5463 丸一鋼管(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 | 1,738 | 1,739 | 1,718 | 1,725 | 110,600 | 1,725 |
| 2010-12-29 | 1,726 | 1,740 | 1,712 | 1,738 | 75,100 | 1,738 |
| 2010-12-28 | 1,709 | 1,729 | 1,708 | 1,723 | 84,300 | 1,723 |
| 2010-12-27 | 1,728 | 1,739 | 1,724 | 1,730 | 94,500 | 1,730 |
| 2010-12-24 | 1,754 | 1,755 | 1,731 | 1,739 | 95,900 | 1,739 |
| 2010-12-22 | 1,768 | 1,771 | 1,748 | 1,756 | 148,700 | 1,756 |
| 2010-12-21 | 1,753 | 1,765 | 1,748 | 1,757 | 87,800 | 1,757 |
| 2010-12-20 | 1,749 | 1,760 | 1,745 | 1,753 | 154,000 | 1,753 |
| 2010-12-17 | 1,745 | 1,764 | 1,745 | 1,758 | 175,500 | 1,758 |
| 2010-12-16 | 1,766 | 1,772 | 1,735 | 1,735 | 390,700 | 1,735 |
| 2010-12-15 | 1,779 | 1,784 | 1,744 | 1,784 | 224,500 | 1,784 |
| 2010-12-14 | 1,743 | 1,771 | 1,740 | 1,768 | 196,500 | 1,768 |
| 2010-12-13 | 1,712 | 1,751 | 1,704 | 1,750 | 242,900 | 1,750 |
| 2010-12-10 | 1,720 | 1,728 | 1,698 | 1,704 | 287,500 | 1,704 |
| 2010-12-09 | 1,700 | 1,721 | 1,699 | 1,711 | 186,500 | 1,711 |
| 2010-12-08 | 1,680 | 1,698 | 1,676 | 1,696 | 200,100 | 1,696 |
| 2010-12-07 | 1,670 | 1,678 | 1,656 | 1,670 | 140,300 | 1,670 |
| 2010-12-06 | 1,666 | 1,682 | 1,666 | 1,675 | 139,700 | 1,675 |
| 2010-12-03 | 1,658 | 1,665 | 1,649 | 1,662 | 159,100 | 1,662 |
| 2010-12-02 | 1,653 | 1,663 | 1,637 | 1,648 | 177,900 | 1,648 |
| 2010-12-01 | 1,611 | 1,640 | 1,606 | 1,639 | 195,200 | 1,639 |
| 2010-11-30 | 1,645 | 1,648 | 1,603 | 1,603 | 303,300 | 1,603 |
| 2010-11-29 | 1,653 | 1,673 | 1,641 | 1,653 | 140,800 | 1,653 |
| 2010-11-26 | 1,641 | 1,656 | 1,631 | 1,647 | 162,900 | 1,647 |
| 2010-11-25 | 1,640 | 1,665 | 1,626 | 1,646 | 141,900 | 1,646 |
| 2010-11-24 | 1,663 | 1,673 | 1,622 | 1,636 | 229,900 | 1,636 |
| 2010-11-22 | 1,673 | 1,682 | 1,663 | 1,672 | 89,600 | 1,672 |
| 2010-11-19 | 1,660 | 1,662 | 1,644 | 1,658 | 219,900 | 1,658 |
| 2010-11-18 | 1,629 | 1,660 | 1,621 | 1,657 | 175,500 | 1,657 |
| 2010-11-17 | 1,614 | 1,632 | 1,606 | 1,629 | 174,800 | 1,629 |
| 2010-11-16 | 1,627 | 1,637 | 1,617 | 1,626 | 197,200 | 1,626 |
| 2010-11-15 | 1,632 | 1,634 | 1,607 | 1,634 | 194,800 | 1,634 |
| 2010-11-12 | 1,646 | 1,658 | 1,633 | 1,636 | 219,000 | 1,636 |
| 2010-11-11 | 1,662 | 1,664 | 1,639 | 1,645 | 226,700 | 1,645 |
| 2010-11-10 | 1,678 | 1,693 | 1,663 | 1,675 | 213,700 | 1,675 |
| 2010-11-09 | 1,656 | 1,682 | 1,650 | 1,670 | 281,400 | 1,670 |
| 2010-11-08 | 1,671 | 1,690 | 1,658 | 1,664 | 180,300 | 1,664 |
| 2010-11-05 | 1,650 | 1,681 | 1,648 | 1,667 | 245,700 | 1,667 |
| 2010-11-04 | 1,618 | 1,647 | 1,600 | 1,629 | 231,200 | 1,629 |
| 2010-11-02 | 1,597 | 1,613 | 1,597 | 1,600 | 187,000 | 1,600 |
| 2010-11-01 | 1,594 | 1,618 | 1,581 | 1,605 | 219,400 | 1,605 |
| 2010-10-29 | 1,585 | 1,600 | 1,575 | 1,593 | 238,600 | 1,593 |
| 2010-10-28 | 1,603 | 1,604 | 1,576 | 1,587 | 478,900 | 1,587 |
| 2010-10-27 | 1,615 | 1,615 | 1,578 | 1,592 | 315,700 | 1,592 |
| 2010-10-26 | 1,617 | 1,625 | 1,597 | 1,603 | 191,100 | 1,603 |
| 2010-10-25 | 1,616 | 1,632 | 1,594 | 1,608 | 292,100 | 1,608 |
| 2010-10-22 | 1,604 | 1,621 | 1,600 | 1,602 | 246,000 | 1,602 |
| 2010-10-21 | 1,618 | 1,618 | 1,583 | 1,592 | 192,200 | 1,592 |
| 2010-10-20 | 1,600 | 1,612 | 1,571 | 1,609 | 242,600 | 1,609 |
| 2010-10-19 | 1,610 | 1,633 | 1,606 | 1,617 | 229,000 | 1,617 |
| 2010-10-18 | 1,599 | 1,630 | 1,588 | 1,607 | 253,800 | 1,607 |
| 2010-10-15 | 1,621 | 1,627 | 1,595 | 1,602 | 180,800 | 1,602 |
| 2010-10-14 | 1,614 | 1,644 | 1,614 | 1,620 | 207,200 | 1,620 |
| 2010-10-13 | 1,619 | 1,631 | 1,597 | 1,597 | 310,100 | 1,597 |
| 2010-10-12 | 1,666 | 1,669 | 1,616 | 1,618 | 338,800 | 1,618 |
| 2010-10-08 | 1,650 | 1,669 | 1,645 | 1,652 | 503,400 | 1,652 |
| 2010-10-07 | 1,607 | 1,637 | 1,607 | 1,615 | 275,900 | 1,615 |
| 2010-10-06 | 1,620 | 1,620 | 1,595 | 1,613 | 303,800 | 1,613 |
| 2010-10-05 | 1,590 | 1,620 | 1,581 | 1,610 | 275,600 | 1,610 |
| 2010-10-04 | 1,627 | 1,627 | 1,591 | 1,598 | 217,600 | 1,598 |
| 2010-10-01 | 1,638 | 1,638 | 1,609 | 1,622 | 258,100 | 1,622 |
| 2010-09-30 | 1,645 | 1,650 | 1,600 | 1,600 | 257,500 | 1,600 |
| 2010-09-29 | 1,642 | 1,663 | 1,633 | 1,653 | 278,300 | 1,653 |
| 2010-09-28 | 1,630 | 1,653 | 1,630 | 1,649 | 175,600 | 1,649 |
| 2010-09-27 | 1,633 | 1,654 | 1,625 | 1,652 | 351,600 | 1,652 |
| 2010-09-24 | 1,651 | 1,657 | 1,628 | 1,631 | 332,500 | 1,631 |
| 2010-09-22 | 1,679 | 1,682 | 1,655 | 1,660 | 191,000 | 1,660 |
| 2010-09-21 | 1,682 | 1,691 | 1,670 | 1,670 | 330,800 | 1,670 |
| 2010-09-17 | 1,680 | 1,691 | 1,675 | 1,682 | 145,900 | 1,682 |
| 2010-09-16 | 1,698 | 1,708 | 1,671 | 1,676 | 273,200 | 1,676 |
| 2010-09-15 | 1,660 | 1,712 | 1,657 | 1,690 | 394,500 | 1,690 |
| 2010-09-14 | 1,690 | 1,695 | 1,656 | 1,665 | 384,600 | 1,665 |
| 2010-09-13 | 1,717 | 1,718 | 1,692 | 1,696 | 321,100 | 1,696 |
| 2010-09-10 | 1,672 | 1,716 | 1,672 | 1,711 | 378,700 | 1,711 |
| 2010-09-09 | 1,710 | 1,717 | 1,695 | 1,708 | 370,100 | 1,708 |
| 2010-09-08 | 1,688 | 1,706 | 1,686 | 1,700 | 414,700 | 1,700 |
| 2010-09-07 | 1,680 | 1,680 | 1,642 | 1,663 | 295,100 | 1,663 |
| 2010-09-06 | 1,666 | 1,679 | 1,646 | 1,679 | 109,300 | 1,679 |
| 2010-09-03 | 1,638 | 1,653 | 1,633 | 1,653 | 129,000 | 1,653 |
| 2010-09-02 | 1,668 | 1,670 | 1,618 | 1,641 | 182,700 | 1,641 |
| 2010-09-01 | 1,597 | 1,643 | 1,590 | 1,633 | 281,800 | 1,633 |
| 2010-08-31 | 1,620 | 1,624 | 1,589 | 1,600 | 223,300 | 1,600 |
| 2010-08-30 | 1,651 | 1,679 | 1,645 | 1,649 | 125,500 | 1,649 |
| 2010-08-27 | 1,624 | 1,644 | 1,608 | 1,637 | 243,700 | 1,637 |
| 2010-08-26 | 1,626 | 1,631 | 1,607 | 1,628 | 153,800 | 1,628 |
| 2010-08-25 | 1,608 | 1,637 | 1,601 | 1,629 | 184,500 | 1,629 |
| 2010-08-24 | 1,637 | 1,641 | 1,621 | 1,638 | 191,700 | 1,638 |
| 2010-08-23 | 1,655 | 1,667 | 1,646 | 1,648 | 258,900 | 1,648 |
| 2010-08-20 | 1,654 | 1,672 | 1,646 | 1,653 | 259,100 | 1,653 |
| 2010-08-19 | 1,630 | 1,677 | 1,630 | 1,676 | 261,400 | 1,676 |
| 2010-08-18 | 1,609 | 1,630 | 1,595 | 1,628 | 217,800 | 1,628 |
| 2010-08-17 | 1,585 | 1,603 | 1,581 | 1,592 | 111,900 | 1,592 |
| 2010-08-16 | 1,589 | 1,612 | 1,581 | 1,599 | 156,300 | 1,599 |
| 2010-08-13 | 1,601 | 1,613 | 1,584 | 1,594 | 249,500 | 1,594 |
| 2010-08-12 | 1,600 | 1,612 | 1,589 | 1,612 | 169,200 | 1,612 |
| 2010-08-11 | 1,635 | 1,640 | 1,607 | 1,620 | 190,000 | 1,620 |
| 2010-08-10 | 1,705 | 1,705 | 1,629 | 1,632 | 434,800 | 1,632 |
| 2010-08-09 | 1,732 | 1,741 | 1,702 | 1,714 | 294,300 | 1,714 |
| 2010-08-06 | 1,687 | 1,753 | 1,687 | 1,747 | 212,500 | 1,747 |
| 2010-08-05 | 1,701 | 1,719 | 1,673 | 1,685 | 297,300 | 1,685 |
| 2010-08-04 | 1,699 | 1,707 | 1,669 | 1,686 | 231,300 | 1,686 |
| 2010-08-03 | 1,700 | 1,717 | 1,686 | 1,708 | 207,000 | 1,708 |
| 2010-08-02 | 1,722 | 1,722 | 1,683 | 1,689 | 167,200 | 1,689 |
| 2010-07-30 | 1,736 | 1,736 | 1,710 | 1,722 | 164,100 | 1,722 |
| 2010-07-29 | 1,741 | 1,750 | 1,724 | 1,736 | 165,800 | 1,736 |
| 2010-07-28 | 1,766 | 1,773 | 1,746 | 1,767 | 199,700 | 1,767 |
| 2010-07-27 | 1,733 | 1,766 | 1,728 | 1,738 | 155,100 | 1,738 |
| 2010-07-26 | 1,730 | 1,763 | 1,730 | 1,741 | 168,600 | 1,741 |
| 2010-07-23 | 1,728 | 1,734 | 1,710 | 1,721 | 248,000 | 1,721 |
| 2010-07-22 | 1,693 | 1,724 | 1,686 | 1,710 | 156,400 | 1,710 |
| 2010-07-21 | 1,725 | 1,728 | 1,696 | 1,717 | 151,000 | 1,717 |
| 2010-07-20 | 1,700 | 1,746 | 1,690 | 1,701 | 156,800 | 1,701 |
| 2010-07-16 | 1,728 | 1,729 | 1,703 | 1,713 | 120,200 | 1,713 |
| 2010-07-15 | 1,755 | 1,755 | 1,725 | 1,732 | 112,100 | 1,732 |
| 2010-07-14 | 1,749 | 1,768 | 1,732 | 1,754 | 138,300 | 1,754 |
| 2010-07-13 | 1,768 | 1,768 | 1,713 | 1,725 | 155,700 | 1,725 |
| 2010-07-12 | 1,751 | 1,783 | 1,751 | 1,757 | 157,100 | 1,757 |
| 2010-07-09 | 1,763 | 1,784 | 1,744 | 1,762 | 230,900 | 1,762 |
| 2010-07-08 | 1,770 | 1,797 | 1,754 | 1,769 | 213,100 | 1,769 |
| 2010-07-07 | 1,739 | 1,757 | 1,725 | 1,730 | 219,600 | 1,730 |
| 2010-07-06 | 1,712 | 1,742 | 1,698 | 1,738 | 167,000 | 1,738 |
| 2010-07-05 | 1,700 | 1,718 | 1,699 | 1,713 | 110,900 | 1,713 |
| 2010-07-02 | 1,692 | 1,706 | 1,678 | 1,699 | 144,900 | 1,699 |
| 2010-07-01 | 1,672 | 1,693 | 1,663 | 1,671 | 182,200 | 1,671 |
| 2010-06-30 | 1,665 | 1,704 | 1,660 | 1,704 | 194,300 | 1,704 |
| 2010-06-29 | 1,701 | 1,732 | 1,688 | 1,699 | 119,500 | 1,699 |
| 2010-06-28 | 1,727 | 1,728 | 1,690 | 1,711 | 114,000 | 1,711 |
| 2010-06-25 | 1,699 | 1,736 | 1,699 | 1,718 | 155,400 | 1,718 |
| 2010-06-24 | 1,725 | 1,748 | 1,719 | 1,733 | 102,100 | 1,733 |
| 2010-06-23 | 1,742 | 1,756 | 1,734 | 1,735 | 117,400 | 1,735 |
| 2010-06-22 | 1,761 | 1,777 | 1,751 | 1,765 | 187,200 | 1,765 |
| 2010-06-21 | 1,760 | 1,791 | 1,754 | 1,786 | 150,300 | 1,786 |
| 2010-06-18 | 1,753 | 1,757 | 1,728 | 1,750 | 246,400 | 1,750 |
| 2010-06-17 | 1,716 | 1,745 | 1,710 | 1,743 | 265,100 | 1,743 |
| 2010-06-16 | 1,726 | 1,726 | 1,703 | 1,716 | 208,300 | 1,716 |
| 2010-06-15 | 1,691 | 1,701 | 1,680 | 1,696 | 133,400 | 1,696 |
| 2010-06-14 | 1,710 | 1,715 | 1,691 | 1,701 | 129,800 | 1,701 |
| 2010-06-11 | 1,714 | 1,714 | 1,671 | 1,698 | 291,700 | 1,698 |
| 2010-06-10 | 1,643 | 1,687 | 1,624 | 1,676 | 371,900 | 1,676 |
| 2010-06-09 | 1,603 | 1,642 | 1,603 | 1,629 | 402,500 | 1,629 |
| 2010-06-08 | 1,604 | 1,620 | 1,587 | 1,617 | 441,700 | 1,617 |
| 2010-06-07 | 1,601 | 1,602 | 1,590 | 1,594 | 184,000 | 1,594 |
| 2010-06-04 | 1,661 | 1,661 | 1,634 | 1,641 | 272,500 | 1,641 |
| 2010-06-03 | 1,680 | 1,687 | 1,658 | 1,660 | 259,700 | 1,660 |
| 2010-06-02 | 1,629 | 1,670 | 1,622 | 1,640 | 331,600 | 1,640 |
| 2010-06-01 | 1,636 | 1,641 | 1,614 | 1,635 | 224,100 | 1,635 |
| 2010-05-31 | 1,620 | 1,650 | 1,617 | 1,648 | 276,700 | 1,648 |
| 2010-05-28 | 1,636 | 1,640 | 1,612 | 1,621 | 391,400 | 1,621 |
| 2010-05-27 | 1,600 | 1,613 | 1,597 | 1,606 | 413,700 | 1,606 |
| 2010-05-26 | 1,657 | 1,665 | 1,589 | 1,612 | 1,108,800 | 1,612 |
| 2010-05-25 | 1,680 | 1,707 | 1,664 | 1,672 | 254,700 | 1,672 |
| 2010-05-24 | 1,687 | 1,728 | 1,682 | 1,708 | 341,600 | 1,708 |
| 2010-05-21 | 1,713 | 1,738 | 1,689 | 1,703 | 228,500 | 1,703 |
| 2010-05-20 | 1,751 | 1,778 | 1,741 | 1,753 | 331,300 | 1,753 |
| 2010-05-19 | 1,770 | 1,770 | 1,726 | 1,750 | 346,000 | 1,750 |
| 2010-05-18 | 1,817 | 1,820 | 1,766 | 1,781 | 206,300 | 1,781 |
| 2010-05-17 | 1,825 | 1,850 | 1,805 | 1,816 | 382,300 | 1,816 |
| 2010-05-14 | 1,870 | 1,870 | 1,829 | 1,834 | 507,100 | 1,834 |
| 2010-05-13 | 1,854 | 1,872 | 1,833 | 1,870 | 370,500 | 1,870 |
| 2010-05-12 | 1,840 | 1,840 | 1,802 | 1,819 | 428,900 | 1,819 |
| 2010-05-11 | 1,829 | 1,829 | 1,790 | 1,803 | 277,500 | 1,803 |
| 2010-05-10 | 1,796 | 1,827 | 1,790 | 1,811 | 193,000 | 1,811 |
| 2010-05-07 | 1,766 | 1,819 | 1,742 | 1,810 | 455,200 | 1,810 |
| 2010-05-06 | 1,814 | 1,823 | 1,738 | 1,806 | 664,000 | 1,806 |
| 2010-04-30 | 1,823 | 1,825 | 1,803 | 1,814 | 223,100 | 1,814 |
| 2010-04-28 | 1,856 | 1,856 | 1,813 | 1,823 | 297,500 | 1,823 |
| 2010-04-27 | 1,865 | 1,874 | 1,843 | 1,867 | 150,000 | 1,867 |
| 2010-04-26 | 1,878 | 1,882 | 1,859 | 1,872 | 144,000 | 1,872 |
| 2010-04-23 | 1,842 | 1,868 | 1,838 | 1,868 | 216,600 | 1,868 |
| 2010-04-22 | 1,866 | 1,868 | 1,821 | 1,850 | 273,700 | 1,850 |
| 2010-04-21 | 1,860 | 1,884 | 1,842 | 1,866 | 165,200 | 1,866 |
| 2010-04-20 | 1,841 | 1,858 | 1,826 | 1,837 | 107,100 | 1,837 |
| 2010-04-19 | 1,830 | 1,856 | 1,827 | 1,838 | 188,200 | 1,838 |
| 2010-04-16 | 1,867 | 1,873 | 1,842 | 1,853 | 155,400 | 1,853 |
| 2010-04-15 | 1,865 | 1,889 | 1,858 | 1,875 | 167,400 | 1,875 |
| 2010-04-14 | 1,860 | 1,879 | 1,840 | 1,862 | 152,600 | 1,862 |
| 2010-04-13 | 1,892 | 1,892 | 1,855 | 1,868 | 153,700 | 1,868 |
| 2010-04-12 | 1,890 | 1,896 | 1,875 | 1,892 | 141,500 | 1,892 |
| 2010-04-09 | 1,898 | 1,900 | 1,870 | 1,896 | 134,400 | 1,896 |
| 2010-04-08 | 1,918 | 1,918 | 1,886 | 1,897 | 218,500 | 1,897 |
| 2010-04-07 | 1,888 | 1,933 | 1,888 | 1,926 | 315,200 | 1,926 |
| 2010-04-06 | 1,912 | 1,912 | 1,889 | 1,894 | 216,200 | 1,894 |
| 2010-04-05 | 1,892 | 1,915 | 1,878 | 1,911 | 246,700 | 1,911 |
| 2010-04-02 | 1,890 | 1,895 | 1,878 | 1,887 | 208,700 | 1,887 |
| 2010-04-01 | 1,899 | 1,914 | 1,884 | 1,904 | 271,000 | 1,904 |
| 2010-03-31 | 1,901 | 1,901 | 1,870 | 1,896 | 337,900 | 1,896 |
| 2010-03-30 | 1,870 | 1,900 | 1,860 | 1,900 | 269,300 | 1,900 |
| 2010-03-29 | 1,862 | 1,872 | 1,854 | 1,862 | 144,300 | 1,862 |
| 2010-03-26 | 1,858 | 1,879 | 1,856 | 1,869 | 378,500 | 1,869 |
| 2010-03-25 | 1,860 | 1,862 | 1,851 | 1,853 | 172,200 | 1,853 |
| 2010-03-24 | 1,875 | 1,880 | 1,851 | 1,861 | 147,700 | 1,861 |
| 2010-03-23 | 1,886 | 1,894 | 1,860 | 1,872 | 292,200 | 1,872 |
| 2010-03-19 | 1,850 | 1,866 | 1,841 | 1,860 | 230,800 | 1,860 |
| 2010-03-18 | 1,812 | 1,846 | 1,810 | 1,829 | 165,900 | 1,829 |
| 2010-03-17 | 1,807 | 1,819 | 1,793 | 1,817 | 161,300 | 1,817 |
| 2010-03-16 | 1,804 | 1,813 | 1,790 | 1,806 | 95,400 | 1,806 |
| 2010-03-15 | 1,800 | 1,816 | 1,784 | 1,796 | 159,600 | 1,796 |
| 2010-03-12 | 1,798 | 1,816 | 1,780 | 1,806 | 200,900 | 1,806 |
| 2010-03-11 | 1,784 | 1,806 | 1,780 | 1,797 | 103,400 | 1,797 |
| 2010-03-10 | 1,800 | 1,816 | 1,788 | 1,793 | 103,700 | 1,793 |
| 2010-03-09 | 1,813 | 1,813 | 1,788 | 1,799 | 187,200 | 1,799 |
| 2010-03-08 | 1,785 | 1,806 | 1,781 | 1,803 | 188,700 | 1,803 |
| 2010-03-05 | 1,759 | 1,783 | 1,753 | 1,774 | 163,300 | 1,774 |
| 2010-03-04 | 1,754 | 1,769 | 1,737 | 1,757 | 164,000 | 1,757 |
| 2010-03-03 | 1,736 | 1,759 | 1,730 | 1,753 | 184,600 | 1,753 |
| 2010-03-02 | 1,735 | 1,751 | 1,733 | 1,748 | 179,300 | 1,748 |
| 2010-03-01 | 1,761 | 1,778 | 1,737 | 1,743 | 192,000 | 1,743 |
| 2010-02-26 | 1,740 | 1,765 | 1,740 | 1,761 | 259,300 | 1,761 |
| 2010-02-25 | 1,725 | 1,774 | 1,709 | 1,740 | 350,300 | 1,740 |
| 2010-02-24 | 1,738 | 1,739 | 1,680 | 1,716 | 324,100 | 1,716 |
| 2010-02-23 | 1,778 | 1,778 | 1,737 | 1,752 | 225,600 | 1,752 |
| 2010-02-22 | 1,746 | 1,790 | 1,746 | 1,777 | 236,100 | 1,777 |
| 2010-02-19 | 1,768 | 1,775 | 1,731 | 1,735 | 210,800 | 1,735 |
| 2010-02-18 | 1,768 | 1,769 | 1,745 | 1,753 | 166,000 | 1,753 |
| 2010-02-17 | 1,714 | 1,784 | 1,706 | 1,778 | 333,900 | 1,778 |
| 2010-02-16 | 1,732 | 1,738 | 1,709 | 1,713 | 150,700 | 1,713 |
| 2010-02-15 | 1,768 | 1,770 | 1,723 | 1,731 | 195,200 | 1,731 |
| 2010-02-12 | 1,748 | 1,780 | 1,726 | 1,767 | 361,000 | 1,767 |
| 2010-02-10 | 1,703 | 1,741 | 1,700 | 1,728 | 212,600 | 1,728 |
| 2010-02-09 | 1,754 | 1,754 | 1,703 | 1,711 | 408,500 | 1,711 |
| 2010-02-08 | 1,690 | 1,754 | 1,677 | 1,744 | 466,400 | 1,744 |
| 2010-02-05 | 1,722 | 1,746 | 1,667 | 1,682 | 364,700 | 1,682 |
| 2010-02-04 | 1,767 | 1,768 | 1,747 | 1,762 | 230,600 | 1,762 |
| 2010-02-03 | 1,741 | 1,769 | 1,737 | 1,753 | 410,100 | 1,753 |
| 2010-02-02 | 1,661 | 1,694 | 1,645 | 1,690 | 211,900 | 1,690 |
| 2010-02-01 | 1,630 | 1,666 | 1,609 | 1,661 | 261,200 | 1,661 |
| 2010-01-29 | 1,650 | 1,662 | 1,638 | 1,638 | 202,200 | 1,638 |
| 2010-01-28 | 1,660 | 1,697 | 1,651 | 1,665 | 324,600 | 1,665 |
| 2010-01-27 | 1,700 | 1,701 | 1,637 | 1,641 | 325,900 | 1,641 |
| 2010-01-26 | 1,722 | 1,740 | 1,701 | 1,712 | 431,300 | 1,712 |
| 2010-01-25 | 1,710 | 1,728 | 1,681 | 1,697 | 372,200 | 1,697 |
| 2010-01-22 | 1,720 | 1,737 | 1,703 | 1,723 | 249,400 | 1,723 |
| 2010-01-21 | 1,750 | 1,751 | 1,707 | 1,742 | 278,100 | 1,742 |
| 2010-01-20 | 1,773 | 1,774 | 1,750 | 1,752 | 219,400 | 1,752 |
| 2010-01-19 | 1,775 | 1,800 | 1,773 | 1,778 | 157,200 | 1,778 |
| 2010-01-18 | 1,805 | 1,805 | 1,771 | 1,784 | 206,000 | 1,784 |
| 2010-01-15 | 1,779 | 1,797 | 1,762 | 1,791 | 292,700 | 1,791 |
| 2010-01-14 | 1,791 | 1,804 | 1,776 | 1,798 | 388,900 | 1,798 |
| 2010-01-13 | 1,828 | 1,839 | 1,773 | 1,790 | 466,600 | 1,790 |
| 2010-01-12 | 1,877 | 1,886 | 1,850 | 1,855 | 287,000 | 1,855 |
| 2010-01-08 | 1,874 | 1,889 | 1,862 | 1,865 | 251,700 | 1,865 |
| 2010-01-07 | 1,884 | 1,895 | 1,864 | 1,874 | 462,500 | 1,874 |
| 2010-01-06 | 1,862 | 1,871 | 1,838 | 1,860 | 192,300 | 1,860 |
| 2010-01-05 | 1,885 | 1,887 | 1,851 | 1,854 | 168,700 | 1,854 |
| 2010-01-04 | 1,884 | 1,886 | 1,868 | 1,869 | 162,000 | 1,869 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1983-03-28]1株→1.1株