5713 住友金属鉱山(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 | 1,434 | 1,444 | 1,404 | 1,419 | 3,678,000 | 2,838 |
| 2010-12-29 | 1,434 | 1,438 | 1,422 | 1,434 | 2,229,000 | 2,868 |
| 2010-12-28 | 1,429 | 1,442 | 1,420 | 1,422 | 2,653,000 | 2,844 |
| 2010-12-27 | 1,414 | 1,443 | 1,413 | 1,434 | 4,087,000 | 2,868 |
| 2010-12-24 | 1,416 | 1,426 | 1,408 | 1,421 | 3,042,000 | 2,842 |
| 2010-12-22 | 1,382 | 1,435 | 1,381 | 1,426 | 10,920,000 | 2,852 |
| 2010-12-21 | 1,360 | 1,371 | 1,358 | 1,367 | 1,917,000 | 2,734 |
| 2010-12-20 | 1,371 | 1,371 | 1,350 | 1,359 | 2,297,000 | 2,718 |
| 2010-12-17 | 1,370 | 1,371 | 1,365 | 1,370 | 2,104,000 | 2,740 |
| 2010-12-16 | 1,376 | 1,377 | 1,367 | 1,374 | 2,853,000 | 2,748 |
| 2010-12-15 | 1,382 | 1,382 | 1,368 | 1,373 | 3,471,000 | 2,746 |
| 2010-12-14 | 1,378 | 1,384 | 1,370 | 1,373 | 3,946,000 | 2,746 |
| 2010-12-13 | 1,359 | 1,377 | 1,355 | 1,377 | 2,579,000 | 2,754 |
| 2010-12-10 | 1,388 | 1,388 | 1,362 | 1,363 | 6,489,000 | 2,726 |
| 2010-12-09 | 1,371 | 1,374 | 1,361 | 1,370 | 3,335,000 | 2,740 |
| 2010-12-08 | 1,379 | 1,380 | 1,364 | 1,376 | 5,234,000 | 2,752 |
| 2010-12-07 | 1,376 | 1,384 | 1,366 | 1,379 | 4,933,000 | 2,758 |
| 2010-12-06 | 1,345 | 1,379 | 1,339 | 1,370 | 8,201,000 | 2,740 |
| 2010-12-03 | 1,331 | 1,337 | 1,320 | 1,325 | 2,290,000 | 2,650 |
| 2010-12-02 | 1,334 | 1,339 | 1,328 | 1,328 | 3,255,000 | 2,656 |
| 2010-12-01 | 1,301 | 1,314 | 1,299 | 1,304 | 2,946,000 | 2,608 |
| 2010-11-30 | 1,330 | 1,331 | 1,295 | 1,301 | 4,413,000 | 2,602 |
| 2010-11-29 | 1,330 | 1,342 | 1,322 | 1,330 | 2,775,000 | 2,660 |
| 2010-11-26 | 1,340 | 1,352 | 1,332 | 1,332 | 2,182,000 | 2,664 |
| 2010-11-25 | 1,354 | 1,357 | 1,337 | 1,342 | 2,917,000 | 2,684 |
| 2010-11-24 | 1,343 | 1,354 | 1,336 | 1,349 | 4,477,000 | 2,698 |
| 2010-11-22 | 1,350 | 1,374 | 1,341 | 1,365 | 3,937,000 | 2,730 |
| 2010-11-19 | 1,365 | 1,368 | 1,331 | 1,332 | 3,734,000 | 2,664 |
| 2010-11-18 | 1,307 | 1,348 | 1,303 | 1,345 | 4,576,000 | 2,690 |
| 2010-11-17 | 1,304 | 1,323 | 1,304 | 1,317 | 5,098,000 | 2,634 |
| 2010-11-16 | 1,360 | 1,364 | 1,322 | 1,334 | 5,362,000 | 2,668 |
| 2010-11-15 | 1,360 | 1,366 | 1,347 | 1,350 | 4,715,000 | 2,700 |
| 2010-11-12 | 1,399 | 1,414 | 1,369 | 1,369 | 5,714,000 | 2,738 |
| 2010-11-11 | 1,396 | 1,407 | 1,389 | 1,403 | 4,041,000 | 2,806 |
| 2010-11-10 | 1,385 | 1,400 | 1,380 | 1,400 | 4,958,000 | 2,800 |
| 2010-11-09 | 1,388 | 1,401 | 1,370 | 1,380 | 6,664,000 | 2,760 |
| 2010-11-08 | 1,422 | 1,429 | 1,394 | 1,410 | 7,295,000 | 2,820 |
| 2010-11-05 | 1,369 | 1,380 | 1,354 | 1,379 | 8,792,000 | 2,758 |
| 2010-11-04 | 1,309 | 1,310 | 1,289 | 1,300 | 4,176,000 | 2,600 |
| 2010-11-02 | 1,285 | 1,300 | 1,280 | 1,282 | 2,653,000 | 2,564 |
| 2010-11-01 | 1,272 | 1,317 | 1,272 | 1,295 | 4,124,000 | 2,590 |
| 2010-10-29 | 1,270 | 1,281 | 1,262 | 1,278 | 4,128,000 | 2,556 |
| 2010-10-28 | 1,272 | 1,297 | 1,263 | 1,281 | 6,410,000 | 2,562 |
| 2010-10-27 | 1,325 | 1,334 | 1,285 | 1,293 | 6,758,000 | 2,586 |
| 2010-10-26 | 1,345 | 1,352 | 1,320 | 1,320 | 4,478,000 | 2,640 |
| 2010-10-25 | 1,331 | 1,363 | 1,330 | 1,347 | 4,129,000 | 2,694 |
| 2010-10-22 | 1,326 | 1,348 | 1,326 | 1,344 | 3,406,000 | 2,688 |
| 2010-10-21 | 1,349 | 1,363 | 1,336 | 1,338 | 5,562,000 | 2,676 |
| 2010-10-20 | 1,317 | 1,342 | 1,314 | 1,335 | 10,271,000 | 2,670 |
| 2010-10-19 | 1,414 | 1,424 | 1,374 | 1,385 | 8,248,000 | 2,770 |
| 2010-10-18 | 1,425 | 1,435 | 1,392 | 1,400 | 4,841,000 | 2,800 |
| 2010-10-15 | 1,442 | 1,445 | 1,425 | 1,437 | 4,126,000 | 2,874 |
| 2010-10-14 | 1,426 | 1,455 | 1,424 | 1,454 | 9,483,000 | 2,908 |
| 2010-10-13 | 1,379 | 1,410 | 1,372 | 1,397 | 6,384,000 | 2,794 |
| 2010-10-12 | 1,405 | 1,408 | 1,359 | 1,362 | 6,520,000 | 2,724 |
| 2010-10-08 | 1,399 | 1,400 | 1,378 | 1,389 | 6,127,000 | 2,778 |
| 2010-10-07 | 1,410 | 1,417 | 1,396 | 1,404 | 6,838,000 | 2,808 |
| 2010-10-06 | 1,353 | 1,411 | 1,352 | 1,411 | 13,063,000 | 2,822 |
| 2010-10-05 | 1,314 | 1,337 | 1,297 | 1,316 | 7,008,000 | 2,632 |
| 2010-10-04 | 1,287 | 1,321 | 1,284 | 1,317 | 5,711,000 | 2,634 |
| 2010-10-01 | 1,287 | 1,287 | 1,264 | 1,275 | 3,920,000 | 2,550 |
| 2010-09-30 | 1,309 | 1,314 | 1,274 | 1,275 | 4,640,000 | 2,550 |
| 2010-09-29 | 1,280 | 1,309 | 1,276 | 1,303 | 6,037,000 | 2,606 |
| 2010-09-28 | 1,262 | 1,284 | 1,262 | 1,271 | 3,919,000 | 2,542 |
| 2010-09-27 | 1,253 | 1,272 | 1,248 | 1,267 | 3,318,000 | 2,534 |
| 2010-09-24 | 1,251 | 1,260 | 1,235 | 1,238 | 4,890,000 | 2,476 |
| 2010-09-22 | 1,251 | 1,281 | 1,250 | 1,272 | 4,502,000 | 2,544 |
| 2010-09-21 | 1,281 | 1,283 | 1,259 | 1,260 | 3,601,000 | 2,520 |
| 2010-09-17 | 1,257 | 1,274 | 1,253 | 1,270 | 3,776,000 | 2,540 |
| 2010-09-16 | 1,265 | 1,266 | 1,236 | 1,248 | 3,630,000 | 2,496 |
| 2010-09-15 | 1,230 | 1,266 | 1,212 | 1,252 | 6,683,000 | 2,504 |
| 2010-09-14 | 1,231 | 1,234 | 1,217 | 1,227 | 3,240,000 | 2,454 |
| 2010-09-13 | 1,220 | 1,242 | 1,219 | 1,235 | 4,181,000 | 2,470 |
| 2010-09-10 | 1,210 | 1,217 | 1,197 | 1,207 | 5,718,000 | 2,414 |
| 2010-09-09 | 1,198 | 1,208 | 1,187 | 1,194 | 5,783,000 | 2,388 |
| 2010-09-08 | 1,169 | 1,171 | 1,147 | 1,157 | 3,410,000 | 2,314 |
| 2010-09-07 | 1,194 | 1,203 | 1,177 | 1,180 | 3,170,000 | 2,360 |
| 2010-09-06 | 1,176 | 1,203 | 1,175 | 1,203 | 5,630,000 | 2,406 |
| 2010-09-03 | 1,140 | 1,170 | 1,139 | 1,167 | 6,395,000 | 2,334 |
| 2010-09-02 | 1,137 | 1,141 | 1,122 | 1,131 | 5,418,000 | 2,262 |
| 2010-09-01 | 1,080 | 1,104 | 1,076 | 1,101 | 4,222,000 | 2,202 |
| 2010-08-31 | 1,094 | 1,101 | 1,071 | 1,075 | 3,616,000 | 2,150 |
| 2010-08-30 | 1,104 | 1,126 | 1,103 | 1,115 | 3,051,000 | 2,230 |
| 2010-08-27 | 1,070 | 1,089 | 1,063 | 1,081 | 2,781,000 | 2,162 |
| 2010-08-26 | 1,080 | 1,091 | 1,076 | 1,078 | 2,849,000 | 2,156 |
| 2010-08-25 | 1,080 | 1,090 | 1,066 | 1,070 | 3,545,000 | 2,140 |
| 2010-08-24 | 1,084 | 1,108 | 1,080 | 1,094 | 3,789,000 | 2,188 |
| 2010-08-23 | 1,097 | 1,106 | 1,081 | 1,101 | 3,506,000 | 2,202 |
| 2010-08-20 | 1,104 | 1,116 | 1,094 | 1,100 | 3,168,000 | 2,200 |
| 2010-08-19 | 1,086 | 1,124 | 1,086 | 1,123 | 4,586,000 | 2,246 |
| 2010-08-18 | 1,082 | 1,093 | 1,071 | 1,092 | 4,048,000 | 2,184 |
| 2010-08-17 | 1,056 | 1,079 | 1,055 | 1,073 | 3,242,000 | 2,146 |
| 2010-08-16 | 1,059 | 1,078 | 1,053 | 1,076 | 2,961,000 | 2,152 |
| 2010-08-13 | 1,067 | 1,081 | 1,060 | 1,081 | 5,901,000 | 2,162 |
| 2010-08-12 | 1,082 | 1,084 | 1,056 | 1,073 | 6,747,000 | 2,146 |
| 2010-08-11 | 1,122 | 1,124 | 1,102 | 1,106 | 4,101,000 | 2,212 |
| 2010-08-10 | 1,135 | 1,154 | 1,117 | 1,125 | 5,583,000 | 2,250 |
| 2010-08-09 | 1,183 | 1,186 | 1,132 | 1,135 | 7,605,000 | 2,270 |
| 2010-08-06 | 1,187 | 1,195 | 1,178 | 1,191 | 3,101,000 | 2,382 |
| 2010-08-05 | 1,194 | 1,204 | 1,182 | 1,197 | 3,932,000 | 2,394 |
| 2010-08-04 | 1,169 | 1,178 | 1,159 | 1,174 | 3,333,000 | 2,348 |
| 2010-08-03 | 1,173 | 1,190 | 1,168 | 1,187 | 4,472,000 | 2,374 |
| 2010-08-02 | 1,150 | 1,165 | 1,142 | 1,147 | 2,502,000 | 2,294 |
| 2010-07-30 | 1,172 | 1,172 | 1,141 | 1,150 | 3,087,000 | 2,300 |
| 2010-07-29 | 1,161 | 1,180 | 1,156 | 1,178 | 2,862,000 | 2,356 |
| 2010-07-28 | 1,148 | 1,169 | 1,145 | 1,169 | 4,179,000 | 2,338 |
| 2010-07-27 | 1,140 | 1,156 | 1,134 | 1,144 | 3,037,000 | 2,288 |
| 2010-07-26 | 1,136 | 1,161 | 1,133 | 1,146 | 5,056,000 | 2,292 |
| 2010-07-23 | 1,110 | 1,136 | 1,104 | 1,130 | 6,877,000 | 2,260 |
| 2010-07-22 | 1,068 | 1,089 | 1,065 | 1,076 | 5,254,000 | 2,152 |
| 2010-07-21 | 1,075 | 1,084 | 1,056 | 1,070 | 3,725,000 | 2,140 |
| 2010-07-20 | 1,065 | 1,084 | 1,056 | 1,072 | 3,419,000 | 2,144 |
| 2010-07-16 | 1,085 | 1,099 | 1,075 | 1,078 | 3,604,000 | 2,156 |
| 2010-07-15 | 1,105 | 1,108 | 1,095 | 1,100 | 2,443,000 | 2,200 |
| 2010-07-14 | 1,117 | 1,122 | 1,110 | 1,116 | 3,633,000 | 2,232 |
| 2010-07-13 | 1,120 | 1,129 | 1,093 | 1,098 | 3,228,000 | 2,196 |
| 2010-07-12 | 1,105 | 1,135 | 1,105 | 1,121 | 2,748,000 | 2,242 |
| 2010-07-09 | 1,138 | 1,138 | 1,111 | 1,114 | 3,798,000 | 2,228 |
| 2010-07-08 | 1,119 | 1,144 | 1,063 | 1,127 | 5,710,000 | 2,254 |
| 2010-07-07 | 1,097 | 1,107 | 1,081 | 1,089 | 4,260,000 | 2,178 |
| 2010-07-06 | 1,080 | 1,115 | 1,072 | 1,110 | 5,166,000 | 2,220 |
| 2010-07-05 | 1,081 | 1,107 | 1,081 | 1,100 | 4,408,000 | 2,200 |
| 2010-07-02 | 1,089 | 1,108 | 1,077 | 1,087 | 5,168,000 | 2,174 |
| 2010-07-01 | 1,148 | 1,148 | 1,092 | 1,097 | 4,459,000 | 2,194 |
| 2010-06-30 | 1,102 | 1,138 | 1,097 | 1,120 | 4,836,000 | 2,240 |
| 2010-06-29 | 1,154 | 1,161 | 1,114 | 1,124 | 4,721,000 | 2,248 |
| 2010-06-28 | 1,185 | 1,189 | 1,155 | 1,157 | 4,264,000 | 2,314 |
| 2010-06-25 | 1,204 | 1,217 | 1,190 | 1,194 | 3,470,000 | 2,388 |
| 2010-06-24 | 1,215 | 1,217 | 1,200 | 1,204 | 2,832,000 | 2,408 |
| 2010-06-23 | 1,217 | 1,223 | 1,215 | 1,220 | 1,875,000 | 2,440 |
| 2010-06-22 | 1,242 | 1,256 | 1,241 | 1,244 | 2,628,000 | 2,488 |
| 2010-06-21 | 1,220 | 1,265 | 1,219 | 1,261 | 4,225,000 | 2,522 |
| 2010-06-18 | 1,225 | 1,227 | 1,207 | 1,215 | 2,250,000 | 2,430 |
| 2010-06-17 | 1,222 | 1,237 | 1,221 | 1,228 | 2,294,000 | 2,456 |
| 2010-06-16 | 1,232 | 1,241 | 1,227 | 1,234 | 2,462,000 | 2,468 |
| 2010-06-15 | 1,211 | 1,213 | 1,204 | 1,209 | 2,549,000 | 2,418 |
| 2010-06-14 | 1,217 | 1,229 | 1,216 | 1,221 | 2,087,000 | 2,442 |
| 2010-06-11 | 1,208 | 1,218 | 1,202 | 1,208 | 7,255,000 | 2,416 |
| 2010-06-10 | 1,172 | 1,184 | 1,156 | 1,183 | 4,051,000 | 2,366 |
| 2010-06-09 | 1,200 | 1,203 | 1,177 | 1,180 | 5,346,000 | 2,360 |
| 2010-06-08 | 1,220 | 1,229 | 1,207 | 1,208 | 3,108,000 | 2,416 |
| 2010-06-07 | 1,226 | 1,227 | 1,201 | 1,219 | 4,258,000 | 2,438 |
| 2010-06-04 | 1,258 | 1,262 | 1,250 | 1,259 | 3,889,000 | 2,518 |
| 2010-06-03 | 1,272 | 1,277 | 1,261 | 1,271 | 3,806,000 | 2,542 |
| 2010-06-02 | 1,270 | 1,286 | 1,248 | 1,257 | 3,912,000 | 2,514 |
| 2010-06-01 | 1,288 | 1,289 | 1,267 | 1,270 | 2,614,000 | 2,540 |
| 2010-05-31 | 1,291 | 1,307 | 1,279 | 1,295 | 3,120,000 | 2,590 |
| 2010-05-28 | 1,297 | 1,304 | 1,266 | 1,282 | 3,573,000 | 2,564 |
| 2010-05-27 | 1,240 | 1,278 | 1,237 | 1,270 | 3,418,000 | 2,540 |
| 2010-05-26 | 1,253 | 1,266 | 1,233 | 1,244 | 3,954,000 | 2,488 |
| 2010-05-25 | 1,270 | 1,275 | 1,229 | 1,232 | 4,902,000 | 2,464 |
| 2010-05-24 | 1,270 | 1,283 | 1,254 | 1,277 | 3,057,000 | 2,554 |
| 2010-05-21 | 1,264 | 1,330 | 1,250 | 1,275 | 6,158,000 | 2,550 |
| 2010-05-20 | 1,318 | 1,332 | 1,293 | 1,297 | 3,810,000 | 2,594 |
| 2010-05-19 | 1,314 | 1,324 | 1,291 | 1,315 | 4,922,000 | 2,630 |
| 2010-05-18 | 1,350 | 1,352 | 1,314 | 1,322 | 3,375,000 | 2,644 |
| 2010-05-17 | 1,353 | 1,368 | 1,335 | 1,340 | 6,090,000 | 2,680 |
| 2010-05-14 | 1,378 | 1,393 | 1,374 | 1,383 | 4,031,000 | 2,766 |
| 2010-05-13 | 1,400 | 1,403 | 1,385 | 1,396 | 4,850,000 | 2,792 |
| 2010-05-12 | 1,363 | 1,402 | 1,358 | 1,372 | 7,904,000 | 2,744 |
| 2010-05-11 | 1,360 | 1,368 | 1,316 | 1,323 | 4,744,000 | 2,646 |
| 2010-05-10 | 1,322 | 1,362 | 1,321 | 1,360 | 5,050,000 | 2,720 |
| 2010-05-07 | 1,300 | 1,329 | 1,290 | 1,316 | 7,060,000 | 2,632 |
| 2010-05-06 | 1,358 | 1,359 | 1,325 | 1,326 | 6,953,000 | 2,652 |
| 2010-04-30 | 1,402 | 1,411 | 1,396 | 1,400 | 2,664,000 | 2,800 |
| 2010-04-28 | 1,401 | 1,405 | 1,395 | 1,397 | 4,614,000 | 2,794 |
| 2010-04-27 | 1,431 | 1,434 | 1,418 | 1,425 | 2,735,000 | 2,850 |
| 2010-04-26 | 1,432 | 1,437 | 1,427 | 1,434 | 2,733,000 | 2,868 |
| 2010-04-23 | 1,418 | 1,421 | 1,405 | 1,414 | 3,744,000 | 2,828 |
| 2010-04-22 | 1,437 | 1,441 | 1,410 | 1,423 | 4,931,000 | 2,846 |
| 2010-04-21 | 1,435 | 1,453 | 1,427 | 1,451 | 6,042,000 | 2,902 |
| 2010-04-20 | 1,412 | 1,440 | 1,403 | 1,405 | 5,594,000 | 2,810 |
| 2010-04-19 | 1,389 | 1,412 | 1,382 | 1,402 | 5,605,000 | 2,804 |
| 2010-04-16 | 1,437 | 1,442 | 1,417 | 1,419 | 3,513,000 | 2,838 |
| 2010-04-15 | 1,434 | 1,458 | 1,429 | 1,444 | 3,964,000 | 2,888 |
| 2010-04-14 | 1,436 | 1,437 | 1,412 | 1,422 | 2,875,000 | 2,844 |
| 2010-04-13 | 1,445 | 1,445 | 1,419 | 1,427 | 2,984,000 | 2,854 |
| 2010-04-12 | 1,460 | 1,463 | 1,444 | 1,447 | 3,518,000 | 2,894 |
| 2010-04-09 | 1,429 | 1,453 | 1,425 | 1,451 | 5,332,000 | 2,902 |
| 2010-04-08 | 1,440 | 1,449 | 1,432 | 1,436 | 3,444,000 | 2,872 |
| 2010-04-07 | 1,437 | 1,452 | 1,431 | 1,449 | 5,798,000 | 2,898 |
| 2010-04-06 | 1,441 | 1,446 | 1,410 | 1,419 | 3,602,000 | 2,838 |
| 2010-04-05 | 1,450 | 1,455 | 1,432 | 1,439 | 2,886,000 | 2,878 |
| 2010-04-02 | 1,442 | 1,449 | 1,437 | 1,442 | 3,857,000 | 2,884 |
| 2010-04-01 | 1,400 | 1,428 | 1,395 | 1,427 | 6,333,000 | 2,854 |
| 2010-03-31 | 1,400 | 1,400 | 1,388 | 1,391 | 2,966,000 | 2,782 |
| 2010-03-30 | 1,380 | 1,400 | 1,379 | 1,396 | 4,780,000 | 2,792 |
| 2010-03-29 | 1,345 | 1,369 | 1,345 | 1,368 | 2,962,000 | 2,736 |
| 2010-03-26 | 1,342 | 1,351 | 1,341 | 1,349 | 2,890,000 | 2,698 |
| 2010-03-25 | 1,350 | 1,353 | 1,338 | 1,340 | 3,247,000 | 2,680 |
| 2010-03-24 | 1,365 | 1,369 | 1,352 | 1,356 | 1,916,000 | 2,712 |
| 2010-03-23 | 1,364 | 1,370 | 1,356 | 1,359 | 2,098,000 | 2,718 |
| 2010-03-19 | 1,368 | 1,377 | 1,363 | 1,372 | 2,894,000 | 2,744 |
| 2010-03-18 | 1,351 | 1,374 | 1,347 | 1,358 | 4,189,000 | 2,716 |
| 2010-03-17 | 1,348 | 1,352 | 1,339 | 1,350 | 3,598,000 | 2,700 |
| 2010-03-16 | 1,345 | 1,352 | 1,337 | 1,337 | 2,538,000 | 2,674 |
| 2010-03-15 | 1,342 | 1,355 | 1,335 | 1,350 | 2,608,000 | 2,700 |
| 2010-03-12 | 1,358 | 1,358 | 1,341 | 1,342 | 5,720,000 | 2,684 |
| 2010-03-11 | 1,336 | 1,350 | 1,331 | 1,346 | 3,155,000 | 2,692 |
| 2010-03-10 | 1,349 | 1,354 | 1,340 | 1,345 | 2,704,000 | 2,690 |
| 2010-03-09 | 1,339 | 1,356 | 1,336 | 1,352 | 3,002,000 | 2,704 |
| 2010-03-08 | 1,352 | 1,359 | 1,341 | 1,346 | 3,731,000 | 2,692 |
| 2010-03-05 | 1,326 | 1,341 | 1,326 | 1,339 | 4,238,000 | 2,678 |
| 2010-03-04 | 1,329 | 1,349 | 1,324 | 1,327 | 6,995,000 | 2,654 |
| 2010-03-03 | 1,305 | 1,324 | 1,301 | 1,317 | 9,040,000 | 2,634 |
| 2010-03-02 | 1,275 | 1,290 | 1,266 | 1,285 | 3,948,000 | 2,570 |
| 2010-03-01 | 1,289 | 1,313 | 1,274 | 1,276 | 7,104,000 | 2,552 |
| 2010-02-26 | 1,255 | 1,266 | 1,249 | 1,262 | 3,255,000 | 2,524 |
| 2010-02-25 | 1,258 | 1,274 | 1,243 | 1,249 | 3,637,000 | 2,498 |
| 2010-02-24 | 1,242 | 1,259 | 1,238 | 1,255 | 3,738,000 | 2,510 |
| 2010-02-23 | 1,279 | 1,284 | 1,262 | 1,268 | 3,010,000 | 2,536 |
| 2010-02-22 | 1,284 | 1,296 | 1,280 | 1,285 | 3,826,000 | 2,570 |
| 2010-02-19 | 1,294 | 1,298 | 1,249 | 1,252 | 5,586,000 | 2,504 |
| 2010-02-18 | 1,294 | 1,300 | 1,281 | 1,298 | 6,829,000 | 2,596 |
| 2010-02-17 | 1,286 | 1,311 | 1,275 | 1,309 | 7,531,000 | 2,618 |
| 2010-02-16 | 1,243 | 1,257 | 1,232 | 1,248 | 4,254,000 | 2,496 |
| 2010-02-15 | 1,260 | 1,267 | 1,221 | 1,226 | 4,479,000 | 2,452 |
| 2010-02-12 | 1,227 | 1,261 | 1,224 | 1,259 | 6,240,000 | 2,518 |
| 2010-02-10 | 1,222 | 1,226 | 1,204 | 1,206 | 4,219,000 | 2,412 |
| 2010-02-09 | 1,194 | 1,213 | 1,191 | 1,207 | 4,092,000 | 2,414 |
| 2010-02-08 | 1,190 | 1,231 | 1,186 | 1,207 | 5,338,000 | 2,414 |
| 2010-02-05 | 1,200 | 1,221 | 1,190 | 1,216 | 7,343,000 | 2,432 |
| 2010-02-04 | 1,266 | 1,269 | 1,247 | 1,258 | 4,653,000 | 2,516 |
| 2010-02-03 | 1,293 | 1,303 | 1,275 | 1,279 | 4,321,000 | 2,558 |
| 2010-02-02 | 1,289 | 1,291 | 1,278 | 1,285 | 5,067,000 | 2,570 |
| 2010-02-01 | 1,292 | 1,308 | 1,253 | 1,265 | 7,443,000 | 2,530 |
| 2010-01-29 | 1,250 | 1,273 | 1,190 | 1,262 | 6,602,000 | 2,524 |
| 2010-01-28 | 1,290 | 1,294 | 1,260 | 1,260 | 4,850,000 | 2,520 |
| 2010-01-27 | 1,294 | 1,300 | 1,281 | 1,281 | 3,999,000 | 2,562 |
| 2010-01-26 | 1,327 | 1,335 | 1,285 | 1,285 | 5,647,000 | 2,570 |
| 2010-01-25 | 1,315 | 1,338 | 1,310 | 1,332 | 4,750,000 | 2,664 |
| 2010-01-22 | 1,368 | 1,368 | 1,338 | 1,345 | 8,123,000 | 2,690 |
| 2010-01-21 | 1,379 | 1,396 | 1,376 | 1,394 | 4,951,000 | 2,788 |
| 2010-01-20 | 1,418 | 1,429 | 1,390 | 1,394 | 3,880,000 | 2,788 |
| 2010-01-19 | 1,393 | 1,422 | 1,391 | 1,397 | 4,924,000 | 2,794 |
| 2010-01-18 | 1,400 | 1,403 | 1,385 | 1,396 | 3,754,000 | 2,792 |
| 2010-01-15 | 1,411 | 1,434 | 1,411 | 1,420 | 4,646,000 | 2,840 |
| 2010-01-14 | 1,416 | 1,431 | 1,416 | 1,426 | 3,005,000 | 2,852 |
| 2010-01-13 | 1,431 | 1,442 | 1,414 | 1,418 | 4,152,000 | 2,836 |
| 2010-01-12 | 1,463 | 1,468 | 1,445 | 1,457 | 3,976,000 | 2,914 |
| 2010-01-08 | 1,470 | 1,470 | 1,435 | 1,448 | 4,742,000 | 2,896 |
| 2010-01-07 | 1,470 | 1,490 | 1,458 | 1,467 | 7,682,000 | 2,934 |
| 2010-01-06 | 1,438 | 1,450 | 1,425 | 1,445 | 6,275,000 | 2,890 |
| 2010-01-05 | 1,419 | 1,441 | 1,412 | 1,418 | 7,112,000 | 2,836 |
| 2010-01-04 | 1,385 | 1,396 | 1,381 | 1,389 | 1,619,000 | 2,778 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.06株 [1984-03-28]1株→1.08株 [1983-08-10]1株→1.068株
