5938 (株)LIXIL 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 | 1,791 | 1,797 | 1,768 | 1,787 | 549,400 | 1,787 |
| 2010-12-29 | 1,790 | 1,801 | 1,774 | 1,801 | 700,300 | 1,801 |
| 2010-12-28 | 1,805 | 1,806 | 1,792 | 1,798 | 472,700 | 1,798 |
| 2010-12-27 | 1,806 | 1,808 | 1,796 | 1,804 | 943,900 | 1,804 |
| 2010-12-24 | 1,801 | 1,804 | 1,785 | 1,795 | 967,000 | 1,795 |
| 2010-12-22 | 1,806 | 1,823 | 1,795 | 1,808 | 1,391,900 | 1,808 |
| 2010-12-21 | 1,799 | 1,818 | 1,797 | 1,813 | 1,115,200 | 1,813 |
| 2010-12-20 | 1,800 | 1,840 | 1,789 | 1,799 | 1,451,300 | 1,799 |
| 2010-12-17 | 1,795 | 1,798 | 1,773 | 1,780 | 1,275,700 | 1,780 |
| 2010-12-16 | 1,763 | 1,814 | 1,751 | 1,798 | 2,829,000 | 1,798 |
| 2010-12-15 | 1,708 | 1,744 | 1,704 | 1,736 | 1,380,000 | 1,736 |
| 2010-12-14 | 1,694 | 1,728 | 1,693 | 1,719 | 1,371,700 | 1,719 |
| 2010-12-13 | 1,677 | 1,687 | 1,669 | 1,680 | 868,100 | 1,680 |
| 2010-12-10 | 1,708 | 1,710 | 1,665 | 1,677 | 2,186,800 | 1,677 |
| 2010-12-09 | 1,643 | 1,676 | 1,642 | 1,668 | 1,439,500 | 1,668 |
| 2010-12-08 | 1,608 | 1,633 | 1,608 | 1,633 | 910,200 | 1,633 |
| 2010-12-07 | 1,602 | 1,618 | 1,598 | 1,605 | 1,038,800 | 1,605 |
| 2010-12-06 | 1,580 | 1,605 | 1,577 | 1,597 | 1,103,600 | 1,597 |
| 2010-12-03 | 1,585 | 1,590 | 1,573 | 1,585 | 556,500 | 1,585 |
| 2010-12-02 | 1,590 | 1,598 | 1,579 | 1,585 | 1,137,900 | 1,585 |
| 2010-12-01 | 1,554 | 1,577 | 1,538 | 1,577 | 1,319,500 | 1,577 |
| 2010-11-30 | 1,558 | 1,559 | 1,542 | 1,545 | 904,500 | 1,545 |
| 2010-11-29 | 1,544 | 1,564 | 1,541 | 1,549 | 957,700 | 1,549 |
| 2010-11-26 | 1,550 | 1,566 | 1,541 | 1,557 | 907,100 | 1,557 |
| 2010-11-25 | 1,555 | 1,561 | 1,532 | 1,539 | 887,900 | 1,539 |
| 2010-11-24 | 1,560 | 1,572 | 1,532 | 1,543 | 1,448,800 | 1,543 |
| 2010-11-22 | 1,614 | 1,617 | 1,563 | 1,572 | 2,152,200 | 1,572 |
| 2010-11-19 | 1,632 | 1,640 | 1,604 | 1,614 | 875,400 | 1,614 |
| 2010-11-18 | 1,600 | 1,628 | 1,595 | 1,628 | 760,200 | 1,628 |
| 2010-11-17 | 1,583 | 1,609 | 1,580 | 1,599 | 663,300 | 1,599 |
| 2010-11-16 | 1,632 | 1,640 | 1,588 | 1,604 | 820,500 | 1,604 |
| 2010-11-15 | 1,626 | 1,642 | 1,612 | 1,617 | 707,100 | 1,617 |
| 2010-11-12 | 1,625 | 1,637 | 1,597 | 1,612 | 645,800 | 1,612 |
| 2010-11-11 | 1,630 | 1,643 | 1,612 | 1,626 | 939,800 | 1,626 |
| 2010-11-10 | 1,615 | 1,652 | 1,611 | 1,645 | 1,331,900 | 1,645 |
| 2010-11-09 | 1,610 | 1,615 | 1,600 | 1,614 | 920,700 | 1,614 |
| 2010-11-08 | 1,615 | 1,619 | 1,609 | 1,614 | 601,700 | 1,614 |
| 2010-11-05 | 1,620 | 1,637 | 1,610 | 1,615 | 1,186,700 | 1,615 |
| 2010-11-04 | 1,610 | 1,610 | 1,589 | 1,597 | 1,029,500 | 1,597 |
| 2010-11-02 | 1,553 | 1,600 | 1,553 | 1,581 | 1,452,700 | 1,581 |
| 2010-11-01 | 1,560 | 1,575 | 1,533 | 1,552 | 1,084,800 | 1,552 |
| 2010-10-29 | 1,574 | 1,598 | 1,560 | 1,584 | 1,313,400 | 1,584 |
| 2010-10-28 | 1,600 | 1,604 | 1,558 | 1,592 | 2,402,900 | 1,592 |
| 2010-10-27 | 1,534 | 1,605 | 1,517 | 1,585 | 3,735,200 | 1,585 |
| 2010-10-26 | 1,547 | 1,554 | 1,523 | 1,531 | 917,300 | 1,531 |
| 2010-10-25 | 1,550 | 1,561 | 1,542 | 1,548 | 841,500 | 1,548 |
| 2010-10-22 | 1,577 | 1,582 | 1,553 | 1,566 | 935,900 | 1,566 |
| 2010-10-21 | 1,515 | 1,583 | 1,515 | 1,577 | 2,342,400 | 1,577 |
| 2010-10-20 | 1,473 | 1,560 | 1,455 | 1,535 | 2,946,600 | 1,535 |
| 2010-10-19 | 1,482 | 1,498 | 1,473 | 1,484 | 1,297,200 | 1,484 |
| 2010-10-18 | 1,476 | 1,486 | 1,468 | 1,478 | 966,100 | 1,478 |
| 2010-10-15 | 1,501 | 1,501 | 1,465 | 1,481 | 1,286,500 | 1,481 |
| 2010-10-14 | 1,469 | 1,507 | 1,460 | 1,500 | 2,746,200 | 1,500 |
| 2010-10-13 | 1,495 | 1,505 | 1,444 | 1,446 | 1,827,700 | 1,446 |
| 2010-10-12 | 1,534 | 1,535 | 1,485 | 1,491 | 1,725,300 | 1,491 |
| 2010-10-08 | 1,488 | 1,532 | 1,487 | 1,527 | 3,069,100 | 1,527 |
| 2010-10-07 | 1,584 | 1,599 | 1,430 | 1,563 | 1,886,900 | 1,563 |
| 2010-10-06 | 1,618 | 1,619 | 1,579 | 1,596 | 1,625,100 | 1,596 |
| 2010-10-05 | 1,605 | 1,620 | 1,560 | 1,608 | 1,082,600 | 1,608 |
| 2010-10-04 | 1,666 | 1,666 | 1,598 | 1,602 | 838,800 | 1,602 |
| 2010-10-01 | 1,618 | 1,668 | 1,608 | 1,660 | 1,585,600 | 1,660 |
| 2010-09-30 | 1,668 | 1,678 | 1,635 | 1,637 | 803,600 | 1,637 |
| 2010-09-29 | 1,670 | 1,676 | 1,650 | 1,660 | 498,800 | 1,660 |
| 2010-09-28 | 1,665 | 1,686 | 1,647 | 1,657 | 421,300 | 1,657 |
| 2010-09-27 | 1,676 | 1,680 | 1,661 | 1,672 | 642,800 | 1,672 |
| 2010-09-24 | 1,640 | 1,680 | 1,632 | 1,653 | 1,024,400 | 1,653 |
| 2010-09-22 | 1,660 | 1,665 | 1,649 | 1,651 | 589,200 | 1,651 |
| 2010-09-21 | 1,669 | 1,685 | 1,652 | 1,653 | 566,800 | 1,653 |
| 2010-09-17 | 1,667 | 1,679 | 1,651 | 1,663 | 655,500 | 1,663 |
| 2010-09-16 | 1,703 | 1,714 | 1,655 | 1,658 | 700,500 | 1,658 |
| 2010-09-15 | 1,632 | 1,698 | 1,621 | 1,689 | 1,502,500 | 1,689 |
| 2010-09-14 | 1,647 | 1,647 | 1,613 | 1,619 | 925,800 | 1,619 |
| 2010-09-13 | 1,674 | 1,676 | 1,644 | 1,647 | 660,800 | 1,647 |
| 2010-09-10 | 1,656 | 1,689 | 1,641 | 1,666 | 1,043,800 | 1,666 |
| 2010-09-09 | 1,645 | 1,645 | 1,612 | 1,639 | 463,300 | 1,639 |
| 2010-09-08 | 1,648 | 1,648 | 1,607 | 1,627 | 507,300 | 1,627 |
| 2010-09-07 | 1,670 | 1,674 | 1,650 | 1,659 | 484,800 | 1,659 |
| 2010-09-06 | 1,665 | 1,674 | 1,646 | 1,674 | 441,400 | 1,674 |
| 2010-09-03 | 1,631 | 1,653 | 1,621 | 1,645 | 478,700 | 1,645 |
| 2010-09-02 | 1,638 | 1,639 | 1,608 | 1,632 | 476,700 | 1,632 |
| 2010-09-01 | 1,605 | 1,622 | 1,588 | 1,621 | 771,900 | 1,621 |
| 2010-08-31 | 1,655 | 1,665 | 1,601 | 1,606 | 985,100 | 1,606 |
| 2010-08-30 | 1,648 | 1,673 | 1,637 | 1,657 | 711,700 | 1,657 |
| 2010-08-27 | 1,582 | 1,627 | 1,574 | 1,618 | 734,600 | 1,618 |
| 2010-08-26 | 1,604 | 1,604 | 1,570 | 1,603 | 584,600 | 1,603 |
| 2010-08-25 | 1,576 | 1,608 | 1,565 | 1,592 | 798,800 | 1,592 |
| 2010-08-24 | 1,608 | 1,608 | 1,580 | 1,593 | 824,400 | 1,593 |
| 2010-08-23 | 1,636 | 1,645 | 1,607 | 1,612 | 448,000 | 1,612 |
| 2010-08-20 | 1,636 | 1,641 | 1,616 | 1,630 | 675,000 | 1,630 |
| 2010-08-19 | 1,655 | 1,670 | 1,654 | 1,664 | 604,000 | 1,664 |
| 2010-08-18 | 1,653 | 1,665 | 1,618 | 1,653 | 928,700 | 1,653 |
| 2010-08-17 | 1,641 | 1,656 | 1,636 | 1,650 | 823,300 | 1,650 |
| 2010-08-16 | 1,646 | 1,672 | 1,633 | 1,670 | 789,900 | 1,670 |
| 2010-08-13 | 1,659 | 1,677 | 1,648 | 1,668 | 1,061,500 | 1,668 |
| 2010-08-12 | 1,647 | 1,683 | 1,645 | 1,678 | 794,300 | 1,678 |
| 2010-08-11 | 1,697 | 1,707 | 1,676 | 1,685 | 779,700 | 1,685 |
| 2010-08-10 | 1,778 | 1,785 | 1,724 | 1,734 | 792,700 | 1,734 |
| 2010-08-09 | 1,719 | 1,780 | 1,717 | 1,775 | 1,081,500 | 1,775 |
| 2010-08-06 | 1,738 | 1,748 | 1,724 | 1,747 | 817,500 | 1,747 |
| 2010-08-05 | 1,749 | 1,759 | 1,735 | 1,747 | 1,047,300 | 1,747 |
| 2010-08-04 | 1,737 | 1,747 | 1,691 | 1,709 | 972,000 | 1,709 |
| 2010-08-03 | 1,705 | 1,749 | 1,704 | 1,735 | 1,457,200 | 1,735 |
| 2010-08-02 | 1,758 | 1,773 | 1,662 | 1,675 | 1,324,800 | 1,675 |
| 2010-07-30 | 1,788 | 1,790 | 1,739 | 1,743 | 785,400 | 1,743 |
| 2010-07-29 | 1,778 | 1,795 | 1,775 | 1,785 | 514,000 | 1,785 |
| 2010-07-28 | 1,785 | 1,807 | 1,780 | 1,802 | 1,042,900 | 1,802 |
| 2010-07-27 | 1,772 | 1,788 | 1,760 | 1,777 | 419,400 | 1,777 |
| 2010-07-26 | 1,779 | 1,794 | 1,770 | 1,782 | 506,500 | 1,782 |
| 2010-07-23 | 1,773 | 1,780 | 1,759 | 1,770 | 735,700 | 1,770 |
| 2010-07-22 | 1,748 | 1,763 | 1,745 | 1,754 | 873,300 | 1,754 |
| 2010-07-21 | 1,745 | 1,755 | 1,732 | 1,747 | 693,000 | 1,747 |
| 2010-07-20 | 1,711 | 1,745 | 1,704 | 1,735 | 828,200 | 1,735 |
| 2010-07-16 | 1,735 | 1,738 | 1,704 | 1,713 | 850,700 | 1,713 |
| 2010-07-15 | 1,737 | 1,752 | 1,728 | 1,738 | 553,900 | 1,738 |
| 2010-07-14 | 1,755 | 1,764 | 1,736 | 1,743 | 623,900 | 1,743 |
| 2010-07-13 | 1,735 | 1,742 | 1,721 | 1,735 | 494,900 | 1,735 |
| 2010-07-12 | 1,758 | 1,758 | 1,728 | 1,730 | 348,400 | 1,730 |
| 2010-07-09 | 1,755 | 1,759 | 1,737 | 1,757 | 813,800 | 1,757 |
| 2010-07-08 | 1,744 | 1,774 | 1,727 | 1,747 | 869,900 | 1,747 |
| 2010-07-07 | 1,696 | 1,709 | 1,679 | 1,707 | 798,000 | 1,707 |
| 2010-07-06 | 1,690 | 1,713 | 1,671 | 1,712 | 677,400 | 1,712 |
| 2010-07-05 | 1,689 | 1,698 | 1,674 | 1,698 | 395,300 | 1,698 |
| 2010-07-02 | 1,685 | 1,699 | 1,669 | 1,686 | 371,300 | 1,686 |
| 2010-07-01 | 1,686 | 1,691 | 1,670 | 1,681 | 459,800 | 1,681 |
| 2010-06-30 | 1,691 | 1,710 | 1,680 | 1,706 | 679,300 | 1,706 |
| 2010-06-29 | 1,761 | 1,775 | 1,720 | 1,730 | 494,300 | 1,730 |
| 2010-06-28 | 1,778 | 1,778 | 1,742 | 1,752 | 447,000 | 1,752 |
| 2010-06-25 | 1,759 | 1,766 | 1,751 | 1,766 | 699,600 | 1,766 |
| 2010-06-24 | 1,798 | 1,802 | 1,788 | 1,789 | 803,100 | 1,789 |
| 2010-06-23 | 1,832 | 1,838 | 1,798 | 1,807 | 925,600 | 1,807 |
| 2010-06-22 | 1,838 | 1,847 | 1,826 | 1,832 | 679,300 | 1,832 |
| 2010-06-21 | 1,837 | 1,858 | 1,834 | 1,837 | 1,091,300 | 1,837 |
| 2010-06-18 | 1,796 | 1,833 | 1,796 | 1,812 | 1,394,000 | 1,812 |
| 2010-06-17 | 1,791 | 1,794 | 1,775 | 1,777 | 909,800 | 1,777 |
| 2010-06-16 | 1,782 | 1,796 | 1,770 | 1,791 | 747,000 | 1,791 |
| 2010-06-15 | 1,780 | 1,790 | 1,758 | 1,770 | 747,600 | 1,770 |
| 2010-06-14 | 1,782 | 1,793 | 1,774 | 1,788 | 823,400 | 1,788 |
| 2010-06-11 | 1,793 | 1,806 | 1,756 | 1,761 | 1,711,300 | 1,761 |
| 2010-06-10 | 1,760 | 1,807 | 1,752 | 1,797 | 1,357,500 | 1,797 |
| 2010-06-09 | 1,750 | 1,764 | 1,736 | 1,744 | 895,800 | 1,744 |
| 2010-06-08 | 1,718 | 1,750 | 1,712 | 1,744 | 960,900 | 1,744 |
| 2010-06-07 | 1,770 | 1,770 | 1,734 | 1,745 | 719,200 | 1,745 |
| 2010-06-04 | 1,781 | 1,789 | 1,766 | 1,782 | 1,040,400 | 1,782 |
| 2010-06-03 | 1,789 | 1,798 | 1,757 | 1,796 | 821,000 | 1,796 |
| 2010-06-02 | 1,758 | 1,769 | 1,736 | 1,757 | 810,100 | 1,757 |
| 2010-06-01 | 1,766 | 1,776 | 1,735 | 1,772 | 614,100 | 1,772 |
| 2010-05-31 | 1,731 | 1,765 | 1,728 | 1,753 | 546,300 | 1,753 |
| 2010-05-28 | 1,771 | 1,776 | 1,741 | 1,755 | 1,576,900 | 1,755 |
| 2010-05-27 | 1,722 | 1,751 | 1,710 | 1,747 | 1,353,300 | 1,747 |
| 2010-05-26 | 1,741 | 1,758 | 1,726 | 1,741 | 1,743,500 | 1,741 |
| 2010-05-25 | 1,723 | 1,738 | 1,699 | 1,712 | 1,179,200 | 1,712 |
| 2010-05-24 | 1,758 | 1,775 | 1,749 | 1,763 | 1,023,800 | 1,763 |
| 2010-05-21 | 1,738 | 1,796 | 1,728 | 1,752 | 1,376,400 | 1,752 |
| 2010-05-20 | 1,760 | 1,792 | 1,759 | 1,778 | 1,039,800 | 1,778 |
| 2010-05-19 | 1,756 | 1,785 | 1,738 | 1,785 | 1,150,100 | 1,785 |
| 2010-05-18 | 1,827 | 1,827 | 1,780 | 1,790 | 1,105,200 | 1,790 |
| 2010-05-17 | 1,818 | 1,821 | 1,796 | 1,810 | 1,235,300 | 1,810 |
| 2010-05-14 | 1,816 | 1,840 | 1,798 | 1,826 | 1,424,600 | 1,826 |
| 2010-05-13 | 1,779 | 1,819 | 1,765 | 1,815 | 1,874,200 | 1,815 |
| 2010-05-12 | 1,750 | 1,787 | 1,737 | 1,778 | 2,755,000 | 1,778 |
| 2010-05-11 | 1,781 | 1,782 | 1,728 | 1,733 | 1,411,000 | 1,733 |
| 2010-05-10 | 1,713 | 1,763 | 1,710 | 1,759 | 1,444,000 | 1,759 |
| 2010-05-07 | 1,763 | 1,801 | 1,745 | 1,786 | 1,380,600 | 1,786 |
| 2010-05-06 | 1,841 | 1,841 | 1,789 | 1,803 | 1,550,100 | 1,803 |
| 2010-04-30 | 1,818 | 1,905 | 1,818 | 1,856 | 1,871,600 | 1,856 |
| 2010-04-28 | 1,809 | 1,814 | 1,782 | 1,809 | 947,100 | 1,809 |
| 2010-04-27 | 1,846 | 1,853 | 1,830 | 1,844 | 594,300 | 1,844 |
| 2010-04-26 | 1,839 | 1,862 | 1,837 | 1,844 | 697,000 | 1,844 |
| 2010-04-23 | 1,820 | 1,824 | 1,806 | 1,820 | 1,021,600 | 1,820 |
| 2010-04-22 | 1,830 | 1,831 | 1,804 | 1,828 | 1,643,300 | 1,828 |
| 2010-04-21 | 1,898 | 1,907 | 1,816 | 1,830 | 2,456,700 | 1,830 |
| 2010-04-20 | 1,861 | 1,893 | 1,859 | 1,877 | 861,600 | 1,877 |
| 2010-04-19 | 1,854 | 1,873 | 1,841 | 1,868 | 1,062,800 | 1,868 |
| 2010-04-16 | 1,910 | 1,910 | 1,863 | 1,876 | 1,293,000 | 1,876 |
| 2010-04-15 | 1,902 | 1,924 | 1,881 | 1,920 | 1,566,200 | 1,920 |
| 2010-04-14 | 1,901 | 1,915 | 1,889 | 1,895 | 1,221,300 | 1,895 |
| 2010-04-13 | 1,921 | 1,925 | 1,885 | 1,905 | 1,219,300 | 1,905 |
| 2010-04-12 | 1,928 | 1,958 | 1,921 | 1,933 | 1,230,500 | 1,933 |
| 2010-04-09 | 1,889 | 1,904 | 1,859 | 1,888 | 630,200 | 1,888 |
| 2010-04-08 | 1,879 | 1,897 | 1,872 | 1,878 | 477,400 | 1,878 |
| 2010-04-07 | 1,910 | 1,910 | 1,887 | 1,893 | 763,600 | 1,893 |
| 2010-04-06 | 1,920 | 1,936 | 1,885 | 1,906 | 699,600 | 1,906 |
| 2010-04-05 | 1,923 | 1,928 | 1,913 | 1,920 | 614,300 | 1,920 |
| 2010-04-02 | 1,949 | 1,949 | 1,910 | 1,923 | 552,000 | 1,923 |
| 2010-04-01 | 1,903 | 1,940 | 1,902 | 1,924 | 753,700 | 1,924 |
| 2010-03-31 | 1,920 | 1,935 | 1,895 | 1,903 | 964,600 | 1,903 |
| 2010-03-30 | 1,885 | 1,916 | 1,880 | 1,916 | 607,700 | 1,916 |
| 2010-03-29 | 1,846 | 1,883 | 1,845 | 1,879 | 398,500 | 1,879 |
| 2010-03-26 | 1,889 | 1,895 | 1,871 | 1,890 | 786,200 | 1,890 |
| 2010-03-25 | 1,884 | 1,892 | 1,858 | 1,869 | 703,400 | 1,869 |
| 2010-03-24 | 1,857 | 1,880 | 1,855 | 1,868 | 611,300 | 1,868 |
| 2010-03-23 | 1,862 | 1,862 | 1,839 | 1,855 | 615,700 | 1,855 |
| 2010-03-19 | 1,875 | 1,877 | 1,849 | 1,862 | 612,300 | 1,862 |
| 2010-03-18 | 1,889 | 1,892 | 1,855 | 1,861 | 555,700 | 1,861 |
| 2010-03-17 | 1,870 | 1,878 | 1,849 | 1,865 | 773,500 | 1,865 |
| 2010-03-16 | 1,810 | 1,865 | 1,803 | 1,854 | 1,656,900 | 1,854 |
| 2010-03-15 | 1,839 | 1,846 | 1,806 | 1,812 | 584,800 | 1,812 |
| 2010-03-12 | 1,849 | 1,849 | 1,818 | 1,830 | 1,266,000 | 1,830 |
| 2010-03-11 | 1,807 | 1,846 | 1,787 | 1,809 | 1,007,000 | 1,809 |
| 2010-03-10 | 1,804 | 1,809 | 1,770 | 1,790 | 917,600 | 1,790 |
| 2010-03-09 | 1,790 | 1,808 | 1,783 | 1,798 | 1,143,700 | 1,798 |
| 2010-03-08 | 1,787 | 1,787 | 1,756 | 1,784 | 665,800 | 1,784 |
| 2010-03-05 | 1,740 | 1,749 | 1,725 | 1,747 | 1,058,100 | 1,747 |
| 2010-03-04 | 1,746 | 1,753 | 1,717 | 1,731 | 1,564,900 | 1,731 |
| 2010-03-03 | 1,748 | 1,767 | 1,738 | 1,756 | 1,047,500 | 1,756 |
| 2010-03-02 | 1,763 | 1,764 | 1,741 | 1,755 | 773,700 | 1,755 |
| 2010-03-01 | 1,732 | 1,755 | 1,720 | 1,736 | 1,052,300 | 1,736 |
| 2010-02-26 | 1,750 | 1,761 | 1,730 | 1,751 | 1,223,000 | 1,751 |
| 2010-02-25 | 1,784 | 1,785 | 1,732 | 1,749 | 1,261,800 | 1,749 |
| 2010-02-24 | 1,781 | 1,791 | 1,763 | 1,775 | 1,132,600 | 1,775 |
| 2010-02-23 | 1,795 | 1,808 | 1,775 | 1,802 | 1,046,300 | 1,802 |
| 2010-02-22 | 1,753 | 1,807 | 1,743 | 1,789 | 1,276,100 | 1,789 |
| 2010-02-19 | 1,750 | 1,754 | 1,722 | 1,725 | 571,300 | 1,725 |
| 2010-02-18 | 1,770 | 1,770 | 1,746 | 1,752 | 616,900 | 1,752 |
| 2010-02-17 | 1,745 | 1,773 | 1,700 | 1,758 | 855,300 | 1,758 |
| 2010-02-16 | 1,711 | 1,728 | 1,696 | 1,712 | 615,400 | 1,712 |
| 2010-02-15 | 1,710 | 1,726 | 1,690 | 1,721 | 863,600 | 1,721 |
| 2010-02-12 | 1,710 | 1,716 | 1,685 | 1,700 | 1,526,600 | 1,700 |
| 2010-02-10 | 1,667 | 1,737 | 1,640 | 1,716 | 1,612,700 | 1,716 |
| 2010-02-09 | 1,682 | 1,725 | 1,653 | 1,707 | 1,543,700 | 1,707 |
| 2010-02-08 | 1,700 | 1,738 | 1,680 | 1,722 | 1,548,800 | 1,722 |
| 2010-02-05 | 1,719 | 1,728 | 1,700 | 1,711 | 1,124,700 | 1,711 |
| 2010-02-04 | 1,733 | 1,749 | 1,709 | 1,732 | 945,500 | 1,732 |
| 2010-02-03 | 1,695 | 1,765 | 1,695 | 1,732 | 2,011,400 | 1,732 |
| 2010-02-02 | 1,660 | 1,681 | 1,644 | 1,655 | 1,502,100 | 1,655 |
| 2010-02-01 | 1,595 | 1,658 | 1,576 | 1,657 | 1,525,000 | 1,657 |
| 2010-01-29 | 1,634 | 1,642 | 1,599 | 1,599 | 1,343,700 | 1,599 |
| 2010-01-28 | 1,605 | 1,638 | 1,571 | 1,627 | 954,600 | 1,627 |
| 2010-01-27 | 1,577 | 1,621 | 1,574 | 1,582 | 1,594,700 | 1,582 |
| 2010-01-26 | 1,585 | 1,585 | 1,554 | 1,567 | 892,200 | 1,567 |
| 2010-01-25 | 1,554 | 1,599 | 1,554 | 1,591 | 727,200 | 1,591 |
| 2010-01-22 | 1,600 | 1,608 | 1,575 | 1,592 | 1,423,800 | 1,592 |
| 2010-01-21 | 1,683 | 1,690 | 1,658 | 1,665 | 1,117,800 | 1,665 |
| 2010-01-20 | 1,655 | 1,663 | 1,634 | 1,656 | 945,800 | 1,656 |
| 2010-01-19 | 1,655 | 1,655 | 1,619 | 1,629 | 575,000 | 1,629 |
| 2010-01-18 | 1,669 | 1,669 | 1,633 | 1,642 | 556,000 | 1,642 |
| 2010-01-15 | 1,687 | 1,702 | 1,653 | 1,669 | 1,166,700 | 1,669 |
| 2010-01-14 | 1,609 | 1,651 | 1,576 | 1,647 | 1,334,500 | 1,647 |
| 2010-01-13 | 1,598 | 1,638 | 1,598 | 1,610 | 888,700 | 1,610 |
| 2010-01-12 | 1,598 | 1,625 | 1,593 | 1,620 | 723,800 | 1,620 |
| 2010-01-08 | 1,626 | 1,647 | 1,611 | 1,628 | 601,600 | 1,628 |
| 2010-01-07 | 1,625 | 1,630 | 1,609 | 1,616 | 618,500 | 1,616 |
| 2010-01-06 | 1,638 | 1,643 | 1,620 | 1,635 | 774,100 | 1,635 |
| 2010-01-05 | 1,614 | 1,632 | 1,606 | 1,618 | 839,900 | 1,618 |
| 2010-01-04 | 1,593 | 1,627 | 1,592 | 1,606 | 423,400 | 1,606 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1989-03-28]1株→2株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-09-26]1株→1.1株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.5株