6287 サトーホールディングス(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 | 1,080 | 1,083 | 1,058 | 1,076 | 38,400 | 1,076 |
| 2010-12-29 | 1,074 | 1,081 | 1,070 | 1,080 | 25,500 | 1,080 |
| 2010-12-28 | 1,068 | 1,077 | 1,065 | 1,069 | 29,800 | 1,069 |
| 2010-12-27 | 1,061 | 1,072 | 1,058 | 1,064 | 75,700 | 1,064 |
| 2010-12-24 | 1,074 | 1,085 | 1,062 | 1,079 | 124,300 | 1,079 |
| 2010-12-22 | 1,090 | 1,094 | 1,062 | 1,073 | 136,900 | 1,073 |
| 2010-12-21 | 1,087 | 1,104 | 1,083 | 1,093 | 65,200 | 1,093 |
| 2010-12-20 | 1,121 | 1,121 | 1,092 | 1,098 | 75,900 | 1,098 |
| 2010-12-17 | 1,115 | 1,141 | 1,115 | 1,121 | 109,500 | 1,121 |
| 2010-12-16 | 1,127 | 1,133 | 1,110 | 1,129 | 69,800 | 1,129 |
| 2010-12-15 | 1,125 | 1,125 | 1,108 | 1,122 | 52,900 | 1,122 |
| 2010-12-14 | 1,121 | 1,126 | 1,103 | 1,121 | 58,400 | 1,121 |
| 2010-12-13 | 1,095 | 1,121 | 1,088 | 1,117 | 158,200 | 1,117 |
| 2010-12-10 | 1,090 | 1,099 | 1,082 | 1,089 | 122,000 | 1,089 |
| 2010-12-09 | 1,073 | 1,088 | 1,068 | 1,082 | 78,500 | 1,082 |
| 2010-12-08 | 1,045 | 1,076 | 1,043 | 1,072 | 127,400 | 1,072 |
| 2010-12-07 | 1,036 | 1,054 | 1,030 | 1,041 | 73,100 | 1,041 |
| 2010-12-06 | 1,026 | 1,039 | 1,017 | 1,032 | 45,700 | 1,032 |
| 2010-12-03 | 1,028 | 1,032 | 1,015 | 1,026 | 58,200 | 1,026 |
| 2010-12-02 | 1,001 | 1,032 | 1,001 | 1,026 | 70,600 | 1,026 |
| 2010-12-01 | 1,004 | 1,013 | 1,003 | 1,013 | 64,200 | 1,013 |
| 2010-11-30 | 1,002 | 1,012 | 1,002 | 1,004 | 68,900 | 1,004 |
| 2010-11-29 | 1,000 | 1,012 | 1,000 | 1,003 | 31,400 | 1,003 |
| 2010-11-26 | 1,000 | 1,008 | 1,000 | 1,001 | 67,200 | 1,001 |
| 2010-11-25 | 1,000 | 1,009 | 994 | 1,003 | 103,800 | 1,003 |
| 2010-11-24 | 968 | 997 | 968 | 987 | 142,600 | 987 |
| 2010-11-22 | 966 | 978 | 962 | 973 | 73,300 | 973 |
| 2010-11-19 | 962 | 967 | 955 | 960 | 98,900 | 960 |
| 2010-11-18 | 950 | 960 | 943 | 955 | 74,900 | 955 |
| 2010-11-17 | 950 | 956 | 945 | 951 | 41,900 | 951 |
| 2010-11-16 | 969 | 969 | 953 | 955 | 45,600 | 955 |
| 2010-11-15 | 957 | 966 | 956 | 961 | 36,200 | 961 |
| 2010-11-12 | 945 | 961 | 941 | 950 | 111,800 | 950 |
| 2010-11-11 | 945 | 947 | 937 | 941 | 66,100 | 941 |
| 2010-11-10 | 941 | 950 | 940 | 944 | 54,000 | 944 |
| 2010-11-09 | 943 | 948 | 937 | 941 | 81,700 | 941 |
| 2010-11-08 | 949 | 953 | 938 | 947 | 73,500 | 947 |
| 2010-11-05 | 941 | 949 | 935 | 947 | 52,700 | 947 |
| 2010-11-04 | 930 | 936 | 912 | 918 | 66,000 | 918 |
| 2010-11-02 | 914 | 933 | 906 | 927 | 72,300 | 927 |
| 2010-11-01 | 923 | 927 | 908 | 917 | 46,100 | 917 |
| 2010-10-29 | 922 | 929 | 913 | 922 | 73,700 | 922 |
| 2010-10-28 | 940 | 945 | 926 | 936 | 142,100 | 936 |
| 2010-10-27 | 938 | 944 | 923 | 935 | 105,400 | 935 |
| 2010-10-26 | 932 | 942 | 930 | 930 | 63,600 | 930 |
| 2010-10-25 | 966 | 967 | 938 | 947 | 103,000 | 947 |
| 2010-10-22 | 942 | 963 | 942 | 957 | 88,900 | 957 |
| 2010-10-21 | 954 | 957 | 940 | 942 | 102,800 | 942 |
| 2010-10-20 | 953 | 953 | 933 | 949 | 73,300 | 949 |
| 2010-10-19 | 976 | 976 | 958 | 962 | 56,300 | 962 |
| 2010-10-18 | 951 | 969 | 945 | 953 | 51,900 | 953 |
| 2010-10-15 | 975 | 975 | 948 | 949 | 50,400 | 949 |
| 2010-10-14 | 945 | 985 | 944 | 969 | 86,000 | 969 |
| 2010-10-13 | 942 | 946 | 931 | 935 | 61,200 | 935 |
| 2010-10-12 | 968 | 969 | 941 | 941 | 79,700 | 941 |
| 2010-10-08 | 975 | 981 | 963 | 963 | 123,400 | 963 |
| 2010-10-07 | 1,001 | 1,015 | 974 | 980 | 129,900 | 980 |
| 2010-10-06 | 1,003 | 1,014 | 998 | 1,002 | 63,100 | 1,002 |
| 2010-10-05 | 994 | 1,007 | 991 | 1,001 | 64,500 | 1,001 |
| 2010-10-04 | 1,017 | 1,020 | 996 | 1,000 | 55,400 | 1,000 |
| 2010-10-01 | 1,035 | 1,035 | 1,014 | 1,017 | 40,900 | 1,017 |
| 2010-09-30 | 1,027 | 1,050 | 1,024 | 1,032 | 53,200 | 1,032 |
| 2010-09-29 | 1,049 | 1,051 | 1,019 | 1,034 | 110,500 | 1,034 |
| 2010-09-28 | 1,051 | 1,058 | 1,044 | 1,055 | 58,400 | 1,055 |
| 2010-09-27 | 1,065 | 1,074 | 1,053 | 1,074 | 146,300 | 1,074 |
| 2010-09-24 | 1,073 | 1,079 | 1,064 | 1,064 | 70,500 | 1,064 |
| 2010-09-22 | 1,078 | 1,084 | 1,071 | 1,075 | 36,900 | 1,075 |
| 2010-09-21 | 1,079 | 1,086 | 1,076 | 1,076 | 31,800 | 1,076 |
| 2010-09-17 | 1,087 | 1,087 | 1,063 | 1,081 | 57,400 | 1,081 |
| 2010-09-16 | 1,081 | 1,081 | 1,057 | 1,067 | 43,200 | 1,067 |
| 2010-09-15 | 1,047 | 1,080 | 1,047 | 1,071 | 48,300 | 1,071 |
| 2010-09-14 | 1,047 | 1,059 | 1,047 | 1,057 | 33,600 | 1,057 |
| 2010-09-13 | 1,061 | 1,062 | 1,046 | 1,052 | 27,300 | 1,052 |
| 2010-09-10 | 1,059 | 1,074 | 1,055 | 1,060 | 55,200 | 1,060 |
| 2010-09-09 | 1,051 | 1,065 | 1,049 | 1,061 | 19,500 | 1,061 |
| 2010-09-08 | 1,047 | 1,055 | 1,034 | 1,049 | 32,300 | 1,049 |
| 2010-09-07 | 1,042 | 1,075 | 1,042 | 1,064 | 38,800 | 1,064 |
| 2010-09-06 | 1,031 | 1,054 | 1,031 | 1,050 | 26,300 | 1,050 |
| 2010-09-03 | 1,022 | 1,033 | 1,022 | 1,028 | 23,300 | 1,028 |
| 2010-09-02 | 1,019 | 1,030 | 1,011 | 1,029 | 51,700 | 1,029 |
| 2010-09-01 | 1,008 | 1,019 | 999 | 1,010 | 113,000 | 1,010 |
| 2010-08-31 | 1,031 | 1,037 | 1,010 | 1,014 | 56,100 | 1,014 |
| 2010-08-30 | 1,055 | 1,066 | 1,046 | 1,051 | 50,300 | 1,051 |
| 2010-08-27 | 1,011 | 1,040 | 1,011 | 1,036 | 77,800 | 1,036 |
| 2010-08-26 | 1,038 | 1,038 | 1,006 | 1,011 | 83,400 | 1,011 |
| 2010-08-25 | 1,030 | 1,050 | 1,020 | 1,035 | 119,200 | 1,035 |
| 2010-08-24 | 1,031 | 1,055 | 1,030 | 1,044 | 79,700 | 1,044 |
| 2010-08-23 | 1,051 | 1,051 | 1,030 | 1,039 | 72,600 | 1,039 |
| 2010-08-20 | 1,060 | 1,069 | 1,052 | 1,054 | 39,800 | 1,054 |
| 2010-08-19 | 1,063 | 1,079 | 1,063 | 1,078 | 43,500 | 1,078 |
| 2010-08-18 | 1,083 | 1,083 | 1,061 | 1,071 | 38,300 | 1,071 |
| 2010-08-17 | 1,071 | 1,078 | 1,066 | 1,070 | 46,600 | 1,070 |
| 2010-08-16 | 1,090 | 1,095 | 1,077 | 1,084 | 43,500 | 1,084 |
| 2010-08-13 | 1,083 | 1,091 | 1,073 | 1,091 | 39,400 | 1,091 |
| 2010-08-12 | 1,061 | 1,084 | 1,055 | 1,084 | 98,200 | 1,084 |
| 2010-08-11 | 1,063 | 1,072 | 1,060 | 1,065 | 41,500 | 1,065 |
| 2010-08-10 | 1,096 | 1,096 | 1,065 | 1,084 | 59,400 | 1,084 |
| 2010-08-09 | 1,098 | 1,100 | 1,075 | 1,099 | 42,100 | 1,099 |
| 2010-08-06 | 1,093 | 1,110 | 1,093 | 1,108 | 60,200 | 1,108 |
| 2010-08-05 | 1,084 | 1,098 | 1,079 | 1,092 | 56,200 | 1,092 |
| 2010-08-04 | 1,078 | 1,086 | 1,054 | 1,067 | 61,800 | 1,067 |
| 2010-08-03 | 1,093 | 1,095 | 1,070 | 1,092 | 89,700 | 1,092 |
| 2010-08-02 | 1,098 | 1,110 | 1,087 | 1,088 | 92,300 | 1,088 |
| 2010-07-30 | 1,080 | 1,091 | 1,054 | 1,089 | 103,700 | 1,089 |
| 2010-07-29 | 1,078 | 1,080 | 1,071 | 1,076 | 66,900 | 1,076 |
| 2010-07-28 | 1,081 | 1,089 | 1,066 | 1,077 | 81,900 | 1,077 |
| 2010-07-27 | 1,080 | 1,093 | 1,038 | 1,081 | 254,800 | 1,081 |
| 2010-07-26 | 1,101 | 1,105 | 1,089 | 1,102 | 112,200 | 1,102 |
| 2010-07-23 | 1,069 | 1,082 | 1,052 | 1,071 | 140,200 | 1,071 |
| 2010-07-22 | 1,030 | 1,049 | 1,030 | 1,041 | 115,600 | 1,041 |
| 2010-07-21 | 1,043 | 1,050 | 1,031 | 1,031 | 64,400 | 1,031 |
| 2010-07-20 | 1,035 | 1,045 | 1,029 | 1,030 | 75,600 | 1,030 |
| 2010-07-16 | 1,050 | 1,052 | 1,023 | 1,029 | 51,600 | 1,029 |
| 2010-07-15 | 1,070 | 1,076 | 1,051 | 1,052 | 56,000 | 1,052 |
| 2010-07-14 | 1,057 | 1,072 | 1,055 | 1,065 | 63,900 | 1,065 |
| 2010-07-13 | 1,057 | 1,063 | 1,041 | 1,044 | 73,200 | 1,044 |
| 2010-07-12 | 1,055 | 1,074 | 1,048 | 1,050 | 52,600 | 1,050 |
| 2010-07-09 | 1,038 | 1,061 | 1,031 | 1,048 | 76,600 | 1,048 |
| 2010-07-08 | 1,020 | 1,040 | 1,020 | 1,031 | 81,500 | 1,031 |
| 2010-07-07 | 1,035 | 1,035 | 1,011 | 1,015 | 68,700 | 1,015 |
| 2010-07-06 | 1,025 | 1,038 | 1,010 | 1,036 | 81,100 | 1,036 |
| 2010-07-05 | 1,019 | 1,033 | 1,018 | 1,024 | 56,100 | 1,024 |
| 2010-07-02 | 1,024 | 1,026 | 1,008 | 1,016 | 95,000 | 1,016 |
| 2010-07-01 | 1,052 | 1,064 | 1,021 | 1,024 | 103,400 | 1,024 |
| 2010-06-30 | 1,051 | 1,077 | 1,051 | 1,073 | 142,000 | 1,073 |
| 2010-06-29 | 1,072 | 1,094 | 1,067 | 1,079 | 202,200 | 1,079 |
| 2010-06-28 | 1,165 | 1,165 | 1,080 | 1,102 | 220,600 | 1,102 |
| 2010-06-25 | 1,177 | 1,181 | 1,145 | 1,166 | 215,100 | 1,166 |
| 2010-06-24 | 1,132 | 1,197 | 1,120 | 1,187 | 325,200 | 1,187 |
| 2010-06-23 | 1,046 | 1,110 | 1,046 | 1,092 | 244,800 | 1,092 |
| 2010-06-22 | 1,033 | 1,043 | 1,027 | 1,036 | 98,800 | 1,036 |
| 2010-06-21 | 1,029 | 1,058 | 1,029 | 1,042 | 54,200 | 1,042 |
| 2010-06-18 | 1,022 | 1,044 | 1,022 | 1,028 | 59,000 | 1,028 |
| 2010-06-17 | 1,066 | 1,066 | 1,018 | 1,021 | 126,800 | 1,021 |
| 2010-06-16 | 1,052 | 1,067 | 1,050 | 1,066 | 77,900 | 1,066 |
| 2010-06-15 | 1,060 | 1,064 | 1,047 | 1,047 | 79,100 | 1,047 |
| 2010-06-14 | 1,055 | 1,063 | 1,049 | 1,053 | 78,700 | 1,053 |
| 2010-06-11 | 1,042 | 1,044 | 1,031 | 1,034 | 117,000 | 1,034 |
| 2010-06-10 | 1,002 | 1,004 | 989 | 997 | 64,600 | 997 |
| 2010-06-09 | 1,000 | 1,007 | 972 | 990 | 155,800 | 990 |
| 2010-06-08 | 999 | 1,031 | 999 | 1,014 | 73,200 | 1,014 |
| 2010-06-07 | 1,014 | 1,021 | 997 | 997 | 46,700 | 997 |
| 2010-06-04 | 1,041 | 1,062 | 1,036 | 1,044 | 56,100 | 1,044 |
| 2010-06-03 | 1,027 | 1,048 | 1,021 | 1,041 | 47,600 | 1,041 |
| 2010-06-02 | 1,048 | 1,057 | 1,016 | 1,018 | 71,300 | 1,018 |
| 2010-06-01 | 1,044 | 1,070 | 1,043 | 1,048 | 102,900 | 1,048 |
| 2010-05-31 | 1,005 | 1,046 | 1,005 | 1,036 | 74,800 | 1,036 |
| 2010-05-28 | 1,009 | 1,027 | 1,002 | 1,007 | 94,300 | 1,007 |
| 2010-05-27 | 985 | 1,003 | 983 | 998 | 133,300 | 998 |
| 2010-05-26 | 1,000 | 1,014 | 985 | 995 | 158,900 | 995 |
| 2010-05-25 | 1,060 | 1,060 | 1,014 | 1,018 | 94,600 | 1,018 |
| 2010-05-24 | 1,050 | 1,072 | 1,040 | 1,062 | 107,700 | 1,062 |
| 2010-05-21 | 1,050 | 1,059 | 1,040 | 1,051 | 77,600 | 1,051 |
| 2010-05-20 | 1,081 | 1,093 | 1,068 | 1,078 | 98,900 | 1,078 |
| 2010-05-19 | 1,093 | 1,093 | 1,067 | 1,077 | 148,900 | 1,077 |
| 2010-05-18 | 1,094 | 1,107 | 1,085 | 1,092 | 100,600 | 1,092 |
| 2010-05-17 | 1,098 | 1,115 | 1,086 | 1,094 | 80,100 | 1,094 |
| 2010-05-14 | 1,130 | 1,140 | 1,118 | 1,121 | 140,600 | 1,121 |
| 2010-05-13 | 1,156 | 1,158 | 1,137 | 1,144 | 69,100 | 1,144 |
| 2010-05-12 | 1,160 | 1,170 | 1,130 | 1,138 | 82,200 | 1,138 |
| 2010-05-11 | 1,200 | 1,200 | 1,157 | 1,165 | 100,000 | 1,165 |
| 2010-05-10 | 1,137 | 1,183 | 1,134 | 1,181 | 127,000 | 1,181 |
| 2010-05-07 | 1,163 | 1,170 | 1,127 | 1,140 | 107,200 | 1,140 |
| 2010-05-06 | 1,187 | 1,206 | 1,180 | 1,193 | 115,400 | 1,193 |
| 2010-04-30 | 1,255 | 1,264 | 1,223 | 1,228 | 161,800 | 1,228 |
| 2010-04-28 | 1,252 | 1,253 | 1,238 | 1,246 | 76,600 | 1,246 |
| 2010-04-27 | 1,270 | 1,284 | 1,265 | 1,282 | 89,200 | 1,282 |
| 2010-04-26 | 1,252 | 1,272 | 1,250 | 1,271 | 89,700 | 1,271 |
| 2010-04-23 | 1,230 | 1,250 | 1,230 | 1,246 | 87,800 | 1,246 |
| 2010-04-22 | 1,224 | 1,231 | 1,209 | 1,230 | 87,300 | 1,230 |
| 2010-04-21 | 1,216 | 1,235 | 1,213 | 1,231 | 102,400 | 1,231 |
| 2010-04-20 | 1,199 | 1,216 | 1,194 | 1,197 | 69,800 | 1,197 |
| 2010-04-19 | 1,190 | 1,206 | 1,188 | 1,202 | 56,800 | 1,202 |
| 2010-04-16 | 1,233 | 1,233 | 1,209 | 1,218 | 46,100 | 1,218 |
| 2010-04-15 | 1,232 | 1,240 | 1,225 | 1,233 | 73,500 | 1,233 |
| 2010-04-14 | 1,197 | 1,229 | 1,191 | 1,226 | 166,500 | 1,226 |
| 2010-04-13 | 1,200 | 1,202 | 1,182 | 1,192 | 89,900 | 1,192 |
| 2010-04-12 | 1,204 | 1,208 | 1,192 | 1,195 | 124,800 | 1,195 |
| 2010-04-09 | 1,218 | 1,220 | 1,195 | 1,202 | 176,700 | 1,202 |
| 2010-04-08 | 1,253 | 1,259 | 1,215 | 1,227 | 140,400 | 1,227 |
| 2010-04-07 | 1,276 | 1,281 | 1,249 | 1,252 | 179,500 | 1,252 |
| 2010-04-06 | 1,285 | 1,305 | 1,276 | 1,285 | 91,300 | 1,285 |
| 2010-04-05 | 1,286 | 1,286 | 1,252 | 1,269 | 170,700 | 1,269 |
| 2010-04-02 | 1,304 | 1,313 | 1,287 | 1,299 | 121,200 | 1,299 |
| 2010-04-01 | 1,344 | 1,344 | 1,302 | 1,312 | 169,300 | 1,312 |
| 2010-03-31 | 1,326 | 1,350 | 1,326 | 1,333 | 97,600 | 1,333 |
| 2010-03-30 | 1,324 | 1,335 | 1,305 | 1,334 | 131,400 | 1,334 |
| 2010-03-29 | 1,285 | 1,335 | 1,285 | 1,323 | 109,100 | 1,323 |
| 2010-03-26 | 1,297 | 1,303 | 1,281 | 1,302 | 148,400 | 1,302 |
| 2010-03-25 | 1,260 | 1,270 | 1,255 | 1,267 | 123,900 | 1,267 |
| 2010-03-24 | 1,226 | 1,237 | 1,221 | 1,237 | 74,200 | 1,237 |
| 2010-03-23 | 1,205 | 1,225 | 1,205 | 1,218 | 60,200 | 1,218 |
| 2010-03-19 | 1,202 | 1,213 | 1,191 | 1,213 | 89,200 | 1,213 |
| 2010-03-18 | 1,204 | 1,218 | 1,204 | 1,212 | 117,000 | 1,212 |
| 2010-03-17 | 1,220 | 1,226 | 1,208 | 1,224 | 62,000 | 1,224 |
| 2010-03-16 | 1,205 | 1,220 | 1,197 | 1,208 | 92,300 | 1,208 |
| 2010-03-15 | 1,248 | 1,248 | 1,212 | 1,224 | 66,600 | 1,224 |
| 2010-03-12 | 1,229 | 1,249 | 1,202 | 1,248 | 127,300 | 1,248 |
| 2010-03-11 | 1,200 | 1,218 | 1,195 | 1,216 | 114,300 | 1,216 |
| 2010-03-10 | 1,155 | 1,191 | 1,150 | 1,184 | 63,300 | 1,184 |
| 2010-03-09 | 1,166 | 1,172 | 1,151 | 1,155 | 79,300 | 1,155 |
| 2010-03-08 | 1,148 | 1,175 | 1,147 | 1,171 | 111,600 | 1,171 |
| 2010-03-05 | 1,126 | 1,140 | 1,116 | 1,138 | 84,300 | 1,138 |
| 2010-03-04 | 1,144 | 1,147 | 1,116 | 1,126 | 88,100 | 1,126 |
| 2010-03-03 | 1,139 | 1,145 | 1,130 | 1,144 | 59,300 | 1,144 |
| 2010-03-02 | 1,138 | 1,148 | 1,110 | 1,128 | 65,400 | 1,128 |
| 2010-03-01 | 1,092 | 1,130 | 1,089 | 1,127 | 68,200 | 1,127 |
| 2010-02-26 | 1,095 | 1,099 | 1,081 | 1,097 | 87,600 | 1,097 |
| 2010-02-25 | 1,104 | 1,117 | 1,070 | 1,095 | 113,000 | 1,095 |
| 2010-02-24 | 1,091 | 1,107 | 1,059 | 1,097 | 89,300 | 1,097 |
| 2010-02-23 | 1,109 | 1,114 | 1,090 | 1,107 | 63,200 | 1,107 |
| 2010-02-22 | 1,114 | 1,135 | 1,110 | 1,125 | 93,200 | 1,125 |
| 2010-02-19 | 1,110 | 1,115 | 1,081 | 1,099 | 59,900 | 1,099 |
| 2010-02-18 | 1,089 | 1,106 | 1,077 | 1,098 | 88,700 | 1,098 |
| 2010-02-17 | 1,063 | 1,078 | 1,057 | 1,078 | 68,900 | 1,078 |
| 2010-02-16 | 1,079 | 1,079 | 1,050 | 1,058 | 71,500 | 1,058 |
| 2010-02-15 | 1,093 | 1,100 | 1,055 | 1,074 | 72,500 | 1,074 |
| 2010-02-12 | 1,099 | 1,103 | 1,074 | 1,090 | 66,500 | 1,090 |
| 2010-02-10 | 1,119 | 1,119 | 1,065 | 1,097 | 89,100 | 1,097 |
| 2010-02-09 | 1,095 | 1,129 | 1,083 | 1,105 | 227,200 | 1,105 |
| 2010-02-08 | 1,040 | 1,058 | 1,010 | 1,056 | 130,200 | 1,056 |
| 2010-02-05 | 1,002 | 1,021 | 1,002 | 1,010 | 67,600 | 1,010 |
| 2010-02-04 | 1,045 | 1,057 | 1,008 | 1,028 | 50,700 | 1,028 |
| 2010-02-03 | 1,070 | 1,071 | 1,029 | 1,035 | 74,500 | 1,035 |
| 2010-02-02 | 1,000 | 1,012 | 995 | 1,010 | 41,500 | 1,010 |
| 2010-02-01 | 1,000 | 1,006 | 983 | 1,001 | 80,500 | 1,001 |
| 2010-01-29 | 1,022 | 1,022 | 1,000 | 1,006 | 85,300 | 1,006 |
| 2010-01-28 | 1,012 | 1,043 | 1,006 | 1,033 | 69,200 | 1,033 |
| 2010-01-27 | 1,060 | 1,065 | 1,025 | 1,026 | 107,700 | 1,026 |
| 2010-01-26 | 1,080 | 1,085 | 1,061 | 1,067 | 82,900 | 1,067 |
| 2010-01-25 | 1,075 | 1,081 | 1,060 | 1,069 | 53,900 | 1,069 |
| 2010-01-22 | 1,050 | 1,079 | 1,050 | 1,075 | 97,900 | 1,075 |
| 2010-01-21 | 1,064 | 1,099 | 1,047 | 1,090 | 101,100 | 1,090 |
| 2010-01-20 | 1,082 | 1,085 | 1,050 | 1,077 | 136,800 | 1,077 |
| 2010-01-19 | 1,033 | 1,085 | 994 | 1,065 | 321,200 | 1,065 |
| 2010-01-18 | 1,033 | 1,076 | 1,020 | 1,060 | 153,300 | 1,060 |
| 2010-01-15 | 1,035 | 1,072 | 1,032 | 1,047 | 162,700 | 1,047 |
| 2010-01-14 | 998 | 1,026 | 994 | 1,018 | 189,000 | 1,018 |
| 2010-01-13 | 988 | 1,004 | 980 | 992 | 129,300 | 992 |
| 2010-01-12 | 956 | 977 | 956 | 976 | 71,400 | 976 |
| 2010-01-08 | 954 | 961 | 951 | 955 | 72,300 | 955 |
| 2010-01-07 | 964 | 966 | 946 | 956 | 82,200 | 956 |
| 2010-01-06 | 965 | 965 | 954 | 957 | 36,300 | 957 |
| 2010-01-05 | 979 | 988 | 951 | 956 | 77,600 | 956 |
| 2010-01-04 | 960 | 971 | 957 | 970 | 54,800 | 970 |
分割・併合履歴 ： [2003-03-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-03-26]1株→1.11株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.11株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株
