 | 1,256 | 1,156,000 | 1,256 |
| 2010-06-16 | 1,275 | 1,284 | 1,267 | 1,273 | 1,505,000 | 1,273 |
| 2010-06-15 | 1,220 | 1,248 | 1,212 | 1,240 | 809,000 | 1,240 |
| 2010-06-14 | 1,222 | 1,232 | 1,211 | 1,224 | 941,000 | 1,224 |
| 2010-06-11 | 1,180 | 1,198 | 1,175 | 1,192 | 2,091,000 | 1,192 |
| 2010-06-10 | 1,143 | 1,152 | 1,121 | 1,150 | 1,152,000 | 1,150 |
| 2010-06-09 | 1,155 | 1,159 | 1,114 | 1,124 | 1,630,000 | 1,124 |
| 2010-06-08 | 1,137 | 1,167 | 1,137 | 1,145 | 1,487,000 | 1,145 |
| 2010-06-07 | 1,138 | 1,138 | 1,103 | 1,107 | 963,000 | 1,107 |
| 2010-06-04 | 1,166 | 1,168 | 1,152 | 1,162 | 566,000 | 1,162 |
| 2010-06-03 | 1,138 | 1,163 | 1,134 | 1,156 | 1,143,000 | 1,156 |
| 2010-06-02 | 1,120 | 1,151 | 1,116 | 1,126 | 879,000 | 1,126 |
| 2010-06-01 | 1,140 | 1,147 | 1,129 | 1,134 | 574,000 | 1,134 |
| 2010-05-31 | 1,143 | 1,159 | 1,133 | 1,145 | 914,000 | 1,145 |
| 2010-05-28 | 1,158 | 1,164 | 1,129 | 1,142 | 1,184,000 | 1,142 |
| 2010-05-27 | 1,076 | 1,138 | 1,074 | 1,134 | 2,300,000 | 1,134 |
| 2010-05-26 | 1,113 | 1,127 | 1,062 | 1,062 | 2,679,000 | 1,062 |
| 2010-05-25 | 1,150 | 1,150 | 1,101 | 1,108 | 1,712,000 | 1,108 |
| 2010-05-24 | 1,179 | 1,179 | 1,147 | 1,160 | 2,070,000 | 1,160 |
| 2010-05-21 | 1,179 | 1,196 | 1,158 | 1,180 | 1,269,000 | 1,180 |
| 2010-05-20 | 1,234 | 1,254 | 1,205 | 1,209 | 1,419,000 | 1,209 |
| 2010-05-19 | 1,250 | 1,263 | 1,211 | 1,255 | 1,948,000 | 1,255 |
| 2010-05-18 | 1,272 | 1,294 | 1,256 | 1,265 | 1,680,000 | 1,265 |
| 2010-05-17 | 1,300 | 1,331 | 1,267 | 1,283 | 2,875,000 | 1,283 |
| 2010-05-14 | 1,274 | 1,333 | 1,255 | 1,302 | 2,504,000 | 1,302 |
| 2010-05-13 | 1,238 | 1,281 | 1,210 | 1,280 | 1,812,000 | 1,280 |
| 2010-05-12 | 1,221 | 1,246 | 1,218 | 1,224 | 1,048,000 | 1,224 |
| 2010-05-11 | 1,234 | 1,239 | 1,194 | 1,203 | 1,525,000 | 1,203 |
| 2010-05-10 | 1,171 | 1,243 | 1,170 | 1,241 | 1,406,000 | 1,241 |
| 2010-05-07 | 1,194 | 1,242 | 1,169 | 1,190 | 1,718,000 | 1,190 |
| 2010-05-06 | 1,231 | 1,237 | 1,218 | 1,224 | 794,000 | 1,224 |
| 2010-04-30 | 1,278 | 1,289 | 1,270 | 1,279 | 870,000 | 1,279 |
| 2010-04-28 | 1,243 | 1,257 | 1,234 | 1,250 | 699,000 | 1,250 |
| 2010-04-27 | 1,262 | 1,288 | 1,260 | 1,286 | 746,000 | 1,286 |
| 2010-04-26 | 1,262 | 1,268 | 1,254 | 1,268 | 572,000 | 1,268 |
| 2010-04-23 | 1,230 | 1,246 | 1,219 | 1,242 | 678,000 | 1,242 |
| 2010-04-22 | 1,235 | 1,235 | 1,220 | 1,230 | 473,000 | 1,230 |
| 2010-04-21 | 1,225 | 1,239 | 1,224 | 1,239 | 482,000 | 1,239 |
| 2010-04-20 | 1,228 | 1,231 | 1,211 | 1,212 | 317,000 | 1,212 |
| 2010-04-19 | 1,223 | 1,225 | 1,213 | 1,217 | 554,000 | 1,217 |
| 2010-04-16 | 1,250 | 1,253 | 1,233 | 1,238 | 1,075,000 | 1,238 |
| 2010-04-15 | 1,246 | 1,258 | 1,235 | 1,255 | 844,000 | 1,255 |
| 2010-04-14 | 1,220 | 1,226 | 1,206 | 1,220 | 848,000 | 1,220 |
| 2010-04-13 | 1,235 | 1,236 | 1,213 | 1,224 | 728,000 | 1,224 |
| 2010-04-12 | 1,268 | 1,268 | 1,244 | 1,245 | 412,000 | 1,245 |
| 2010-04-09 | 1,236 | 1,246 | 1,236 | 1,245 | 517,000 | 1,245 |
| 2010-04-08 | 1,259 | 1,260 | 1,230 | 1,233 | 1,077,000 | 1,233 |
| 2010-04-07 | 1,294 | 1,294 | 1,274 | 1,280 | 652,000 | 1,280 |
| 2010-04-06 | 1,313 | 1,314 | 1,277 | 1,287 | 710,000 | 1,287 |
| 2010-04-05 | 1,278 | 1,307 | 1,277 | 1,304 | 567,000 | 1,304 |
| 2010-04-02 | 1,290 | 1,293 | 1,269 | 1,274 | 564,000 | 1,274 |
| 2010-04-01 | 1,276 | 1,280 | 1,254 | 1,277 | 752,000 | 1,277 |
| 2010-03-31 | 1,293 | 1,293 | 1,266 | 1,270 | 641,000 | 1,270 |
| 2010-03-30 | 1,255 | 1,282 | 1,252 | 1,282 | 624,000 | 1,282 |
| 2010-03-29 | 1,247 | 1,257 | 1,237 | 1,255 | 458,000 | 1,255 |
| 2010-03-26 | 1,242 | 1,255 | 1,236 | 1,252 | 597,000 | 1,252 |
| 2010-03-25 | 1,214 | 1,237 | 1,214 | 1,231 | 628,000 | 1,231 |
| 2010-03-24 | 1,213 | 1,222 | 1,198 | 1,206 | 795,000 | 1,206 |
| 2010-03-23 | 1,205 | 1,205 | 1,192 | 1,200 | 604,000 | 1,200 |
| 2010-03-19 | 1,187 | 1,210 | 1,187 | 1,204 | 596,000 | 1,204 |
| 2010-03-18 | 1,194 | 1,223 | 1,190 | 1,191 | 1,437,000 | 1,191 |
| 2010-03-17 | 1,177 | 1,192 | 1,170 | 1,190 | 1,065,000 | 1,190 |
| 2010-03-16 | 1,160 | 1,169 | 1,154 | 1,161 | 889,000 | 1,161 |
| 2010-03-15 | 1,145 | 1,158 | 1,131 | 1,156 | 738,000 | 1,156 |
| 2010-03-12 | 1,144 | 1,144 | 1,122 | 1,130 | 763,000 | 1,130 |
| 2010-03-11 | 1,139 | 1,144 | 1,128 | 1,140 | 587,000 | 1,140 |
| 2010-03-10 | 1,134 | 1,136 | 1,121 | 1,127 | 693,000 | 1,127 |
| 2010-03-09 | 1,125 | 1,133 | 1,116 | 1,126 | 1,123,000 | 1,126 |
| 2010-03-08 | 1,097 | 1,112 | 1,082 | 1,111 | 779,000 | 1,111 |
| 2010-03-05 | 1,082 | 1,087 | 1,068 | 1,075 | 578,000 | 1,075 |
| 2010-03-04 | 1,084 | 1,085 | 1,059 | 1,063 | 651,000 | 1,063 |
| 2010-03-03 | 1,043 | 1,063 | 1,043 | 1,062 | 544,000 | 1,062 |
| 2010-03-02 | 1,061 | 1,067 | 1,037 | 1,054 | 652,000 | 1,054 |
| 2010-03-01 | 1,056 | 1,065 | 1,047 | 1,050 | 490,000 | 1,050 |
| 2010-02-26 | 1,058 | 1,061 | 1,041 | 1,048 | 835,000 | 1,048 |
| 2010-02-25 | 1,084 | 1,084 | 1,040 | 1,048 | 872,000 | 1,048 |
| 2010-02-24 | 1,064 | 1,079 | 1,037 | 1,073 | 1,135,000 | 1,073 |
| 2010-02-23 | 1,087 | 1,087 | 1,054 | 1,064 | 1,082,000 | 1,064 |
| 2010-02-22 | 1,103 | 1,114 | 1,079 | 1,086 | 732,000 | 1,086 |
| 2010-02-19 | 1,089 | 1,108 | 1,067 | 1,073 | 952,000 | 1,073 |
| 2010-02-18 | 1,087 | 1,091 | 1,073 | 1,089 | 572,000 | 1,089 |
| 2010-02-17 | 1,082 | 1,100 | 1,075 | 1,096 | 674,000 | 1,096 |
| 2010-02-16 | 1,059 | 1,074 | 1,052 | 1,070 | 626,000 | 1,070 |
| 2010-02-15 | 1,070 | 1,074 | 1,056 | 1,072 | 628,000 | 1,072 |
| 2010-02-12 | 1,097 | 1,102 | 1,058 | 1,079 | 1,332,000 | 1,079 |
| 2010-02-10 | 1,086 | 1,086 | 1,063 | 1,067 | 654,000 | 1,067 |
| 2010-02-09 | 1,070 | 1,085 | 1,058 | 1,076 | 923,000 | 1,076 |
| 2010-02-08 | 1,084 | 1,096 | 1,074 | 1,081 | 544,000 | 1,081 |
| 2010-02-05 | 1,106 | 1,125 | 1,085 | 1,102 | 991,000 | 1,102 |
| 2010-02-04 | 1,140 | 1,147 | 1,116 | 1,131 | 665,000 | 1,131 |
| 2010-02-03 | 1,136 | 1,156 | 1,125 | 1,140 | 965,000 | 1,140 |
| 2010-02-02 | 1,129 | 1,144 | 1,125 | 1,135 | 1,310,000 | 1,135 |
| 2010-02-01 | 1,081 | 1,117 | 1,076 | 1,092 | 2,604,000 | 1,092 |
| 2010-01-29 | 1,050 | 1,078 | 1,035 | 1,051 | 1,038,000 | 1,051 |
| 2010-01-28 | 1,060 | 1,075 | 1,042 | 1,068 | 1,157,000 | 1,068 |
| 2010-01-27 | 1,066 | 1,079 | 1,040 | 1,040 | 637,000 | 1,040 |
| 2010-01-26 | 1,098 | 1,109 | 1,076 | 1,080 | 459,000 | 1,080 |
| 2010-01-25 | 1,110 | 1,125 | 1,101 | 1,109 | 534,000 | 1,109 |
| 2010-01-22 | 1,111 | 1,135 | 1,109 | 1,130 | 593,000 | 1,130 |
| 2010-01-21 | 1,109 | 1,164 | 1,100 | 1,149 | 1,154,000 | 1,149 |
| 2010-01-20 | 1,106 | 1,121 | 1,095 | 1,101 | 257,000 | 1,101 |
| 2010-01-19 | 1,111 | 1,111 | 1,096 | 1,105 | 339,000 | 1,105 |
| 2010-01-18 | 1,094 | 1,111 | 1,090 | 1,111 | 437,000 | 1,111 |
| 2010-01-15 | 1,096 | 1,119 | 1,090 | 1,119 | 763,000 | 1,119 |
| 2010-01-14 | 1,078 | 1,101 | 1,074 | 1,096 | 554,000 | 1,096 |
| 2010-01-13 | 1,069 | 1,077 | 1,068 | 1,068 | 320,000 | 1,068 |
| 2010-01-12 | 1,060 | 1,079 | 1,053 | 1,077 | 635,000 | 1,077 |
| 2010-01-08 | 1,060 | 1,074 | 1,056 | 1,066 | 284,000 | 1,066 |
| 2010-01-07 | 1,061 | 1,066 | 1,050 | 1,060 | 506,000 | 1,060 |
| 2010-01-06 | 1,055 | 1,070 | 1,043 | 1,056 | 308,000 | 1,056 |
| 2010-01-05 | 1,087 | 1,087 | 1,050 | 1,054 | 325,000 | 1,054 |
| 2010-01-04 | 1,068 | 1,075 | 1,064 | 1,071 | 302,000 | 1,071 |
分割・併合履歴 ： [1988-03-28]1株→1.11株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
