5901 東洋製罐グループホールディングス(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 | 1,557 | 1,565 | 1,531 | 1,545 | 406,200 | 1,545 |
| 2010-12-29 | 1,557 | 1,575 | 1,552 | 1,571 | 202,300 | 1,571 |
| 2010-12-28 | 1,558 | 1,572 | 1,557 | 1,558 | 210,900 | 1,558 |
| 2010-12-27 | 1,548 | 1,582 | 1,545 | 1,574 | 352,700 | 1,574 |
| 2010-12-24 | 1,557 | 1,566 | 1,552 | 1,555 | 353,000 | 1,555 |
| 2010-12-22 | 1,583 | 1,590 | 1,569 | 1,580 | 591,800 | 1,580 |
| 2010-12-21 | 1,573 | 1,592 | 1,560 | 1,589 | 682,100 | 1,589 |
| 2010-12-20 | 1,582 | 1,599 | 1,557 | 1,561 | 771,600 | 1,561 |
| 2010-12-17 | 1,586 | 1,593 | 1,577 | 1,586 | 728,300 | 1,586 |
| 2010-12-16 | 1,600 | 1,600 | 1,583 | 1,588 | 507,700 | 1,588 |
| 2010-12-15 | 1,592 | 1,597 | 1,573 | 1,581 | 540,500 | 1,581 |
| 2010-12-14 | 1,578 | 1,601 | 1,568 | 1,589 | 725,400 | 1,589 |
| 2010-12-13 | 1,578 | 1,581 | 1,554 | 1,575 | 649,400 | 1,575 |
| 2010-12-10 | 1,631 | 1,631 | 1,565 | 1,567 | 3,812,400 | 1,567 |
| 2010-12-09 | 1,593 | 1,597 | 1,574 | 1,592 | 605,500 | 1,592 |
| 2010-12-08 | 1,580 | 1,590 | 1,550 | 1,582 | 867,900 | 1,582 |
| 2010-12-07 | 1,550 | 1,561 | 1,540 | 1,554 | 756,200 | 1,554 |
| 2010-12-06 | 1,578 | 1,582 | 1,562 | 1,573 | 425,900 | 1,573 |
| 2010-12-03 | 1,590 | 1,604 | 1,573 | 1,581 | 627,500 | 1,581 |
| 2010-12-02 | 1,553 | 1,567 | 1,551 | 1,559 | 692,800 | 1,559 |
| 2010-12-01 | 1,515 | 1,524 | 1,492 | 1,506 | 523,400 | 1,506 |
| 2010-11-30 | 1,543 | 1,553 | 1,506 | 1,506 | 670,900 | 1,506 |
| 2010-11-29 | 1,545 | 1,553 | 1,525 | 1,542 | 461,100 | 1,542 |
| 2010-11-26 | 1,527 | 1,546 | 1,526 | 1,529 | 420,900 | 1,529 |
| 2010-11-25 | 1,542 | 1,542 | 1,505 | 1,522 | 674,200 | 1,522 |
| 2010-11-24 | 1,517 | 1,534 | 1,500 | 1,523 | 631,800 | 1,523 |
| 2010-11-22 | 1,597 | 1,597 | 1,555 | 1,557 | 728,600 | 1,557 |
| 2010-11-19 | 1,597 | 1,598 | 1,566 | 1,570 | 368,200 | 1,570 |
| 2010-11-18 | 1,520 | 1,563 | 1,516 | 1,563 | 590,800 | 1,563 |
| 2010-11-17 | 1,505 | 1,530 | 1,505 | 1,526 | 371,400 | 1,526 |
| 2010-11-16 | 1,539 | 1,545 | 1,519 | 1,523 | 536,500 | 1,523 |
| 2010-11-15 | 1,517 | 1,533 | 1,510 | 1,531 | 354,000 | 1,531 |
| 2010-11-12 | 1,523 | 1,539 | 1,510 | 1,513 | 594,800 | 1,513 |
| 2010-11-11 | 1,530 | 1,536 | 1,521 | 1,525 | 501,900 | 1,525 |
| 2010-11-10 | 1,504 | 1,524 | 1,500 | 1,518 | 647,800 | 1,518 |
| 2010-11-09 | 1,490 | 1,500 | 1,474 | 1,487 | 777,000 | 1,487 |
| 2010-11-08 | 1,510 | 1,514 | 1,495 | 1,509 | 475,200 | 1,509 |
| 2010-11-05 | 1,494 | 1,517 | 1,476 | 1,499 | 838,200 | 1,499 |
| 2010-11-04 | 1,461 | 1,486 | 1,459 | 1,464 | 560,000 | 1,464 |
| 2010-11-02 | 1,432 | 1,451 | 1,432 | 1,443 | 710,800 | 1,443 |
| 2010-11-01 | 1,376 | 1,470 | 1,375 | 1,447 | 1,288,000 | 1,447 |
| 2010-10-29 | 1,391 | 1,395 | 1,365 | 1,373 | 729,500 | 1,373 |
| 2010-10-28 | 1,429 | 1,431 | 1,395 | 1,407 | 935,300 | 1,407 |
| 2010-10-27 | 1,442 | 1,448 | 1,419 | 1,431 | 679,900 | 1,431 |
| 2010-10-26 | 1,444 | 1,461 | 1,435 | 1,441 | 490,300 | 1,441 |
| 2010-10-25 | 1,438 | 1,447 | 1,435 | 1,439 | 525,300 | 1,439 |
| 2010-10-22 | 1,455 | 1,459 | 1,441 | 1,442 | 334,100 | 1,442 |
| 2010-10-21 | 1,454 | 1,470 | 1,435 | 1,444 | 715,700 | 1,444 |
| 2010-10-20 | 1,421 | 1,446 | 1,421 | 1,441 | 948,100 | 1,441 |
| 2010-10-19 | 1,441 | 1,458 | 1,439 | 1,445 | 506,500 | 1,445 |
| 2010-10-18 | 1,453 | 1,460 | 1,438 | 1,442 | 416,200 | 1,442 |
| 2010-10-15 | 1,446 | 1,455 | 1,431 | 1,450 | 605,600 | 1,450 |
| 2010-10-14 | 1,449 | 1,467 | 1,430 | 1,462 | 734,400 | 1,462 |
| 2010-10-13 | 1,454 | 1,460 | 1,431 | 1,444 | 1,146,400 | 1,444 |
| 2010-10-12 | 1,462 | 1,467 | 1,423 | 1,440 | 1,051,300 | 1,440 |
| 2010-10-08 | 1,514 | 1,514 | 1,448 | 1,453 | 1,675,200 | 1,453 |
| 2010-10-07 | 1,514 | 1,525 | 1,507 | 1,513 | 649,500 | 1,513 |
| 2010-10-06 | 1,512 | 1,529 | 1,493 | 1,525 | 634,100 | 1,525 |
| 2010-10-05 | 1,463 | 1,508 | 1,463 | 1,501 | 782,300 | 1,501 |
| 2010-10-04 | 1,484 | 1,485 | 1,455 | 1,464 | 1,749,300 | 1,464 |
| 2010-10-01 | 1,529 | 1,539 | 1,490 | 1,493 | 1,059,300 | 1,493 |
| 2010-09-30 | 1,518 | 1,528 | 1,504 | 1,504 | 738,400 | 1,504 |
| 2010-09-29 | 1,531 | 1,545 | 1,520 | 1,524 | 837,700 | 1,524 |
| 2010-09-28 | 1,533 | 1,538 | 1,509 | 1,518 | 572,200 | 1,518 |
| 2010-09-27 | 1,531 | 1,549 | 1,525 | 1,537 | 830,300 | 1,537 |
| 2010-09-24 | 1,487 | 1,540 | 1,481 | 1,523 | 1,262,500 | 1,523 |
| 2010-09-22 | 1,497 | 1,511 | 1,485 | 1,498 | 578,600 | 1,498 |
| 2010-09-21 | 1,519 | 1,528 | 1,494 | 1,508 | 613,700 | 1,508 |
| 2010-09-17 | 1,503 | 1,519 | 1,496 | 1,515 | 663,700 | 1,515 |
| 2010-09-16 | 1,503 | 1,514 | 1,471 | 1,480 | 803,100 | 1,480 |
| 2010-09-15 | 1,449 | 1,508 | 1,427 | 1,494 | 1,349,000 | 1,494 |
| 2010-09-14 | 1,441 | 1,454 | 1,439 | 1,450 | 1,172,600 | 1,450 |
| 2010-09-13 | 1,434 | 1,458 | 1,433 | 1,445 | 1,068,200 | 1,445 |
| 2010-09-10 | 1,416 | 1,431 | 1,403 | 1,421 | 2,882,500 | 1,421 |
| 2010-09-09 | 1,428 | 1,488 | 1,411 | 1,438 | 1,024,400 | 1,438 |
| 2010-09-08 | 1,415 | 1,425 | 1,414 | 1,416 | 497,700 | 1,416 |
| 2010-09-07 | 1,435 | 1,449 | 1,433 | 1,439 | 530,900 | 1,439 |
| 2010-09-06 | 1,440 | 1,454 | 1,430 | 1,453 | 506,100 | 1,453 |
| 2010-09-03 | 1,416 | 1,429 | 1,409 | 1,428 | 739,200 | 1,428 |
| 2010-09-02 | 1,400 | 1,403 | 1,386 | 1,401 | 607,400 | 1,401 |
| 2010-09-01 | 1,341 | 1,380 | 1,331 | 1,374 | 790,200 | 1,374 |
| 2010-08-31 | 1,350 | 1,358 | 1,336 | 1,337 | 717,100 | 1,337 |
| 2010-08-30 | 1,389 | 1,395 | 1,373 | 1,381 | 698,300 | 1,381 |
| 2010-08-27 | 1,293 | 1,361 | 1,293 | 1,352 | 765,600 | 1,352 |
| 2010-08-26 | 1,327 | 1,327 | 1,302 | 1,313 | 889,100 | 1,313 |
| 2010-08-25 | 1,323 | 1,339 | 1,310 | 1,322 | 998,000 | 1,322 |
| 2010-08-24 | 1,339 | 1,347 | 1,325 | 1,331 | 531,700 | 1,331 |
| 2010-08-23 | 1,362 | 1,363 | 1,350 | 1,351 | 508,400 | 1,351 |
| 2010-08-20 | 1,359 | 1,372 | 1,359 | 1,362 | 773,000 | 1,362 |
| 2010-08-19 | 1,370 | 1,393 | 1,370 | 1,385 | 459,200 | 1,385 |
| 2010-08-18 | 1,378 | 1,385 | 1,351 | 1,366 | 479,300 | 1,366 |
| 2010-08-17 | 1,350 | 1,365 | 1,345 | 1,359 | 661,300 | 1,359 |
| 2010-08-16 | 1,360 | 1,386 | 1,360 | 1,377 | 411,300 | 1,377 |
| 2010-08-13 | 1,370 | 1,411 | 1,352 | 1,377 | 1,292,900 | 1,377 |
| 2010-08-12 | 1,367 | 1,389 | 1,359 | 1,380 | 868,600 | 1,380 |
| 2010-08-11 | 1,428 | 1,430 | 1,396 | 1,397 | 502,100 | 1,397 |
| 2010-08-10 | 1,463 | 1,488 | 1,450 | 1,456 | 504,000 | 1,456 |
| 2010-08-09 | 1,457 | 1,465 | 1,440 | 1,447 | 549,400 | 1,447 |
| 2010-08-06 | 1,434 | 1,464 | 1,431 | 1,459 | 623,200 | 1,459 |
| 2010-08-05 | 1,447 | 1,466 | 1,440 | 1,457 | 710,600 | 1,457 |
| 2010-08-04 | 1,428 | 1,431 | 1,406 | 1,418 | 578,200 | 1,418 |
| 2010-08-03 | 1,429 | 1,457 | 1,420 | 1,447 | 925,200 | 1,447 |
| 2010-08-02 | 1,401 | 1,430 | 1,400 | 1,405 | 693,100 | 1,405 |
| 2010-07-30 | 1,414 | 1,414 | 1,382 | 1,387 | 747,600 | 1,387 |
| 2010-07-29 | 1,409 | 1,421 | 1,405 | 1,415 | 377,200 | 1,415 |
| 2010-07-28 | 1,420 | 1,446 | 1,418 | 1,432 | 638,000 | 1,432 |
| 2010-07-27 | 1,395 | 1,404 | 1,391 | 1,395 | 352,300 | 1,395 |
| 2010-07-26 | 1,397 | 1,409 | 1,388 | 1,392 | 397,100 | 1,392 |
| 2010-07-23 | 1,392 | 1,392 | 1,370 | 1,380 | 528,200 | 1,380 |
| 2010-07-22 | 1,329 | 1,356 | 1,325 | 1,351 | 592,800 | 1,351 |
| 2010-07-21 | 1,360 | 1,366 | 1,339 | 1,342 | 537,800 | 1,342 |
| 2010-07-20 | 1,327 | 1,361 | 1,322 | 1,346 | 425,100 | 1,346 |
| 2010-07-16 | 1,397 | 1,400 | 1,353 | 1,354 | 583,300 | 1,354 |
| 2010-07-15 | 1,384 | 1,404 | 1,381 | 1,400 | 465,600 | 1,400 |
| 2010-07-14 | 1,398 | 1,412 | 1,393 | 1,400 | 568,400 | 1,400 |
| 2010-07-13 | 1,371 | 1,377 | 1,356 | 1,361 | 314,800 | 1,361 |
| 2010-07-12 | 1,358 | 1,383 | 1,356 | 1,362 | 335,700 | 1,362 |
| 2010-07-09 | 1,374 | 1,384 | 1,360 | 1,370 | 1,043,400 | 1,370 |
| 2010-07-08 | 1,342 | 1,361 | 1,338 | 1,352 | 535,400 | 1,352 |
| 2010-07-07 | 1,312 | 1,317 | 1,296 | 1,307 | 439,700 | 1,307 |
| 2010-07-06 | 1,285 | 1,314 | 1,275 | 1,308 | 628,700 | 1,308 |
| 2010-07-05 | 1,313 | 1,319 | 1,304 | 1,309 | 560,000 | 1,309 |
| 2010-07-02 | 1,283 | 1,301 | 1,281 | 1,294 | 755,900 | 1,294 |
| 2010-07-01 | 1,300 | 1,302 | 1,270 | 1,274 | 941,600 | 1,274 |
| 2010-06-30 | 1,326 | 1,329 | 1,305 | 1,309 | 930,800 | 1,309 |
| 2010-06-29 | 1,379 | 1,391 | 1,352 | 1,356 | 579,100 | 1,356 |
| 2010-06-28 | 1,365 | 1,375 | 1,357 | 1,366 | 450,300 | 1,366 |
| 2010-06-25 | 1,390 | 1,400 | 1,368 | 1,374 | 961,900 | 1,374 |
| 2010-06-24 | 1,425 | 1,434 | 1,407 | 1,420 | 475,100 | 1,420 |
| 2010-06-23 | 1,451 | 1,452 | 1,418 | 1,432 | 842,300 | 1,432 |
| 2010-06-22 | 1,475 | 1,486 | 1,468 | 1,476 | 792,300 | 1,476 |
| 2010-06-21 | 1,462 | 1,480 | 1,459 | 1,475 | 536,200 | 1,475 |
| 2010-06-18 | 1,445 | 1,454 | 1,438 | 1,451 | 565,800 | 1,451 |
| 2010-06-17 | 1,436 | 1,437 | 1,426 | 1,431 | 419,400 | 1,431 |
| 2010-06-16 | 1,421 | 1,441 | 1,413 | 1,435 | 705,600 | 1,435 |
| 2010-06-15 | 1,393 | 1,408 | 1,390 | 1,399 | 401,700 | 1,399 |
| 2010-06-14 | 1,401 | 1,419 | 1,399 | 1,408 | 606,900 | 1,408 |
| 2010-06-11 | 1,379 | 1,398 | 1,356 | 1,374 | 3,842,100 | 1,374 |
| 2010-06-10 | 1,332 | 1,349 | 1,323 | 1,349 | 769,700 | 1,349 |
| 2010-06-09 | 1,320 | 1,328 | 1,305 | 1,322 | 874,100 | 1,322 |
| 2010-06-08 | 1,320 | 1,346 | 1,320 | 1,327 | 774,200 | 1,327 |
| 2010-06-07 | 1,366 | 1,367 | 1,336 | 1,345 | 982,800 | 1,345 |
| 2010-06-04 | 1,416 | 1,422 | 1,399 | 1,409 | 584,400 | 1,409 |
| 2010-06-03 | 1,387 | 1,422 | 1,385 | 1,415 | 999,900 | 1,415 |
| 2010-06-02 | 1,386 | 1,395 | 1,353 | 1,357 | 2,005,100 | 1,357 |
| 2010-06-01 | 1,424 | 1,424 | 1,400 | 1,416 | 665,300 | 1,416 |
| 2010-05-31 | 1,407 | 1,432 | 1,402 | 1,421 | 741,500 | 1,421 |
| 2010-05-28 | 1,447 | 1,450 | 1,393 | 1,419 | 1,661,500 | 1,419 |
| 2010-05-27 | 1,428 | 1,440 | 1,416 | 1,437 | 1,130,400 | 1,437 |
| 2010-05-26 | 1,461 | 1,478 | 1,450 | 1,458 | 1,535,300 | 1,458 |
| 2010-05-25 | 1,435 | 1,436 | 1,413 | 1,424 | 1,340,500 | 1,424 |
| 2010-05-24 | 1,418 | 1,456 | 1,405 | 1,443 | 1,458,200 | 1,443 |
| 2010-05-21 | 1,400 | 1,423 | 1,384 | 1,418 | 1,481,100 | 1,418 |
| 2010-05-20 | 1,453 | 1,465 | 1,441 | 1,445 | 913,000 | 1,445 |
| 2010-05-19 | 1,444 | 1,473 | 1,422 | 1,471 | 1,274,200 | 1,471 |
| 2010-05-18 | 1,498 | 1,500 | 1,466 | 1,474 | 884,000 | 1,474 |
| 2010-05-17 | 1,490 | 1,505 | 1,462 | 1,479 | 1,096,100 | 1,479 |
| 2010-05-14 | 1,501 | 1,521 | 1,485 | 1,505 | 1,389,300 | 1,505 |
| 2010-05-13 | 1,530 | 1,542 | 1,514 | 1,535 | 535,300 | 1,535 |
| 2010-05-12 | 1,523 | 1,532 | 1,496 | 1,507 | 701,900 | 1,507 |
| 2010-05-11 | 1,546 | 1,551 | 1,513 | 1,519 | 823,000 | 1,519 |
| 2010-05-10 | 1,479 | 1,536 | 1,474 | 1,527 | 777,900 | 1,527 |
| 2010-05-07 | 1,487 | 1,506 | 1,470 | 1,496 | 1,350,200 | 1,496 |
| 2010-05-06 | 1,561 | 1,568 | 1,547 | 1,550 | 1,450,200 | 1,550 |
| 2010-04-30 | 1,620 | 1,643 | 1,620 | 1,632 | 718,600 | 1,632 |
| 2010-04-28 | 1,620 | 1,629 | 1,603 | 1,616 | 1,235,800 | 1,616 |
| 2010-04-27 | 1,685 | 1,697 | 1,675 | 1,688 | 415,700 | 1,688 |
| 2010-04-26 | 1,686 | 1,709 | 1,686 | 1,698 | 385,800 | 1,698 |
| 2010-04-23 | 1,660 | 1,670 | 1,645 | 1,665 | 897,000 | 1,665 |
| 2010-04-22 | 1,628 | 1,657 | 1,605 | 1,651 | 1,018,400 | 1,651 |
| 2010-04-21 | 1,660 | 1,663 | 1,638 | 1,652 | 546,900 | 1,652 |
| 2010-04-20 | 1,648 | 1,652 | 1,638 | 1,639 | 504,800 | 1,639 |
| 2010-04-19 | 1,640 | 1,643 | 1,624 | 1,631 | 688,000 | 1,631 |
| 2010-04-16 | 1,678 | 1,685 | 1,658 | 1,664 | 702,500 | 1,664 |
| 2010-04-15 | 1,717 | 1,718 | 1,681 | 1,686 | 681,300 | 1,686 |
| 2010-04-14 | 1,689 | 1,714 | 1,688 | 1,703 | 558,400 | 1,703 |
| 2010-04-13 | 1,696 | 1,696 | 1,664 | 1,681 | 582,700 | 1,681 |
| 2010-04-12 | 1,710 | 1,727 | 1,705 | 1,708 | 496,000 | 1,708 |
| 2010-04-09 | 1,656 | 1,692 | 1,655 | 1,687 | 2,083,800 | 1,687 |
| 2010-04-08 | 1,685 | 1,700 | 1,663 | 1,664 | 1,473,500 | 1,664 |
| 2010-04-07 | 1,743 | 1,743 | 1,716 | 1,722 | 1,014,000 | 1,722 |
| 2010-04-06 | 1,732 | 1,748 | 1,720 | 1,746 | 1,186,900 | 1,746 |
| 2010-04-05 | 1,715 | 1,745 | 1,709 | 1,720 | 964,500 | 1,720 |
| 2010-04-02 | 1,677 | 1,704 | 1,670 | 1,694 | 651,600 | 1,694 |
| 2010-04-01 | 1,696 | 1,696 | 1,649 | 1,684 | 1,481,100 | 1,684 |
| 2010-03-31 | 1,631 | 1,664 | 1,614 | 1,656 | 793,000 | 1,656 |
| 2010-03-30 | 1,639 | 1,651 | 1,631 | 1,636 | 840,800 | 1,636 |
| 2010-03-29 | 1,613 | 1,639 | 1,606 | 1,638 | 446,600 | 1,638 |
| 2010-03-26 | 1,593 | 1,617 | 1,593 | 1,617 | 891,500 | 1,617 |
| 2010-03-25 | 1,603 | 1,610 | 1,589 | 1,596 | 520,800 | 1,596 |
| 2010-03-24 | 1,614 | 1,621 | 1,594 | 1,607 | 419,200 | 1,607 |
| 2010-03-23 | 1,599 | 1,613 | 1,591 | 1,602 | 499,900 | 1,602 |
| 2010-03-19 | 1,609 | 1,617 | 1,599 | 1,605 | 436,200 | 1,605 |
| 2010-03-18 | 1,615 | 1,615 | 1,594 | 1,598 | 436,700 | 1,598 |
| 2010-03-17 | 1,600 | 1,615 | 1,589 | 1,609 | 577,900 | 1,609 |
| 2010-03-16 | 1,582 | 1,595 | 1,573 | 1,585 | 412,600 | 1,585 |
| 2010-03-15 | 1,596 | 1,598 | 1,572 | 1,586 | 440,300 | 1,586 |
| 2010-03-12 | 1,615 | 1,615 | 1,569 | 1,579 | 4,216,200 | 1,579 |
| 2010-03-11 | 1,584 | 1,593 | 1,569 | 1,587 | 686,600 | 1,587 |
| 2010-03-10 | 1,571 | 1,576 | 1,555 | 1,574 | 625,300 | 1,574 |
| 2010-03-09 | 1,555 | 1,564 | 1,545 | 1,559 | 509,200 | 1,559 |
| 2010-03-08 | 1,558 | 1,565 | 1,540 | 1,549 | 720,800 | 1,549 |
| 2010-03-05 | 1,471 | 1,535 | 1,465 | 1,526 | 1,440,100 | 1,526 |
| 2010-03-04 | 1,470 | 1,475 | 1,448 | 1,457 | 791,900 | 1,457 |
| 2010-03-03 | 1,461 | 1,481 | 1,458 | 1,466 | 739,500 | 1,466 |
| 2010-03-02 | 1,483 | 1,487 | 1,455 | 1,480 | 718,000 | 1,480 |
| 2010-03-01 | 1,480 | 1,487 | 1,451 | 1,474 | 761,900 | 1,474 |
| 2010-02-26 | 1,438 | 1,465 | 1,438 | 1,452 | 856,700 | 1,452 |
| 2010-02-25 | 1,441 | 1,463 | 1,425 | 1,437 | 898,700 | 1,437 |
| 2010-02-24 | 1,449 | 1,453 | 1,422 | 1,434 | 840,300 | 1,434 |
| 2010-02-23 | 1,448 | 1,469 | 1,448 | 1,458 | 846,400 | 1,458 |
| 2010-02-22 | 1,472 | 1,492 | 1,461 | 1,468 | 823,500 | 1,468 |
| 2010-02-19 | 1,448 | 1,464 | 1,432 | 1,433 | 863,900 | 1,433 |
| 2010-02-18 | 1,430 | 1,453 | 1,426 | 1,448 | 694,500 | 1,448 |
| 2010-02-17 | 1,404 | 1,438 | 1,400 | 1,432 | 938,200 | 1,432 |
| 2010-02-16 | 1,375 | 1,394 | 1,369 | 1,385 | 673,600 | 1,385 |
| 2010-02-15 | 1,375 | 1,394 | 1,365 | 1,374 | 871,700 | 1,374 |
| 2010-02-12 | 1,357 | 1,364 | 1,345 | 1,362 | 1,054,600 | 1,362 |
| 2010-02-10 | 1,360 | 1,367 | 1,342 | 1,351 | 894,000 | 1,351 |
| 2010-02-09 | 1,353 | 1,390 | 1,345 | 1,371 | 1,468,500 | 1,371 |
| 2010-02-08 | 1,375 | 1,396 | 1,354 | 1,367 | 1,440,900 | 1,367 |
| 2010-02-05 | 1,317 | 1,325 | 1,300 | 1,309 | 1,440,700 | 1,309 |
| 2010-02-04 | 1,350 | 1,352 | 1,332 | 1,347 | 1,121,700 | 1,347 |
| 2010-02-03 | 1,312 | 1,337 | 1,312 | 1,329 | 811,200 | 1,329 |
| 2010-02-02 | 1,302 | 1,323 | 1,290 | 1,307 | 949,800 | 1,307 |
| 2010-02-01 | 1,286 | 1,287 | 1,256 | 1,277 | 842,400 | 1,277 |
| 2010-01-29 | 1,275 | 1,292 | 1,265 | 1,269 | 781,700 | 1,269 |
| 2010-01-28 | 1,275 | 1,308 | 1,263 | 1,296 | 1,234,200 | 1,296 |
| 2010-01-27 | 1,281 | 1,286 | 1,265 | 1,274 | 759,600 | 1,274 |
| 2010-01-26 | 1,301 | 1,310 | 1,278 | 1,284 | 839,500 | 1,284 |
| 2010-01-25 | 1,310 | 1,310 | 1,284 | 1,291 | 919,900 | 1,291 |
| 2010-01-22 | 1,350 | 1,356 | 1,310 | 1,323 | 1,062,600 | 1,323 |
| 2010-01-21 | 1,348 | 1,378 | 1,342 | 1,377 | 1,101,500 | 1,377 |
| 2010-01-20 | 1,385 | 1,390 | 1,354 | 1,361 | 867,900 | 1,361 |
| 2010-01-19 | 1,402 | 1,407 | 1,382 | 1,391 | 419,900 | 1,391 |
| 2010-01-18 | 1,394 | 1,408 | 1,372 | 1,399 | 1,216,000 | 1,399 |
| 2010-01-15 | 1,426 | 1,431 | 1,392 | 1,415 | 1,220,700 | 1,415 |
| 2010-01-14 | 1,430 | 1,449 | 1,414 | 1,442 | 870,800 | 1,442 |
| 2010-01-13 | 1,439 | 1,456 | 1,428 | 1,437 | 758,900 | 1,437 |
| 2010-01-12 | 1,430 | 1,443 | 1,420 | 1,438 | 754,200 | 1,438 |
| 2010-01-08 | 1,448 | 1,454 | 1,426 | 1,438 | 1,711,300 | 1,438 |
| 2010-01-07 | 1,432 | 1,451 | 1,421 | 1,441 | 620,200 | 1,441 |
| 2010-01-06 | 1,455 | 1,463 | 1,430 | 1,431 | 823,900 | 1,431 |
| 2010-01-05 | 1,445 | 1,453 | 1,430 | 1,439 | 710,200 | 1,439 |
| 2010-01-04 | 1,414 | 1,435 | 1,412 | 1,415 | 326,300 | 1,415 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1987-09-26]1株→1.025株
