5943 (株)ノーリツ 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 | 1,444 | 1,444 | 1,410 | 1,434 | 135,800 | 1,434 |
| 2010-12-29 | 1,402 | 1,443 | 1,400 | 1,443 | 105,100 | 1,443 |
| 2010-12-28 | 1,410 | 1,418 | 1,396 | 1,411 | 91,500 | 1,411 |
| 2010-12-27 | 1,435 | 1,438 | 1,421 | 1,423 | 92,600 | 1,423 |
| 2010-12-24 | 1,440 | 1,440 | 1,421 | 1,435 | 112,800 | 1,435 |
| 2010-12-22 | 1,456 | 1,456 | 1,432 | 1,440 | 125,400 | 1,440 |
| 2010-12-21 | 1,464 | 1,480 | 1,453 | 1,456 | 132,900 | 1,456 |
| 2010-12-20 | 1,453 | 1,460 | 1,432 | 1,444 | 145,700 | 1,444 |
| 2010-12-17 | 1,460 | 1,471 | 1,441 | 1,453 | 195,800 | 1,453 |
| 2010-12-16 | 1,446 | 1,485 | 1,445 | 1,465 | 272,500 | 1,465 |
| 2010-12-15 | 1,424 | 1,459 | 1,415 | 1,459 | 287,200 | 1,459 |
| 2010-12-14 | 1,413 | 1,424 | 1,413 | 1,423 | 179,800 | 1,423 |
| 2010-12-13 | 1,390 | 1,413 | 1,390 | 1,410 | 312,200 | 1,410 |
| 2010-12-10 | 1,389 | 1,390 | 1,376 | 1,390 | 273,900 | 1,390 |
| 2010-12-09 | 1,356 | 1,380 | 1,354 | 1,373 | 244,800 | 1,373 |
| 2010-12-08 | 1,340 | 1,368 | 1,340 | 1,362 | 296,500 | 1,362 |
| 2010-12-07 | 1,336 | 1,347 | 1,332 | 1,342 | 220,400 | 1,342 |
| 2010-12-06 | 1,339 | 1,340 | 1,327 | 1,339 | 143,300 | 1,339 |
| 2010-12-03 | 1,349 | 1,359 | 1,326 | 1,331 | 190,400 | 1,331 |
| 2010-12-02 | 1,340 | 1,344 | 1,320 | 1,335 | 264,500 | 1,335 |
| 2010-12-01 | 1,301 | 1,318 | 1,301 | 1,314 | 198,500 | 1,314 |
| 2010-11-30 | 1,326 | 1,326 | 1,296 | 1,304 | 296,900 | 1,304 |
| 2010-11-29 | 1,309 | 1,330 | 1,309 | 1,325 | 162,700 | 1,325 |
| 2010-11-26 | 1,330 | 1,335 | 1,318 | 1,326 | 193,500 | 1,326 |
| 2010-11-25 | 1,314 | 1,359 | 1,301 | 1,329 | 368,800 | 1,329 |
| 2010-11-24 | 1,300 | 1,316 | 1,292 | 1,308 | 274,600 | 1,308 |
| 2010-11-22 | 1,320 | 1,323 | 1,310 | 1,313 | 304,300 | 1,313 |
| 2010-11-19 | 1,322 | 1,324 | 1,306 | 1,319 | 306,500 | 1,319 |
| 2010-11-18 | 1,334 | 1,337 | 1,305 | 1,316 | 332,800 | 1,316 |
| 2010-11-17 | 1,316 | 1,328 | 1,308 | 1,327 | 86,700 | 1,327 |
| 2010-11-16 | 1,326 | 1,338 | 1,314 | 1,320 | 284,100 | 1,320 |
| 2010-11-15 | 1,375 | 1,376 | 1,323 | 1,327 | 273,200 | 1,327 |
| 2010-11-12 | 1,368 | 1,376 | 1,349 | 1,375 | 202,500 | 1,375 |
| 2010-11-11 | 1,386 | 1,386 | 1,348 | 1,367 | 281,400 | 1,367 |
| 2010-11-10 | 1,377 | 1,394 | 1,365 | 1,379 | 251,500 | 1,379 |
| 2010-11-09 | 1,378 | 1,378 | 1,353 | 1,368 | 212,700 | 1,368 |
| 2010-11-08 | 1,334 | 1,365 | 1,328 | 1,364 | 203,300 | 1,364 |
| 2010-11-05 | 1,325 | 1,340 | 1,325 | 1,331 | 278,300 | 1,331 |
| 2010-11-04 | 1,327 | 1,333 | 1,307 | 1,325 | 347,200 | 1,325 |
| 2010-11-02 | 1,273 | 1,305 | 1,266 | 1,297 | 636,000 | 1,297 |
| 2010-11-01 | 1,390 | 1,394 | 1,226 | 1,271 | 1,339,300 | 1,271 |
| 2010-10-29 | 1,478 | 1,487 | 1,436 | 1,476 | 184,500 | 1,476 |
| 2010-10-28 | 1,446 | 1,471 | 1,441 | 1,467 | 212,800 | 1,467 |
| 2010-10-27 | 1,475 | 1,476 | 1,439 | 1,455 | 122,400 | 1,455 |
| 2010-10-26 | 1,472 | 1,483 | 1,454 | 1,465 | 176,500 | 1,465 |
| 2010-10-25 | 1,469 | 1,479 | 1,440 | 1,457 | 207,300 | 1,457 |
| 2010-10-22 | 1,463 | 1,478 | 1,460 | 1,469 | 151,300 | 1,469 |
| 2010-10-21 | 1,455 | 1,474 | 1,433 | 1,466 | 121,400 | 1,466 |
| 2010-10-20 | 1,463 | 1,477 | 1,431 | 1,460 | 201,000 | 1,460 |
| 2010-10-19 | 1,451 | 1,487 | 1,447 | 1,463 | 144,700 | 1,463 |
| 2010-10-18 | 1,425 | 1,471 | 1,425 | 1,459 | 110,100 | 1,459 |
| 2010-10-15 | 1,450 | 1,452 | 1,420 | 1,430 | 193,100 | 1,430 |
| 2010-10-14 | 1,424 | 1,472 | 1,422 | 1,458 | 331,900 | 1,458 |
| 2010-10-13 | 1,475 | 1,475 | 1,381 | 1,394 | 544,600 | 1,394 |
| 2010-10-12 | 1,514 | 1,514 | 1,435 | 1,445 | 265,500 | 1,445 |
| 2010-10-08 | 1,525 | 1,537 | 1,513 | 1,519 | 123,500 | 1,519 |
| 2010-10-07 | 1,535 | 1,572 | 1,534 | 1,543 | 155,200 | 1,543 |
| 2010-10-06 | 1,540 | 1,559 | 1,530 | 1,555 | 117,000 | 1,555 |
| 2010-10-05 | 1,514 | 1,533 | 1,495 | 1,512 | 179,100 | 1,512 |
| 2010-10-04 | 1,537 | 1,543 | 1,508 | 1,513 | 142,100 | 1,513 |
| 2010-10-01 | 1,571 | 1,571 | 1,537 | 1,546 | 207,900 | 1,546 |
| 2010-09-30 | 1,597 | 1,606 | 1,561 | 1,570 | 145,400 | 1,570 |
| 2010-09-29 | 1,587 | 1,620 | 1,587 | 1,597 | 127,400 | 1,597 |
| 2010-09-28 | 1,597 | 1,609 | 1,586 | 1,593 | 99,600 | 1,593 |
| 2010-09-27 | 1,598 | 1,607 | 1,585 | 1,597 | 101,700 | 1,597 |
| 2010-09-24 | 1,561 | 1,597 | 1,560 | 1,580 | 143,200 | 1,580 |
| 2010-09-22 | 1,600 | 1,611 | 1,591 | 1,594 | 70,600 | 1,594 |
| 2010-09-21 | 1,620 | 1,622 | 1,596 | 1,600 | 109,700 | 1,600 |
| 2010-09-17 | 1,635 | 1,639 | 1,603 | 1,608 | 143,600 | 1,608 |
| 2010-09-16 | 1,659 | 1,659 | 1,610 | 1,623 | 75,400 | 1,623 |
| 2010-09-15 | 1,617 | 1,644 | 1,606 | 1,635 | 149,700 | 1,635 |
| 2010-09-14 | 1,640 | 1,641 | 1,600 | 1,610 | 108,700 | 1,610 |
| 2010-09-13 | 1,635 | 1,657 | 1,608 | 1,638 | 141,700 | 1,638 |
| 2010-09-10 | 1,609 | 1,636 | 1,599 | 1,628 | 125,200 | 1,628 |
| 2010-09-09 | 1,610 | 1,620 | 1,598 | 1,609 | 100,100 | 1,609 |
| 2010-09-08 | 1,610 | 1,626 | 1,604 | 1,609 | 82,300 | 1,609 |
| 2010-09-07 | 1,642 | 1,650 | 1,610 | 1,635 | 44,100 | 1,635 |
| 2010-09-06 | 1,652 | 1,665 | 1,634 | 1,665 | 89,700 | 1,665 |
| 2010-09-03 | 1,628 | 1,666 | 1,609 | 1,652 | 136,200 | 1,652 |
| 2010-09-02 | 1,631 | 1,642 | 1,619 | 1,629 | 159,400 | 1,629 |
| 2010-09-01 | 1,600 | 1,611 | 1,591 | 1,598 | 305,700 | 1,598 |
| 2010-08-31 | 1,629 | 1,644 | 1,596 | 1,609 | 176,300 | 1,609 |
| 2010-08-30 | 1,633 | 1,674 | 1,631 | 1,646 | 159,300 | 1,646 |
| 2010-08-27 | 1,604 | 1,620 | 1,593 | 1,620 | 163,800 | 1,620 |
| 2010-08-26 | 1,594 | 1,616 | 1,584 | 1,601 | 141,400 | 1,601 |
| 2010-08-25 | 1,607 | 1,617 | 1,563 | 1,576 | 214,500 | 1,576 |
| 2010-08-24 | 1,578 | 1,615 | 1,578 | 1,607 | 155,000 | 1,607 |
| 2010-08-23 | 1,624 | 1,636 | 1,569 | 1,577 | 165,700 | 1,577 |
| 2010-08-20 | 1,620 | 1,650 | 1,613 | 1,645 | 195,900 | 1,645 |
| 2010-08-19 | 1,632 | 1,636 | 1,606 | 1,620 | 159,000 | 1,620 |
| 2010-08-18 | 1,644 | 1,644 | 1,612 | 1,630 | 92,600 | 1,630 |
| 2010-08-17 | 1,644 | 1,644 | 1,620 | 1,633 | 127,300 | 1,633 |
| 2010-08-16 | 1,633 | 1,647 | 1,611 | 1,643 | 203,400 | 1,643 |
| 2010-08-13 | 1,572 | 1,630 | 1,558 | 1,622 | 264,400 | 1,622 |
| 2010-08-12 | 1,546 | 1,572 | 1,537 | 1,572 | 113,100 | 1,572 |
| 2010-08-11 | 1,598 | 1,608 | 1,557 | 1,561 | 155,600 | 1,561 |
| 2010-08-10 | 1,576 | 1,598 | 1,572 | 1,593 | 128,700 | 1,593 |
| 2010-08-09 | 1,574 | 1,600 | 1,574 | 1,581 | 118,200 | 1,581 |
| 2010-08-06 | 1,514 | 1,561 | 1,506 | 1,548 | 260,000 | 1,548 |
| 2010-08-05 | 1,532 | 1,542 | 1,510 | 1,516 | 192,400 | 1,516 |
| 2010-08-04 | 1,566 | 1,568 | 1,511 | 1,524 | 175,300 | 1,524 |
| 2010-08-03 | 1,538 | 1,560 | 1,523 | 1,548 | 143,400 | 1,548 |
| 2010-08-02 | 1,563 | 1,563 | 1,485 | 1,508 | 305,200 | 1,508 |
| 2010-07-30 | 1,542 | 1,574 | 1,540 | 1,568 | 249,800 | 1,568 |
| 2010-07-29 | 1,520 | 1,529 | 1,484 | 1,521 | 306,600 | 1,521 |
| 2010-07-28 | 1,514 | 1,565 | 1,498 | 1,524 | 110,000 | 1,524 |
| 2010-07-27 | 1,495 | 1,507 | 1,480 | 1,494 | 74,300 | 1,494 |
| 2010-07-26 | 1,488 | 1,508 | 1,467 | 1,500 | 113,400 | 1,500 |
| 2010-07-23 | 1,498 | 1,506 | 1,479 | 1,487 | 96,400 | 1,487 |
| 2010-07-22 | 1,450 | 1,482 | 1,441 | 1,468 | 109,400 | 1,468 |
| 2010-07-21 | 1,509 | 1,512 | 1,465 | 1,479 | 66,600 | 1,479 |
| 2010-07-20 | 1,498 | 1,498 | 1,474 | 1,490 | 83,000 | 1,490 |
| 2010-07-16 | 1,500 | 1,508 | 1,447 | 1,498 | 110,200 | 1,498 |
| 2010-07-15 | 1,531 | 1,536 | 1,507 | 1,522 | 73,500 | 1,522 |
| 2010-07-14 | 1,530 | 1,553 | 1,518 | 1,540 | 103,900 | 1,540 |
| 2010-07-13 | 1,514 | 1,530 | 1,505 | 1,508 | 86,900 | 1,508 |
| 2010-07-12 | 1,535 | 1,541 | 1,499 | 1,513 | 167,800 | 1,513 |
| 2010-07-09 | 1,533 | 1,545 | 1,512 | 1,534 | 132,300 | 1,534 |
| 2010-07-08 | 1,500 | 1,560 | 1,500 | 1,533 | 252,500 | 1,533 |
| 2010-07-07 | 1,434 | 1,452 | 1,413 | 1,440 | 114,600 | 1,440 |
| 2010-07-06 | 1,442 | 1,462 | 1,425 | 1,458 | 49,800 | 1,458 |
| 2010-07-05 | 1,450 | 1,464 | 1,436 | 1,455 | 117,600 | 1,455 |
| 2010-07-02 | 1,416 | 1,462 | 1,409 | 1,459 | 110,500 | 1,459 |
| 2010-07-01 | 1,436 | 1,441 | 1,412 | 1,416 | 111,500 | 1,416 |
| 2010-06-30 | 1,455 | 1,468 | 1,434 | 1,457 | 174,500 | 1,457 |
| 2010-06-29 | 1,519 | 1,525 | 1,483 | 1,490 | 159,000 | 1,490 |
| 2010-06-28 | 1,521 | 1,521 | 1,506 | 1,514 | 97,500 | 1,514 |
| 2010-06-25 | 1,517 | 1,530 | 1,503 | 1,528 | 135,000 | 1,528 |
| 2010-06-24 | 1,530 | 1,534 | 1,514 | 1,521 | 83,400 | 1,521 |
| 2010-06-23 | 1,515 | 1,534 | 1,507 | 1,530 | 117,300 | 1,530 |
| 2010-06-22 | 1,523 | 1,545 | 1,517 | 1,535 | 147,200 | 1,535 |
| 2010-06-21 | 1,529 | 1,565 | 1,529 | 1,546 | 140,600 | 1,546 |
| 2010-06-18 | 1,515 | 1,540 | 1,511 | 1,529 | 172,400 | 1,529 |
| 2010-06-17 | 1,550 | 1,558 | 1,531 | 1,538 | 191,900 | 1,538 |
| 2010-06-16 | 1,599 | 1,601 | 1,545 | 1,555 | 253,600 | 1,555 |
| 2010-06-15 | 1,601 | 1,613 | 1,584 | 1,595 | 143,900 | 1,595 |
| 2010-06-14 | 1,612 | 1,641 | 1,603 | 1,636 | 86,200 | 1,636 |
| 2010-06-11 | 1,623 | 1,635 | 1,608 | 1,612 | 120,000 | 1,612 |
| 2010-06-10 | 1,568 | 1,616 | 1,568 | 1,613 | 126,100 | 1,613 |
| 2010-06-09 | 1,605 | 1,610 | 1,564 | 1,575 | 219,000 | 1,575 |
| 2010-06-08 | 1,582 | 1,626 | 1,582 | 1,612 | 83,300 | 1,612 |
| 2010-06-07 | 1,611 | 1,629 | 1,595 | 1,621 | 155,600 | 1,621 |
| 2010-06-04 | 1,651 | 1,659 | 1,615 | 1,640 | 159,600 | 1,640 |
| 2010-06-03 | 1,649 | 1,682 | 1,645 | 1,670 | 229,500 | 1,670 |
| 2010-06-02 | 1,611 | 1,627 | 1,591 | 1,608 | 128,000 | 1,608 |
| 2010-06-01 | 1,592 | 1,633 | 1,585 | 1,627 | 189,100 | 1,627 |
| 2010-05-31 | 1,564 | 1,595 | 1,558 | 1,591 | 120,400 | 1,591 |
| 2010-05-28 | 1,540 | 1,561 | 1,530 | 1,557 | 155,100 | 1,557 |
| 2010-05-27 | 1,500 | 1,528 | 1,492 | 1,524 | 116,300 | 1,524 |
| 2010-05-26 | 1,530 | 1,543 | 1,505 | 1,521 | 170,200 | 1,521 |
| 2010-05-25 | 1,572 | 1,576 | 1,538 | 1,553 | 144,000 | 1,553 |
| 2010-05-24 | 1,556 | 1,581 | 1,550 | 1,572 | 158,100 | 1,572 |
| 2010-05-21 | 1,501 | 1,559 | 1,499 | 1,559 | 207,300 | 1,559 |
| 2010-05-20 | 1,551 | 1,563 | 1,524 | 1,555 | 243,600 | 1,555 |
| 2010-05-19 | 1,536 | 1,552 | 1,515 | 1,551 | 160,600 | 1,551 |
| 2010-05-18 | 1,580 | 1,604 | 1,562 | 1,583 | 309,100 | 1,583 |
| 2010-05-17 | 1,580 | 1,594 | 1,556 | 1,577 | 226,400 | 1,577 |
| 2010-05-14 | 1,638 | 1,638 | 1,602 | 1,605 | 186,100 | 1,605 |
| 2010-05-13 | 1,623 | 1,649 | 1,619 | 1,638 | 189,600 | 1,638 |
| 2010-05-12 | 1,618 | 1,619 | 1,587 | 1,618 | 218,300 | 1,618 |
| 2010-05-11 | 1,622 | 1,650 | 1,602 | 1,624 | 189,600 | 1,624 |
| 2010-05-10 | 1,626 | 1,633 | 1,583 | 1,598 | 370,600 | 1,598 |
| 2010-05-07 | 1,690 | 1,694 | 1,585 | 1,625 | 702,300 | 1,625 |
| 2010-05-06 | 1,490 | 1,661 | 1,487 | 1,650 | 1,204,200 | 1,650 |
| 2010-04-30 | 1,470 | 1,470 | 1,385 | 1,440 | 173,000 | 1,440 |
| 2010-04-28 | 1,437 | 1,453 | 1,390 | 1,442 | 228,100 | 1,442 |
| 2010-04-27 | 1,482 | 1,482 | 1,467 | 1,467 | 99,500 | 1,467 |
| 2010-04-26 | 1,490 | 1,498 | 1,480 | 1,482 | 152,100 | 1,482 |
| 2010-04-23 | 1,460 | 1,488 | 1,456 | 1,480 | 273,000 | 1,480 |
| 2010-04-22 | 1,422 | 1,476 | 1,416 | 1,472 | 270,800 | 1,472 |
| 2010-04-21 | 1,389 | 1,427 | 1,383 | 1,423 | 194,700 | 1,423 |
| 2010-04-20 | 1,379 | 1,391 | 1,363 | 1,368 | 191,100 | 1,368 |
| 2010-04-19 | 1,390 | 1,398 | 1,368 | 1,378 | 125,800 | 1,378 |
| 2010-04-16 | 1,426 | 1,436 | 1,391 | 1,402 | 181,300 | 1,402 |
| 2010-04-15 | 1,446 | 1,446 | 1,424 | 1,425 | 97,900 | 1,425 |
| 2010-04-14 | 1,428 | 1,442 | 1,418 | 1,428 | 65,200 | 1,428 |
| 2010-04-13 | 1,435 | 1,439 | 1,416 | 1,425 | 106,400 | 1,425 |
| 2010-04-12 | 1,445 | 1,445 | 1,425 | 1,435 | 66,900 | 1,435 |
| 2010-04-09 | 1,418 | 1,441 | 1,418 | 1,436 | 90,800 | 1,436 |
| 2010-04-08 | 1,440 | 1,445 | 1,418 | 1,430 | 102,700 | 1,430 |
| 2010-04-07 | 1,429 | 1,454 | 1,429 | 1,443 | 90,000 | 1,443 |
| 2010-04-06 | 1,441 | 1,457 | 1,430 | 1,441 | 61,700 | 1,441 |
| 2010-04-05 | 1,444 | 1,455 | 1,431 | 1,441 | 121,500 | 1,441 |
| 2010-04-02 | 1,467 | 1,468 | 1,443 | 1,449 | 105,300 | 1,449 |
| 2010-04-01 | 1,441 | 1,479 | 1,438 | 1,472 | 215,800 | 1,472 |
| 2010-03-31 | 1,450 | 1,450 | 1,431 | 1,441 | 107,800 | 1,441 |
| 2010-03-30 | 1,420 | 1,447 | 1,414 | 1,447 | 88,900 | 1,447 |
| 2010-03-29 | 1,424 | 1,427 | 1,409 | 1,418 | 101,000 | 1,418 |
| 2010-03-26 | 1,407 | 1,438 | 1,407 | 1,430 | 190,500 | 1,430 |
| 2010-03-25 | 1,400 | 1,422 | 1,400 | 1,408 | 197,400 | 1,408 |
| 2010-03-24 | 1,342 | 1,387 | 1,342 | 1,386 | 185,300 | 1,386 |
| 2010-03-23 | 1,345 | 1,359 | 1,322 | 1,353 | 191,700 | 1,353 |
| 2010-03-19 | 1,341 | 1,345 | 1,311 | 1,345 | 119,800 | 1,345 |
| 2010-03-18 | 1,323 | 1,353 | 1,321 | 1,342 | 142,400 | 1,342 |
| 2010-03-17 | 1,311 | 1,317 | 1,302 | 1,314 | 103,800 | 1,314 |
| 2010-03-16 | 1,287 | 1,315 | 1,286 | 1,307 | 252,000 | 1,307 |
| 2010-03-15 | 1,285 | 1,303 | 1,283 | 1,286 | 222,600 | 1,286 |
| 2010-03-12 | 1,275 | 1,295 | 1,266 | 1,282 | 322,600 | 1,282 |
| 2010-03-11 | 1,271 | 1,278 | 1,268 | 1,278 | 240,500 | 1,278 |
| 2010-03-10 | 1,285 | 1,285 | 1,269 | 1,270 | 115,200 | 1,270 |
| 2010-03-09 | 1,285 | 1,293 | 1,280 | 1,282 | 148,400 | 1,282 |
| 2010-03-08 | 1,289 | 1,294 | 1,280 | 1,284 | 201,800 | 1,284 |
| 2010-03-05 | 1,300 | 1,302 | 1,280 | 1,285 | 155,400 | 1,285 |
| 2010-03-04 | 1,278 | 1,289 | 1,269 | 1,273 | 153,400 | 1,273 |
| 2010-03-03 | 1,280 | 1,285 | 1,250 | 1,271 | 130,300 | 1,271 |
| 2010-03-02 | 1,256 | 1,289 | 1,256 | 1,279 | 175,200 | 1,279 |
| 2010-03-01 | 1,267 | 1,284 | 1,255 | 1,263 | 115,700 | 1,263 |
| 2010-02-26 | 1,251 | 1,282 | 1,251 | 1,267 | 254,800 | 1,267 |
| 2010-02-25 | 1,240 | 1,262 | 1,236 | 1,247 | 243,800 | 1,247 |
| 2010-02-24 | 1,262 | 1,262 | 1,223 | 1,236 | 269,600 | 1,236 |
| 2010-02-23 | 1,300 | 1,301 | 1,249 | 1,265 | 425,700 | 1,265 |
| 2010-02-22 | 1,296 | 1,319 | 1,288 | 1,300 | 159,800 | 1,300 |
| 2010-02-19 | 1,287 | 1,290 | 1,263 | 1,266 | 121,300 | 1,266 |
| 2010-02-18 | 1,309 | 1,309 | 1,289 | 1,294 | 141,800 | 1,294 |
| 2010-02-17 | 1,275 | 1,303 | 1,270 | 1,294 | 377,200 | 1,294 |
| 2010-02-16 | 1,277 | 1,287 | 1,230 | 1,243 | 200,000 | 1,243 |
| 2010-02-15 | 1,200 | 1,298 | 1,200 | 1,275 | 361,600 | 1,275 |
| 2010-02-12 | 1,184 | 1,198 | 1,175 | 1,190 | 113,600 | 1,190 |
| 2010-02-10 | 1,170 | 1,186 | 1,154 | 1,172 | 115,300 | 1,172 |
| 2010-02-09 | 1,167 | 1,207 | 1,167 | 1,182 | 155,400 | 1,182 |
| 2010-02-08 | 1,170 | 1,177 | 1,162 | 1,166 | 128,000 | 1,166 |
| 2010-02-05 | 1,137 | 1,185 | 1,130 | 1,151 | 212,200 | 1,151 |
| 2010-02-04 | 1,155 | 1,162 | 1,141 | 1,149 | 143,200 | 1,149 |
| 2010-02-03 | 1,157 | 1,197 | 1,110 | 1,167 | 114,000 | 1,167 |
| 2010-02-02 | 1,144 | 1,150 | 1,130 | 1,136 | 105,800 | 1,136 |
| 2010-02-01 | 1,111 | 1,154 | 1,088 | 1,149 | 95,000 | 1,149 |
| 2010-01-29 | 1,141 | 1,155 | 1,131 | 1,132 | 87,000 | 1,132 |
| 2010-01-28 | 1,165 | 1,180 | 1,160 | 1,171 | 112,800 | 1,171 |
| 2010-01-27 | 1,168 | 1,178 | 1,152 | 1,153 | 168,600 | 1,153 |
| 2010-01-26 | 1,179 | 1,190 | 1,144 | 1,153 | 89,400 | 1,153 |
| 2010-01-25 | 1,164 | 1,200 | 1,164 | 1,178 | 135,900 | 1,178 |
| 2010-01-22 | 1,166 | 1,188 | 1,143 | 1,161 | 139,200 | 1,161 |
| 2010-01-21 | 1,165 | 1,203 | 1,165 | 1,189 | 136,300 | 1,189 |
| 2010-01-20 | 1,214 | 1,219 | 1,168 | 1,174 | 184,800 | 1,174 |
| 2010-01-19 | 1,198 | 1,218 | 1,193 | 1,213 | 83,800 | 1,213 |
| 2010-01-18 | 1,197 | 1,218 | 1,177 | 1,210 | 91,900 | 1,210 |
| 2010-01-15 | 1,197 | 1,209 | 1,191 | 1,208 | 113,700 | 1,208 |
| 2010-01-14 | 1,215 | 1,228 | 1,199 | 1,205 | 121,500 | 1,205 |
| 2010-01-13 | 1,226 | 1,246 | 1,226 | 1,231 | 95,500 | 1,231 |
| 2010-01-12 | 1,242 | 1,242 | 1,215 | 1,226 | 100,500 | 1,226 |
| 2010-01-08 | 1,249 | 1,250 | 1,225 | 1,230 | 114,000 | 1,230 |
| 2010-01-07 | 1,218 | 1,246 | 1,214 | 1,235 | 86,300 | 1,235 |
| 2010-01-06 | 1,225 | 1,234 | 1,214 | 1,230 | 57,500 | 1,230 |
| 2010-01-05 | 1,235 | 1,249 | 1,225 | 1,232 | 80,700 | 1,232 |
| 2010-01-04 | 1,211 | 1,237 | 1,211 | 1,226 | 53,800 | 1,226 |
分割・併合履歴 ： [1994-12-27]1株→1.1株 [1991-12-25]1株→1.1株 [1988-12-24]1株→1.05株 [1985-12-26]1株→1.2株 [1984-12-26]1株→1.3株
