5947 リンナイ(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 | 4,960 | 5,020 | 4,955 | 4,960 | 121,900 | 1,653.33 |
| 2010-12-29 | 4,900 | 4,960 | 4,900 | 4,955 | 73,100 | 1,651.67 |
| 2010-12-28 | 4,910 | 4,925 | 4,900 | 4,900 | 34,000 | 1,633.33 |
| 2010-12-27 | 4,900 | 4,940 | 4,900 | 4,900 | 65,900 | 1,633.33 |
| 2010-12-24 | 4,920 | 4,935 | 4,895 | 4,925 | 78,200 | 1,641.67 |
| 2010-12-22 | 4,985 | 5,000 | 4,915 | 4,930 | 121,400 | 1,643.33 |
| 2010-12-21 | 4,930 | 4,980 | 4,930 | 4,960 | 70,600 | 1,653.33 |
| 2010-12-20 | 4,950 | 4,950 | 4,900 | 4,940 | 108,500 | 1,646.67 |
| 2010-12-17 | 5,000 | 5,020 | 4,925 | 4,940 | 156,300 | 1,646.67 |
| 2010-12-16 | 5,030 | 5,060 | 4,990 | 5,010 | 77,500 | 1,670 |
| 2010-12-15 | 5,000 | 5,030 | 4,980 | 5,000 | 135,300 | 1,666.67 |
| 2010-12-14 | 4,975 | 4,990 | 4,925 | 4,980 | 173,000 | 1,660 |
| 2010-12-13 | 4,970 | 5,000 | 4,930 | 4,975 | 168,800 | 1,658.33 |
| 2010-12-10 | 5,020 | 5,030 | 4,990 | 4,995 | 168,000 | 1,665 |
| 2010-12-09 | 5,070 | 5,090 | 4,980 | 4,990 | 121,300 | 1,663.33 |
| 2010-12-08 | 4,995 | 5,020 | 4,985 | 5,020 | 118,800 | 1,673.33 |
| 2010-12-07 | 4,955 | 4,995 | 4,940 | 4,955 | 153,500 | 1,651.67 |
| 2010-12-06 | 4,910 | 4,925 | 4,855 | 4,885 | 148,100 | 1,628.33 |
| 2010-12-03 | 4,970 | 4,990 | 4,895 | 4,910 | 112,700 | 1,636.67 |
| 2010-12-02 | 4,990 | 4,990 | 4,940 | 4,955 | 135,700 | 1,651.67 |
| 2010-12-01 | 4,810 | 4,920 | 4,805 | 4,920 | 139,500 | 1,640 |
| 2010-11-30 | 4,895 | 4,905 | 4,855 | 4,860 | 162,400 | 1,620 |
| 2010-11-29 | 4,905 | 4,930 | 4,875 | 4,895 | 132,100 | 1,631.67 |
| 2010-11-26 | 4,905 | 4,925 | 4,875 | 4,905 | 161,800 | 1,635 |
| 2010-11-25 | 4,930 | 4,945 | 4,895 | 4,930 | 82,800 | 1,643.33 |
| 2010-11-24 | 4,915 | 4,965 | 4,900 | 4,915 | 88,500 | 1,638.33 |
| 2010-11-22 | 5,000 | 5,040 | 4,960 | 4,985 | 175,400 | 1,661.67 |
| 2010-11-19 | 5,090 | 5,090 | 4,980 | 5,010 | 152,900 | 1,670 |
| 2010-11-18 | 4,990 | 5,070 | 4,975 | 5,070 | 117,800 | 1,690 |
| 2010-11-17 | 4,880 | 4,980 | 4,865 | 4,975 | 86,400 | 1,658.33 |
| 2010-11-16 | 5,000 | 5,020 | 4,900 | 4,905 | 152,200 | 1,635 |
| 2010-11-15 | 4,995 | 5,050 | 4,955 | 5,010 | 69,300 | 1,670 |
| 2010-11-12 | 4,990 | 5,030 | 4,940 | 4,970 | 118,900 | 1,656.67 |
| 2010-11-11 | 5,090 | 5,120 | 5,030 | 5,060 | 181,900 | 1,686.67 |
| 2010-11-10 | 4,980 | 5,080 | 4,965 | 5,040 | 131,800 | 1,680 |
| 2010-11-09 | 4,985 | 5,020 | 4,910 | 4,945 | 254,600 | 1,648.33 |
| 2010-11-08 | 5,070 | 5,080 | 4,965 | 5,050 | 172,900 | 1,683.33 |
| 2010-11-05 | 5,020 | 5,110 | 5,020 | 5,090 | 205,800 | 1,696.67 |
| 2010-11-04 | 4,940 | 5,010 | 4,930 | 4,985 | 177,800 | 1,661.67 |
| 2010-11-02 | 4,930 | 4,970 | 4,910 | 4,935 | 164,700 | 1,645 |
| 2010-11-01 | 4,910 | 4,930 | 4,835 | 4,915 | 247,700 | 1,638.33 |
| 2010-10-29 | 4,845 | 4,915 | 4,830 | 4,900 | 247,000 | 1,633.33 |
| 2010-10-28 | 4,795 | 4,865 | 4,795 | 4,830 | 248,700 | 1,610 |
| 2010-10-27 | 4,795 | 4,800 | 4,755 | 4,795 | 189,800 | 1,598.33 |
| 2010-10-26 | 4,735 | 4,750 | 4,715 | 4,735 | 197,400 | 1,578.33 |
| 2010-10-25 | 4,695 | 4,760 | 4,690 | 4,720 | 118,100 | 1,573.33 |
| 2010-10-22 | 4,690 | 4,755 | 4,670 | 4,720 | 237,000 | 1,573.33 |
| 2010-10-21 | 4,685 | 4,750 | 4,635 | 4,730 | 202,900 | 1,576.67 |
| 2010-10-20 | 4,685 | 4,730 | 4,620 | 4,710 | 184,000 | 1,570 |
| 2010-10-19 | 4,720 | 4,760 | 4,700 | 4,755 | 191,200 | 1,585 |
| 2010-10-18 | 4,600 | 4,750 | 4,580 | 4,740 | 436,900 | 1,580 |
| 2010-10-15 | 4,600 | 4,605 | 4,495 | 4,570 | 437,100 | 1,523.33 |
| 2010-10-14 | 4,625 | 4,635 | 4,535 | 4,560 | 294,400 | 1,520 |
| 2010-10-13 | 4,690 | 4,710 | 4,495 | 4,565 | 568,800 | 1,521.67 |
| 2010-10-12 | 4,800 | 4,805 | 4,620 | 4,675 | 313,000 | 1,558.33 |
| 2010-10-08 | 4,835 | 4,970 | 4,800 | 4,810 | 217,400 | 1,603.33 |
| 2010-10-07 | 4,855 | 4,865 | 4,785 | 4,810 | 208,900 | 1,603.33 |
| 2010-10-06 | 4,855 | 4,875 | 4,785 | 4,865 | 160,500 | 1,621.67 |
| 2010-10-05 | 4,800 | 4,890 | 4,765 | 4,820 | 185,700 | 1,606.67 |
| 2010-10-04 | 4,890 | 4,895 | 4,815 | 4,825 | 144,800 | 1,608.33 |
| 2010-10-01 | 4,960 | 4,965 | 4,850 | 4,865 | 218,700 | 1,621.67 |
| 2010-09-30 | 4,885 | 4,945 | 4,885 | 4,910 | 161,300 | 1,636.67 |
| 2010-09-29 | 4,860 | 4,885 | 4,820 | 4,870 | 181,900 | 1,623.33 |
| 2010-09-28 | 4,920 | 4,950 | 4,855 | 4,870 | 110,700 | 1,623.33 |
| 2010-09-27 | 4,870 | 4,965 | 4,855 | 4,930 | 194,900 | 1,643.33 |
| 2010-09-24 | 4,860 | 4,920 | 4,805 | 4,855 | 257,100 | 1,618.33 |
| 2010-09-22 | 4,850 | 4,895 | 4,845 | 4,855 | 143,700 | 1,618.33 |
| 2010-09-21 | 4,910 | 4,920 | 4,845 | 4,845 | 142,900 | 1,615 |
| 2010-09-17 | 4,820 | 4,905 | 4,820 | 4,880 | 196,700 | 1,626.67 |
| 2010-09-16 | 4,950 | 4,955 | 4,780 | 4,810 | 376,300 | 1,603.33 |
| 2010-09-15 | 4,935 | 5,010 | 4,875 | 4,945 | 230,000 | 1,648.33 |
| 2010-09-14 | 5,050 | 5,050 | 4,895 | 4,920 | 169,200 | 1,640 |
| 2010-09-13 | 5,020 | 5,110 | 5,000 | 5,030 | 130,800 | 1,676.67 |
| 2010-09-10 | 4,950 | 5,030 | 4,940 | 4,990 | 218,600 | 1,663.33 |
| 2010-09-09 | 4,935 | 4,955 | 4,920 | 4,935 | 107,200 | 1,645 |
| 2010-09-08 | 4,985 | 4,985 | 4,900 | 4,925 | 134,800 | 1,641.67 |
| 2010-09-07 | 4,925 | 4,990 | 4,915 | 4,985 | 143,200 | 1,661.67 |
| 2010-09-06 | 4,985 | 4,990 | 4,945 | 4,980 | 175,300 | 1,660 |
| 2010-09-03 | 5,100 | 5,110 | 4,965 | 4,980 | 338,100 | 1,660 |
| 2010-09-02 | 5,150 | 5,150 | 5,030 | 5,130 | 135,700 | 1,710 |
| 2010-09-01 | 5,030 | 5,130 | 5,020 | 5,130 | 181,400 | 1,710 |
| 2010-08-31 | 5,110 | 5,110 | 4,995 | 5,020 | 138,300 | 1,673.33 |
| 2010-08-30 | 5,100 | 5,170 | 5,090 | 5,110 | 115,000 | 1,703.33 |
| 2010-08-27 | 4,945 | 5,070 | 4,945 | 5,060 | 177,500 | 1,686.67 |
| 2010-08-26 | 4,865 | 4,940 | 4,815 | 4,935 | 161,500 | 1,645 |
| 2010-08-25 | 4,795 | 4,860 | 4,795 | 4,825 | 138,400 | 1,608.33 |
| 2010-08-24 | 4,735 | 4,880 | 4,735 | 4,855 | 216,900 | 1,618.33 |
| 2010-08-23 | 4,885 | 4,900 | 4,810 | 4,820 | 154,100 | 1,606.67 |
| 2010-08-20 | 4,940 | 4,970 | 4,900 | 4,925 | 129,200 | 1,641.67 |
| 2010-08-19 | 4,990 | 5,060 | 4,990 | 5,020 | 104,200 | 1,673.33 |
| 2010-08-18 | 4,975 | 5,050 | 4,930 | 5,020 | 96,600 | 1,673.33 |
| 2010-08-17 | 4,880 | 4,965 | 4,865 | 4,960 | 108,000 | 1,653.33 |
| 2010-08-16 | 4,890 | 4,960 | 4,875 | 4,945 | 93,200 | 1,648.33 |
| 2010-08-13 | 4,950 | 4,975 | 4,890 | 4,935 | 144,800 | 1,645 |
| 2010-08-12 | 4,890 | 4,950 | 4,860 | 4,945 | 159,100 | 1,648.33 |
| 2010-08-11 | 4,970 | 5,050 | 4,945 | 4,960 | 221,400 | 1,653.33 |
| 2010-08-10 | 5,100 | 5,130 | 5,010 | 5,020 | 119,700 | 1,673.33 |
| 2010-08-09 | 5,050 | 5,180 | 5,040 | 5,120 | 176,500 | 1,706.67 |
| 2010-08-06 | 5,000 | 5,130 | 4,980 | 5,100 | 251,200 | 1,700 |
| 2010-08-05 | 4,810 | 4,915 | 4,780 | 4,855 | 152,100 | 1,618.33 |
| 2010-08-04 | 4,780 | 4,820 | 4,720 | 4,740 | 150,200 | 1,580 |
| 2010-08-03 | 4,750 | 4,825 | 4,720 | 4,825 | 184,800 | 1,608.33 |
| 2010-08-02 | 4,650 | 4,725 | 4,610 | 4,670 | 92,300 | 1,556.67 |
| 2010-07-30 | 4,680 | 4,680 | 4,605 | 4,635 | 247,100 | 1,545 |
| 2010-07-29 | 4,740 | 4,755 | 4,695 | 4,705 | 98,100 | 1,568.33 |
| 2010-07-28 | 4,780 | 4,810 | 4,770 | 4,795 | 92,200 | 1,598.33 |
| 2010-07-27 | 4,795 | 4,800 | 4,755 | 4,780 | 58,800 | 1,593.33 |
| 2010-07-26 | 4,825 | 4,835 | 4,760 | 4,805 | 74,400 | 1,601.67 |
| 2010-07-23 | 4,795 | 4,835 | 4,760 | 4,805 | 86,000 | 1,601.67 |
| 2010-07-22 | 4,710 | 4,800 | 4,690 | 4,750 | 128,800 | 1,583.33 |
| 2010-07-21 | 4,705 | 4,725 | 4,685 | 4,715 | 76,200 | 1,571.67 |
| 2010-07-20 | 4,705 | 4,755 | 4,670 | 4,700 | 146,300 | 1,566.67 |
| 2010-07-16 | 4,680 | 4,780 | 4,680 | 4,765 | 142,700 | 1,588.33 |
| 2010-07-15 | 4,740 | 4,750 | 4,700 | 4,715 | 56,800 | 1,571.67 |
| 2010-07-14 | 4,725 | 4,780 | 4,705 | 4,770 | 73,000 | 1,590 |
| 2010-07-13 | 4,685 | 4,700 | 4,625 | 4,655 | 116,200 | 1,551.67 |
| 2010-07-12 | 4,730 | 4,745 | 4,665 | 4,675 | 89,000 | 1,558.33 |
| 2010-07-09 | 4,730 | 4,735 | 4,675 | 4,730 | 70,200 | 1,576.67 |
| 2010-07-08 | 4,680 | 4,750 | 4,640 | 4,710 | 99,300 | 1,570 |
| 2010-07-07 | 4,600 | 4,645 | 4,575 | 4,610 | 133,400 | 1,536.67 |
| 2010-07-06 | 4,565 | 4,630 | 4,530 | 4,600 | 150,600 | 1,533.33 |
| 2010-07-05 | 4,575 | 4,640 | 4,575 | 4,595 | 102,300 | 1,531.67 |
| 2010-07-02 | 4,510 | 4,515 | 4,450 | 4,515 | 126,300 | 1,505 |
| 2010-07-01 | 4,560 | 4,560 | 4,465 | 4,480 | 170,800 | 1,493.33 |
| 2010-06-30 | 4,560 | 4,590 | 4,490 | 4,565 | 173,400 | 1,521.67 |
| 2010-06-29 | 4,610 | 4,645 | 4,530 | 4,555 | 121,000 | 1,518.33 |
| 2010-06-28 | 4,640 | 4,650 | 4,595 | 4,615 | 116,900 | 1,538.33 |
| 2010-06-25 | 4,655 | 4,660 | 4,580 | 4,610 | 215,400 | 1,536.67 |
| 2010-06-24 | 4,640 | 4,745 | 4,640 | 4,695 | 307,300 | 1,565 |
| 2010-06-23 | 4,605 | 4,620 | 4,575 | 4,610 | 91,500 | 1,536.67 |
| 2010-06-22 | 4,670 | 4,740 | 4,650 | 4,675 | 167,900 | 1,558.33 |
| 2010-06-21 | 4,600 | 4,675 | 4,595 | 4,670 | 209,900 | 1,556.67 |
| 2010-06-18 | 4,560 | 4,620 | 4,530 | 4,570 | 180,000 | 1,523.33 |
| 2010-06-17 | 4,525 | 4,635 | 4,520 | 4,550 | 386,800 | 1,516.67 |
| 2010-06-16 | 4,700 | 4,705 | 4,520 | 4,525 | 760,400 | 1,508.33 |
| 2010-06-15 | 4,845 | 4,845 | 4,690 | 4,755 | 323,900 | 1,585 |
| 2010-06-14 | 4,870 | 4,900 | 4,820 | 4,840 | 130,100 | 1,613.33 |
| 2010-06-11 | 4,880 | 4,890 | 4,825 | 4,850 | 145,000 | 1,616.67 |
| 2010-06-10 | 4,690 | 4,890 | 4,645 | 4,870 | 233,100 | 1,623.33 |
| 2010-06-09 | 4,605 | 4,630 | 4,570 | 4,630 | 92,300 | 1,543.33 |
| 2010-06-08 | 4,600 | 4,645 | 4,595 | 4,640 | 105,400 | 1,546.67 |
| 2010-06-07 | 4,600 | 4,600 | 4,555 | 4,590 | 73,800 | 1,530 |
| 2010-06-04 | 4,710 | 4,710 | 4,655 | 4,690 | 67,900 | 1,563.33 |
| 2010-06-03 | 4,620 | 4,715 | 4,605 | 4,710 | 87,800 | 1,570 |
| 2010-06-02 | 4,660 | 4,675 | 4,555 | 4,590 | 117,900 | 1,530 |
| 2010-06-01 | 4,615 | 4,640 | 4,585 | 4,630 | 105,100 | 1,543.33 |
| 2010-05-31 | 4,495 | 4,605 | 4,445 | 4,545 | 223,500 | 1,515 |
| 2010-05-28 | 4,605 | 4,615 | 4,495 | 4,530 | 192,500 | 1,510 |
| 2010-05-27 | 4,520 | 4,545 | 4,470 | 4,535 | 128,900 | 1,511.67 |
| 2010-05-26 | 4,500 | 4,550 | 4,475 | 4,520 | 204,000 | 1,506.67 |
| 2010-05-25 | 4,515 | 4,565 | 4,500 | 4,520 | 136,700 | 1,506.67 |
| 2010-05-24 | 4,540 | 4,590 | 4,520 | 4,575 | 106,600 | 1,525 |
| 2010-05-21 | 4,565 | 4,600 | 4,505 | 4,580 | 152,800 | 1,526.67 |
| 2010-05-20 | 4,590 | 4,685 | 4,590 | 4,635 | 125,400 | 1,545 |
| 2010-05-19 | 4,580 | 4,640 | 4,540 | 4,640 | 132,200 | 1,546.67 |
| 2010-05-18 | 4,780 | 4,790 | 4,645 | 4,665 | 144,500 | 1,555 |
| 2010-05-17 | 4,705 | 4,805 | 4,705 | 4,775 | 232,600 | 1,591.67 |
| 2010-05-14 | 4,700 | 4,765 | 4,675 | 4,715 | 208,300 | 1,571.67 |
| 2010-05-13 | 4,715 | 4,740 | 4,690 | 4,715 | 224,600 | 1,571.67 |
| 2010-05-12 | 4,700 | 4,735 | 4,645 | 4,670 | 295,200 | 1,556.67 |
| 2010-05-11 | 4,680 | 4,715 | 4,595 | 4,640 | 200,600 | 1,546.67 |
| 2010-05-10 | 4,550 | 4,615 | 4,495 | 4,615 | 124,800 | 1,538.33 |
| 2010-05-07 | 4,465 | 4,625 | 4,450 | 4,580 | 338,800 | 1,526.67 |
| 2010-05-06 | 4,545 | 4,550 | 4,480 | 4,490 | 229,600 | 1,496.67 |
| 2010-04-30 | 4,700 | 4,720 | 4,530 | 4,615 | 253,900 | 1,538.33 |
| 2010-04-28 | 4,690 | 4,690 | 4,620 | 4,665 | 134,800 | 1,555 |
| 2010-04-27 | 4,750 | 4,750 | 4,660 | 4,690 | 185,500 | 1,563.33 |
| 2010-04-26 | 4,710 | 4,760 | 4,710 | 4,745 | 105,900 | 1,581.67 |
| 2010-04-23 | 4,700 | 4,710 | 4,650 | 4,695 | 94,300 | 1,565 |
| 2010-04-22 | 4,695 | 4,720 | 4,640 | 4,695 | 138,700 | 1,565 |
| 2010-04-21 | 4,730 | 4,740 | 4,685 | 4,700 | 89,900 | 1,566.67 |
| 2010-04-20 | 4,690 | 4,725 | 4,675 | 4,685 | 112,400 | 1,561.67 |
| 2010-04-19 | 4,635 | 4,675 | 4,635 | 4,650 | 108,400 | 1,550 |
| 2010-04-16 | 4,700 | 4,710 | 4,665 | 4,695 | 126,200 | 1,565 |
| 2010-04-15 | 4,695 | 4,695 | 4,670 | 4,690 | 150,900 | 1,563.33 |
| 2010-04-14 | 4,650 | 4,690 | 4,615 | 4,675 | 167,600 | 1,558.33 |
| 2010-04-13 | 4,720 | 4,720 | 4,640 | 4,690 | 169,800 | 1,563.33 |
| 2010-04-12 | 4,850 | 4,850 | 4,770 | 4,775 | 80,300 | 1,591.67 |
| 2010-04-09 | 4,765 | 4,805 | 4,740 | 4,800 | 105,500 | 1,600 |
| 2010-04-08 | 4,815 | 4,835 | 4,780 | 4,800 | 102,900 | 1,600 |
| 2010-04-07 | 4,805 | 4,840 | 4,730 | 4,810 | 184,800 | 1,603.33 |
| 2010-04-06 | 4,920 | 4,925 | 4,775 | 4,800 | 175,300 | 1,600 |
| 2010-04-05 | 4,915 | 4,950 | 4,900 | 4,940 | 64,400 | 1,646.67 |
| 2010-04-02 | 4,995 | 4,995 | 4,900 | 4,910 | 67,000 | 1,636.67 |
| 2010-04-01 | 4,910 | 4,925 | 4,855 | 4,915 | 61,500 | 1,638.33 |
| 2010-03-31 | 4,980 | 4,980 | 4,865 | 4,910 | 117,000 | 1,636.67 |
| 2010-03-30 | 4,885 | 4,940 | 4,825 | 4,940 | 109,600 | 1,646.67 |
| 2010-03-29 | 4,860 | 4,895 | 4,805 | 4,840 | 67,900 | 1,613.33 |
| 2010-03-26 | 4,825 | 4,860 | 4,805 | 4,860 | 80,400 | 1,620 |
| 2010-03-25 | 4,750 | 4,815 | 4,730 | 4,795 | 109,500 | 1,598.33 |
| 2010-03-24 | 4,800 | 4,830 | 4,730 | 4,815 | 99,400 | 1,605 |
| 2010-03-23 | 4,835 | 4,900 | 4,780 | 4,810 | 125,100 | 1,603.33 |
| 2010-03-19 | 4,750 | 4,855 | 4,725 | 4,855 | 138,900 | 1,618.33 |
| 2010-03-18 | 4,760 | 4,780 | 4,735 | 4,740 | 64,800 | 1,580 |
| 2010-03-17 | 4,750 | 4,785 | 4,730 | 4,770 | 129,000 | 1,590 |
| 2010-03-16 | 4,655 | 4,725 | 4,645 | 4,725 | 102,600 | 1,575 |
| 2010-03-15 | 4,700 | 4,715 | 4,610 | 4,630 | 126,900 | 1,543.33 |
| 2010-03-12 | 4,675 | 4,735 | 4,650 | 4,705 | 152,300 | 1,568.33 |
| 2010-03-11 | 4,650 | 4,675 | 4,630 | 4,670 | 84,000 | 1,556.67 |
| 2010-03-10 | 4,675 | 4,695 | 4,625 | 4,655 | 133,300 | 1,551.67 |
| 2010-03-09 | 4,735 | 4,740 | 4,700 | 4,720 | 101,000 | 1,573.33 |
| 2010-03-08 | 4,725 | 4,770 | 4,670 | 4,770 | 79,100 | 1,590 |
| 2010-03-05 | 4,640 | 4,700 | 4,610 | 4,655 | 146,500 | 1,551.67 |
| 2010-03-04 | 4,710 | 4,710 | 4,625 | 4,625 | 185,700 | 1,541.67 |
| 2010-03-03 | 4,660 | 4,730 | 4,660 | 4,730 | 61,800 | 1,576.67 |
| 2010-03-02 | 4,705 | 4,715 | 4,645 | 4,695 | 112,700 | 1,565 |
| 2010-03-01 | 4,730 | 4,775 | 4,640 | 4,690 | 117,100 | 1,563.33 |
| 2010-02-26 | 4,645 | 4,700 | 4,615 | 4,690 | 78,600 | 1,563.33 |
| 2010-02-25 | 4,695 | 4,700 | 4,650 | 4,660 | 74,300 | 1,553.33 |
| 2010-02-24 | 4,750 | 4,755 | 4,675 | 4,690 | 98,200 | 1,563.33 |
| 2010-02-23 | 4,800 | 4,830 | 4,730 | 4,805 | 201,800 | 1,601.67 |
| 2010-02-22 | 4,670 | 4,730 | 4,670 | 4,730 | 115,300 | 1,576.67 |
| 2010-02-19 | 4,660 | 4,680 | 4,650 | 4,650 | 113,000 | 1,550 |
| 2010-02-18 | 4,670 | 4,695 | 4,635 | 4,660 | 218,400 | 1,553.33 |
| 2010-02-17 | 4,540 | 4,670 | 4,530 | 4,645 | 153,900 | 1,548.33 |
| 2010-02-16 | 4,530 | 4,540 | 4,485 | 4,505 | 76,100 | 1,501.67 |
| 2010-02-15 | 4,525 | 4,555 | 4,485 | 4,510 | 90,700 | 1,503.33 |
| 2010-02-12 | 4,525 | 4,560 | 4,510 | 4,520 | 116,500 | 1,506.67 |
| 2010-02-10 | 4,545 | 4,585 | 4,525 | 4,550 | 157,600 | 1,516.67 |
| 2010-02-09 | 4,365 | 4,635 | 4,315 | 4,530 | 387,400 | 1,510 |
| 2010-02-08 | 4,310 | 4,335 | 4,225 | 4,225 | 129,500 | 1,408.33 |
| 2010-02-05 | 4,355 | 4,385 | 4,310 | 4,330 | 85,900 | 1,443.33 |
| 2010-02-04 | 4,320 | 4,390 | 4,300 | 4,370 | 80,400 | 1,456.67 |
| 2010-02-03 | 4,310 | 4,360 | 4,285 | 4,340 | 83,100 | 1,446.67 |
| 2010-02-02 | 4,280 | 4,285 | 4,220 | 4,285 | 98,600 | 1,428.33 |
| 2010-02-01 | 4,175 | 4,305 | 4,135 | 4,275 | 104,000 | 1,425 |
| 2010-01-29 | 4,300 | 4,310 | 4,220 | 4,230 | 45,900 | 1,410 |
| 2010-01-28 | 4,295 | 4,350 | 4,265 | 4,320 | 70,900 | 1,440 |
| 2010-01-27 | 4,275 | 4,340 | 4,265 | 4,295 | 127,700 | 1,431.67 |
| 2010-01-26 | 4,320 | 4,345 | 4,240 | 4,240 | 100,300 | 1,413.33 |
| 2010-01-25 | 4,370 | 4,410 | 4,320 | 4,355 | 74,600 | 1,451.67 |
| 2010-01-22 | 4,360 | 4,415 | 4,345 | 4,370 | 89,600 | 1,456.67 |
| 2010-01-21 | 4,410 | 4,450 | 4,375 | 4,430 | 83,900 | 1,476.67 |
| 2010-01-20 | 4,465 | 4,490 | 4,410 | 4,410 | 81,700 | 1,470 |
| 2010-01-19 | 4,420 | 4,430 | 4,380 | 4,395 | 55,100 | 1,465 |
| 2010-01-18 | 4,370 | 4,440 | 4,365 | 4,390 | 93,500 | 1,463.33 |
| 2010-01-15 | 4,395 | 4,450 | 4,360 | 4,430 | 138,500 | 1,476.67 |
| 2010-01-14 | 4,470 | 4,485 | 4,415 | 4,440 | 159,900 | 1,480 |
| 2010-01-13 | 4,550 | 4,585 | 4,500 | 4,500 | 63,200 | 1,500 |
| 2010-01-12 | 4,490 | 4,570 | 4,490 | 4,550 | 65,000 | 1,516.67 |
| 2010-01-08 | 4,545 | 4,575 | 4,515 | 4,530 | 95,900 | 1,510 |
| 2010-01-07 | 4,595 | 4,600 | 4,525 | 4,555 | 74,800 | 1,518.33 |
| 2010-01-06 | 4,550 | 4,580 | 4,520 | 4,540 | 63,300 | 1,513.33 |
| 2010-01-05 | 4,600 | 4,630 | 4,525 | 4,560 | 82,600 | 1,520 |
| 2010-01-04 | 4,540 | 4,560 | 4,485 | 4,555 | 53,300 | 1,518.33 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1994-09-27]1株→1.1株 [1991-09-25]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.15株