6305 日立建機(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 | 1,953 | 1,958 | 1,923 | 1,946 | 1,320,700 | 1,946 |
| 2010-12-29 | 1,950 | 1,975 | 1,950 | 1,965 | 754,400 | 1,965 |
| 2010-12-28 | 1,960 | 1,967 | 1,951 | 1,957 | 840,900 | 1,957 |
| 2010-12-27 | 1,940 | 1,972 | 1,936 | 1,958 | 1,472,700 | 1,958 |
| 2010-12-24 | 1,921 | 1,935 | 1,912 | 1,928 | 1,102,600 | 1,928 |
| 2010-12-22 | 1,960 | 1,971 | 1,930 | 1,939 | 1,316,200 | 1,939 |
| 2010-12-21 | 1,940 | 1,973 | 1,940 | 1,960 | 1,285,600 | 1,960 |
| 2010-12-20 | 1,979 | 1,979 | 1,919 | 1,937 | 2,187,600 | 1,937 |
| 2010-12-17 | 1,986 | 1,996 | 1,974 | 1,978 | 1,305,800 | 1,978 |
| 2010-12-16 | 1,994 | 1,998 | 1,975 | 1,981 | 1,233,600 | 1,981 |
| 2010-12-15 | 1,993 | 1,999 | 1,973 | 1,987 | 1,048,000 | 1,987 |
| 2010-12-14 | 1,994 | 2,008 | 1,986 | 1,997 | 1,254,200 | 1,997 |
| 2010-12-13 | 1,966 | 1,999 | 1,966 | 1,992 | 1,003,900 | 1,992 |
| 2010-12-10 | 2,021 | 2,021 | 1,965 | 1,973 | 4,187,400 | 1,973 |
| 2010-12-09 | 2,011 | 2,016 | 1,987 | 1,995 | 1,154,500 | 1,995 |
| 2010-12-08 | 1,988 | 2,020 | 1,978 | 2,000 | 2,575,200 | 2,000 |
| 2010-12-07 | 1,971 | 1,983 | 1,959 | 1,972 | 1,438,200 | 1,972 |
| 2010-12-06 | 1,983 | 1,987 | 1,962 | 1,965 | 1,342,800 | 1,965 |
| 2010-12-03 | 1,990 | 1,995 | 1,969 | 1,970 | 1,876,700 | 1,970 |
| 2010-12-02 | 1,946 | 1,981 | 1,940 | 1,964 | 2,913,100 | 1,964 |
| 2010-12-01 | 1,918 | 1,922 | 1,889 | 1,906 | 1,678,600 | 1,906 |
| 2010-11-30 | 1,963 | 1,968 | 1,896 | 1,908 | 3,108,100 | 1,908 |
| 2010-11-29 | 1,970 | 1,991 | 1,958 | 1,968 | 1,376,500 | 1,968 |
| 2010-11-26 | 1,995 | 2,001 | 1,959 | 1,963 | 1,601,900 | 1,963 |
| 2010-11-25 | 1,975 | 1,995 | 1,961 | 1,988 | 2,572,100 | 1,988 |
| 2010-11-24 | 1,937 | 1,961 | 1,927 | 1,945 | 2,280,200 | 1,945 |
| 2010-11-22 | 1,948 | 2,005 | 1,941 | 1,977 | 3,157,100 | 1,977 |
| 2010-11-19 | 1,899 | 1,949 | 1,896 | 1,929 | 3,805,400 | 1,929 |
| 2010-11-18 | 1,861 | 1,881 | 1,845 | 1,879 | 2,193,300 | 1,879 |
| 2010-11-17 | 1,858 | 1,871 | 1,844 | 1,870 | 1,290,100 | 1,870 |
| 2010-11-16 | 1,851 | 1,885 | 1,845 | 1,874 | 2,689,900 | 1,874 |
| 2010-11-15 | 1,830 | 1,851 | 1,825 | 1,840 | 977,900 | 1,840 |
| 2010-11-12 | 1,864 | 1,867 | 1,820 | 1,823 | 2,522,800 | 1,823 |
| 2010-11-11 | 1,849 | 1,875 | 1,844 | 1,860 | 2,147,000 | 1,860 |
| 2010-11-10 | 1,839 | 1,852 | 1,829 | 1,836 | 1,561,400 | 1,836 |
| 2010-11-09 | 1,835 | 1,843 | 1,815 | 1,824 | 2,090,100 | 1,824 |
| 2010-11-08 | 1,809 | 1,849 | 1,806 | 1,840 | 3,053,400 | 1,840 |
| 2010-11-05 | 1,765 | 1,812 | 1,760 | 1,787 | 2,699,100 | 1,787 |
| 2010-11-04 | 1,741 | 1,750 | 1,732 | 1,735 | 1,359,600 | 1,735 |
| 2010-11-02 | 1,707 | 1,721 | 1,705 | 1,716 | 1,365,900 | 1,716 |
| 2010-11-01 | 1,711 | 1,740 | 1,708 | 1,711 | 1,420,400 | 1,711 |
| 2010-10-29 | 1,737 | 1,750 | 1,698 | 1,711 | 1,902,200 | 1,711 |
| 2010-10-28 | 1,746 | 1,746 | 1,726 | 1,731 | 1,894,500 | 1,731 |
| 2010-10-27 | 1,795 | 1,800 | 1,729 | 1,749 | 5,407,000 | 1,749 |
| 2010-10-26 | 1,821 | 1,830 | 1,798 | 1,804 | 1,997,900 | 1,804 |
| 2010-10-25 | 1,838 | 1,849 | 1,827 | 1,835 | 1,697,500 | 1,835 |
| 2010-10-22 | 1,832 | 1,846 | 1,827 | 1,837 | 971,400 | 1,837 |
| 2010-10-21 | 1,835 | 1,849 | 1,819 | 1,831 | 1,318,600 | 1,831 |
| 2010-10-20 | 1,815 | 1,826 | 1,803 | 1,826 | 1,931,900 | 1,826 |
| 2010-10-19 | 1,845 | 1,864 | 1,839 | 1,850 | 1,228,800 | 1,850 |
| 2010-10-18 | 1,846 | 1,864 | 1,843 | 1,848 | 1,681,400 | 1,848 |
| 2010-10-15 | 1,838 | 1,851 | 1,828 | 1,833 | 1,098,600 | 1,833 |
| 2010-10-14 | 1,828 | 1,856 | 1,824 | 1,852 | 1,837,600 | 1,852 |
| 2010-10-13 | 1,835 | 1,845 | 1,805 | 1,807 | 2,110,600 | 1,807 |
| 2010-10-12 | 1,841 | 1,850 | 1,812 | 1,817 | 1,474,400 | 1,817 |
| 2010-10-08 | 1,836 | 1,847 | 1,817 | 1,836 | 2,291,500 | 1,836 |
| 2010-10-07 | 1,849 | 1,849 | 1,812 | 1,835 | 1,891,000 | 1,835 |
| 2010-10-06 | 1,850 | 1,869 | 1,841 | 1,852 | 2,042,700 | 1,852 |
| 2010-10-05 | 1,817 | 1,847 | 1,813 | 1,835 | 1,676,500 | 1,835 |
| 2010-10-04 | 1,822 | 1,846 | 1,810 | 1,827 | 1,321,900 | 1,827 |
| 2010-10-01 | 1,822 | 1,834 | 1,809 | 1,822 | 1,599,800 | 1,822 |
| 2010-09-30 | 1,840 | 1,841 | 1,803 | 1,805 | 2,162,200 | 1,805 |
| 2010-09-29 | 1,857 | 1,863 | 1,842 | 1,842 | 1,550,000 | 1,842 |
| 2010-09-28 | 1,850 | 1,859 | 1,837 | 1,838 | 1,386,000 | 1,838 |
| 2010-09-27 | 1,829 | 1,862 | 1,822 | 1,846 | 1,964,000 | 1,846 |
| 2010-09-24 | 1,783 | 1,835 | 1,769 | 1,811 | 2,706,700 | 1,811 |
| 2010-09-22 | 1,834 | 1,840 | 1,811 | 1,815 | 2,139,700 | 1,815 |
| 2010-09-21 | 1,881 | 1,890 | 1,837 | 1,853 | 1,882,500 | 1,853 |
| 2010-09-17 | 1,863 | 1,890 | 1,854 | 1,870 | 2,406,400 | 1,870 |
| 2010-09-16 | 1,855 | 1,863 | 1,844 | 1,852 | 2,049,100 | 1,852 |
| 2010-09-15 | 1,780 | 1,871 | 1,774 | 1,842 | 4,006,400 | 1,842 |
| 2010-09-14 | 1,784 | 1,802 | 1,779 | 1,793 | 1,279,000 | 1,793 |
| 2010-09-13 | 1,783 | 1,800 | 1,780 | 1,782 | 1,929,900 | 1,782 |
| 2010-09-10 | 1,727 | 1,780 | 1,724 | 1,761 | 3,339,500 | 1,761 |
| 2010-09-09 | 1,740 | 1,759 | 1,719 | 1,726 | 1,067,400 | 1,726 |
| 2010-09-08 | 1,737 | 1,739 | 1,711 | 1,724 | 1,173,300 | 1,724 |
| 2010-09-07 | 1,767 | 1,790 | 1,760 | 1,763 | 1,030,700 | 1,763 |
| 2010-09-06 | 1,749 | 1,787 | 1,747 | 1,777 | 1,571,600 | 1,777 |
| 2010-09-03 | 1,724 | 1,742 | 1,718 | 1,734 | 1,208,400 | 1,734 |
| 2010-09-02 | 1,730 | 1,739 | 1,699 | 1,718 | 1,313,800 | 1,718 |
| 2010-09-01 | 1,668 | 1,711 | 1,662 | 1,700 | 1,657,200 | 1,700 |
| 2010-08-31 | 1,702 | 1,705 | 1,666 | 1,669 | 1,498,600 | 1,669 |
| 2010-08-30 | 1,732 | 1,758 | 1,713 | 1,727 | 1,525,400 | 1,727 |
| 2010-08-27 | 1,677 | 1,708 | 1,668 | 1,703 | 1,969,800 | 1,703 |
| 2010-08-26 | 1,660 | 1,701 | 1,644 | 1,701 | 2,579,800 | 1,701 |
| 2010-08-25 | 1,652 | 1,662 | 1,640 | 1,648 | 2,148,800 | 1,648 |
| 2010-08-24 | 1,665 | 1,682 | 1,653 | 1,665 | 1,817,400 | 1,665 |
| 2010-08-23 | 1,687 | 1,695 | 1,665 | 1,687 | 1,779,700 | 1,687 |
| 2010-08-20 | 1,687 | 1,718 | 1,685 | 1,702 | 1,600,700 | 1,702 |
| 2010-08-19 | 1,734 | 1,742 | 1,712 | 1,729 | 2,225,400 | 1,729 |
| 2010-08-18 | 1,722 | 1,746 | 1,717 | 1,734 | 1,703,500 | 1,734 |
| 2010-08-17 | 1,667 | 1,715 | 1,664 | 1,710 | 1,388,200 | 1,710 |
| 2010-08-16 | 1,682 | 1,698 | 1,662 | 1,694 | 1,932,300 | 1,694 |
| 2010-08-13 | 1,723 | 1,739 | 1,694 | 1,719 | 2,178,200 | 1,719 |
| 2010-08-12 | 1,720 | 1,731 | 1,674 | 1,730 | 2,940,400 | 1,730 |
| 2010-08-11 | 1,783 | 1,801 | 1,756 | 1,762 | 2,245,500 | 1,762 |
| 2010-08-10 | 1,830 | 1,837 | 1,802 | 1,821 | 1,438,300 | 1,821 |
| 2010-08-09 | 1,801 | 1,820 | 1,800 | 1,818 | 1,212,100 | 1,818 |
| 2010-08-06 | 1,812 | 1,836 | 1,810 | 1,828 | 1,267,900 | 1,828 |
| 2010-08-05 | 1,828 | 1,835 | 1,818 | 1,833 | 2,280,100 | 1,833 |
| 2010-08-04 | 1,798 | 1,803 | 1,776 | 1,794 | 2,214,800 | 1,794 |
| 2010-08-03 | 1,810 | 1,829 | 1,808 | 1,814 | 2,289,400 | 1,814 |
| 2010-08-02 | 1,760 | 1,803 | 1,758 | 1,784 | 1,833,200 | 1,784 |
| 2010-07-30 | 1,782 | 1,792 | 1,740 | 1,758 | 2,485,900 | 1,758 |
| 2010-07-29 | 1,802 | 1,814 | 1,785 | 1,800 | 2,103,700 | 1,800 |
| 2010-07-28 | 1,829 | 1,839 | 1,776 | 1,803 | 3,981,600 | 1,803 |
| 2010-07-27 | 1,832 | 1,854 | 1,799 | 1,802 | 2,355,200 | 1,802 |
| 2010-07-26 | 1,830 | 1,844 | 1,820 | 1,830 | 3,340,300 | 1,830 |
| 2010-07-23 | 1,750 | 1,791 | 1,741 | 1,776 | 2,551,000 | 1,776 |
| 2010-07-22 | 1,690 | 1,711 | 1,685 | 1,708 | 1,321,500 | 1,708 |
| 2010-07-21 | 1,745 | 1,749 | 1,694 | 1,714 | 1,508,700 | 1,714 |
| 2010-07-20 | 1,701 | 1,738 | 1,701 | 1,719 | 1,377,500 | 1,719 |
| 2010-07-16 | 1,774 | 1,774 | 1,721 | 1,736 | 1,915,300 | 1,736 |
| 2010-07-15 | 1,771 | 1,791 | 1,761 | 1,786 | 1,858,600 | 1,786 |
| 2010-07-14 | 1,797 | 1,812 | 1,785 | 1,794 | 4,164,300 | 1,794 |
| 2010-07-13 | 1,738 | 1,765 | 1,709 | 1,717 | 1,591,600 | 1,717 |
| 2010-07-12 | 1,701 | 1,764 | 1,700 | 1,735 | 1,995,000 | 1,735 |
| 2010-07-09 | 1,726 | 1,740 | 1,700 | 1,714 | 2,580,300 | 1,714 |
| 2010-07-08 | 1,710 | 1,729 | 1,698 | 1,705 | 1,832,600 | 1,705 |
| 2010-07-07 | 1,660 | 1,683 | 1,626 | 1,670 | 2,598,200 | 1,670 |
| 2010-07-06 | 1,599 | 1,663 | 1,572 | 1,656 | 2,272,100 | 1,656 |
| 2010-07-05 | 1,615 | 1,625 | 1,601 | 1,612 | 2,054,400 | 1,612 |
| 2010-07-02 | 1,620 | 1,648 | 1,600 | 1,631 | 2,035,500 | 1,631 |
| 2010-07-01 | 1,626 | 1,633 | 1,581 | 1,613 | 2,932,600 | 1,613 |
| 2010-06-30 | 1,640 | 1,659 | 1,619 | 1,656 | 2,466,900 | 1,656 |
| 2010-06-29 | 1,729 | 1,754 | 1,671 | 1,688 | 2,308,300 | 1,688 |
| 2010-06-28 | 1,749 | 1,750 | 1,719 | 1,726 | 1,088,800 | 1,726 |
| 2010-06-25 | 1,760 | 1,761 | 1,721 | 1,748 | 2,273,900 | 1,748 |
| 2010-06-24 | 1,807 | 1,813 | 1,778 | 1,788 | 2,145,600 | 1,788 |
| 2010-06-23 | 1,825 | 1,838 | 1,800 | 1,822 | 1,913,900 | 1,822 |
| 2010-06-22 | 1,861 | 1,896 | 1,851 | 1,865 | 2,376,300 | 1,865 |
| 2010-06-21 | 1,795 | 1,877 | 1,791 | 1,873 | 4,667,800 | 1,873 |
| 2010-06-18 | 1,781 | 1,797 | 1,752 | 1,755 | 1,503,400 | 1,755 |
| 2010-06-17 | 1,784 | 1,797 | 1,768 | 1,771 | 1,102,100 | 1,771 |
| 2010-06-16 | 1,798 | 1,808 | 1,790 | 1,802 | 1,931,800 | 1,802 |
| 2010-06-15 | 1,740 | 1,765 | 1,737 | 1,758 | 1,165,000 | 1,758 |
| 2010-06-14 | 1,740 | 1,768 | 1,726 | 1,754 | 2,178,000 | 1,754 |
| 2010-06-11 | 1,717 | 1,728 | 1,690 | 1,700 | 5,076,900 | 1,700 |
| 2010-06-10 | 1,677 | 1,694 | 1,640 | 1,677 | 2,587,200 | 1,677 |
| 2010-06-09 | 1,707 | 1,716 | 1,663 | 1,683 | 2,413,300 | 1,683 |
| 2010-06-08 | 1,717 | 1,744 | 1,700 | 1,709 | 2,945,600 | 1,709 |
| 2010-06-07 | 1,755 | 1,771 | 1,732 | 1,736 | 2,876,800 | 1,736 |
| 2010-06-04 | 1,830 | 1,859 | 1,829 | 1,832 | 1,468,700 | 1,832 |
| 2010-06-03 | 1,811 | 1,864 | 1,805 | 1,838 | 2,257,600 | 1,838 |
| 2010-06-02 | 1,806 | 1,844 | 1,766 | 1,786 | 3,167,900 | 1,786 |
| 2010-06-01 | 1,858 | 1,871 | 1,812 | 1,825 | 2,415,500 | 1,825 |
| 2010-05-31 | 1,850 | 1,883 | 1,838 | 1,858 | 2,189,900 | 1,858 |
| 2010-05-28 | 1,826 | 1,863 | 1,816 | 1,858 | 4,233,100 | 1,858 |
| 2010-05-27 | 1,698 | 1,796 | 1,691 | 1,786 | 3,008,500 | 1,786 |
| 2010-05-26 | 1,729 | 1,759 | 1,685 | 1,718 | 3,015,800 | 1,718 |
| 2010-05-25 | 1,769 | 1,781 | 1,687 | 1,700 | 3,979,100 | 1,700 |
| 2010-05-24 | 1,761 | 1,813 | 1,728 | 1,794 | 3,640,400 | 1,794 |
| 2010-05-21 | 1,700 | 1,791 | 1,681 | 1,781 | 4,583,700 | 1,781 |
| 2010-05-20 | 1,783 | 1,785 | 1,737 | 1,751 | 2,350,900 | 1,751 |
| 2010-05-19 | 1,756 | 1,810 | 1,735 | 1,801 | 2,836,300 | 1,801 |
| 2010-05-18 | 1,802 | 1,817 | 1,757 | 1,796 | 2,697,500 | 1,796 |
| 2010-05-17 | 1,825 | 1,842 | 1,784 | 1,791 | 3,495,500 | 1,791 |
| 2010-05-14 | 1,867 | 1,877 | 1,847 | 1,852 | 3,108,600 | 1,852 |
| 2010-05-13 | 1,882 | 1,920 | 1,856 | 1,907 | 3,082,600 | 1,907 |
| 2010-05-12 | 1,888 | 1,925 | 1,828 | 1,845 | 3,284,300 | 1,845 |
| 2010-05-11 | 1,967 | 1,970 | 1,870 | 1,887 | 3,093,100 | 1,887 |
| 2010-05-10 | 1,910 | 1,954 | 1,909 | 1,936 | 3,468,300 | 1,936 |
| 2010-05-07 | 1,860 | 1,925 | 1,831 | 1,906 | 3,952,900 | 1,906 |
| 2010-05-06 | 1,935 | 1,948 | 1,903 | 1,910 | 4,701,700 | 1,910 |
| 2010-04-30 | 2,024 | 2,030 | 1,994 | 2,020 | 2,951,400 | 2,020 |
| 2010-04-28 | 2,001 | 2,029 | 1,975 | 1,983 | 4,861,000 | 1,983 |
| 2010-04-27 | 2,087 | 2,103 | 2,052 | 2,058 | 4,858,000 | 2,058 |
| 2010-04-26 | 2,082 | 2,141 | 2,072 | 2,137 | 3,272,200 | 2,137 |
| 2010-04-23 | 2,063 | 2,097 | 2,036 | 2,050 | 2,324,300 | 2,050 |
| 2010-04-22 | 2,064 | 2,080 | 2,044 | 2,073 | 2,022,700 | 2,073 |
| 2010-04-21 | 2,110 | 2,129 | 2,082 | 2,104 | 2,571,800 | 2,104 |
| 2010-04-20 | 2,142 | 2,149 | 2,063 | 2,074 | 4,059,400 | 2,074 |
| 2010-04-19 | 2,151 | 2,168 | 2,129 | 2,140 | 2,371,100 | 2,140 |
| 2010-04-16 | 2,230 | 2,234 | 2,194 | 2,201 | 1,845,900 | 2,201 |
| 2010-04-15 | 2,274 | 2,278 | 2,246 | 2,259 | 1,962,400 | 2,259 |
| 2010-04-14 | 2,224 | 2,250 | 2,211 | 2,247 | 2,108,800 | 2,247 |
| 2010-04-13 | 2,228 | 2,231 | 2,176 | 2,208 | 2,448,300 | 2,208 |
| 2010-04-12 | 2,265 | 2,282 | 2,250 | 2,253 | 1,485,900 | 2,253 |
| 2010-04-09 | 2,222 | 2,260 | 2,222 | 2,253 | 3,406,200 | 2,253 |
| 2010-04-08 | 2,250 | 2,255 | 2,210 | 2,227 | 2,489,900 | 2,227 |
| 2010-04-07 | 2,295 | 2,303 | 2,265 | 2,282 | 1,444,900 | 2,282 |
| 2010-04-06 | 2,349 | 2,360 | 2,269 | 2,290 | 2,924,900 | 2,290 |
| 2010-04-05 | 2,330 | 2,354 | 2,320 | 2,348 | 2,104,100 | 2,348 |
| 2010-04-02 | 2,256 | 2,319 | 2,252 | 2,304 | 3,797,300 | 2,304 |
| 2010-04-01 | 2,232 | 2,237 | 2,209 | 2,226 | 2,422,200 | 2,226 |
| 2010-03-31 | 2,246 | 2,248 | 2,207 | 2,209 | 1,665,800 | 2,209 |
| 2010-03-30 | 2,230 | 2,232 | 2,202 | 2,210 | 2,036,400 | 2,210 |
| 2010-03-29 | 2,160 | 2,218 | 2,148 | 2,218 | 2,766,200 | 2,218 |
| 2010-03-26 | 2,130 | 2,158 | 2,129 | 2,149 | 1,800,200 | 2,149 |
| 2010-03-25 | 2,129 | 2,132 | 2,111 | 2,124 | 1,308,100 | 2,124 |
| 2010-03-24 | 2,114 | 2,139 | 2,102 | 2,110 | 1,631,700 | 2,110 |
| 2010-03-23 | 2,089 | 2,093 | 2,073 | 2,090 | 1,189,300 | 2,090 |
| 2010-03-19 | 2,107 | 2,121 | 2,100 | 2,104 | 1,555,100 | 2,104 |
| 2010-03-18 | 2,102 | 2,109 | 2,073 | 2,101 | 2,472,500 | 2,101 |
| 2010-03-17 | 2,090 | 2,102 | 2,068 | 2,099 | 1,831,800 | 2,099 |
| 2010-03-16 | 2,079 | 2,088 | 2,051 | 2,062 | 2,230,800 | 2,062 |
| 2010-03-15 | 2,120 | 2,126 | 2,093 | 2,097 | 2,274,400 | 2,097 |
| 2010-03-12 | 2,150 | 2,150 | 2,101 | 2,121 | 5,471,900 | 2,121 |
| 2010-03-11 | 2,125 | 2,134 | 2,066 | 2,117 | 3,039,900 | 2,117 |
| 2010-03-10 | 2,085 | 2,124 | 2,085 | 2,111 | 2,854,100 | 2,111 |
| 2010-03-09 | 2,080 | 2,095 | 2,065 | 2,084 | 2,883,100 | 2,084 |
| 2010-03-08 | 2,031 | 2,090 | 2,026 | 2,090 | 5,256,400 | 2,090 |
| 2010-03-05 | 1,946 | 2,002 | 1,940 | 1,989 | 5,073,800 | 1,989 |
| 2010-03-04 | 1,950 | 1,950 | 1,907 | 1,914 | 2,000,500 | 1,914 |
| 2010-03-03 | 1,919 | 1,947 | 1,892 | 1,941 | 3,838,900 | 1,941 |
| 2010-03-02 | 1,870 | 1,910 | 1,850 | 1,910 | 3,238,200 | 1,910 |
| 2010-03-01 | 1,821 | 1,871 | 1,811 | 1,850 | 2,214,000 | 1,850 |
| 2010-02-26 | 1,803 | 1,836 | 1,785 | 1,819 | 1,739,300 | 1,819 |
| 2010-02-25 | 1,867 | 1,875 | 1,802 | 1,802 | 2,997,100 | 1,802 |
| 2010-02-24 | 1,860 | 1,873 | 1,832 | 1,855 | 2,692,500 | 1,855 |
| 2010-02-23 | 1,900 | 1,909 | 1,878 | 1,896 | 1,632,500 | 1,896 |
| 2010-02-22 | 1,905 | 1,929 | 1,895 | 1,920 | 2,476,100 | 1,920 |
| 2010-02-19 | 1,948 | 1,962 | 1,881 | 1,883 | 2,856,800 | 1,883 |
| 2010-02-18 | 1,937 | 1,947 | 1,920 | 1,947 | 1,780,800 | 1,947 |
| 2010-02-17 | 1,897 | 1,932 | 1,882 | 1,932 | 1,806,300 | 1,932 |
| 2010-02-16 | 1,872 | 1,879 | 1,850 | 1,857 | 1,315,100 | 1,857 |
| 2010-02-15 | 1,901 | 1,917 | 1,869 | 1,873 | 1,620,200 | 1,873 |
| 2010-02-12 | 1,938 | 1,948 | 1,890 | 1,907 | 2,272,000 | 1,907 |
| 2010-02-10 | 1,908 | 1,942 | 1,888 | 1,908 | 3,713,600 | 1,908 |
| 2010-02-09 | 1,800 | 1,883 | 1,769 | 1,877 | 4,416,100 | 1,877 |
| 2010-02-08 | 1,813 | 1,855 | 1,797 | 1,804 | 2,248,800 | 1,804 |
| 2010-02-05 | 1,797 | 1,848 | 1,790 | 1,828 | 4,631,600 | 1,828 |
| 2010-02-04 | 1,945 | 1,965 | 1,877 | 1,886 | 2,862,600 | 1,886 |
| 2010-02-03 | 2,004 | 2,015 | 1,927 | 1,938 | 4,819,700 | 1,938 |
| 2010-02-02 | 1,950 | 2,020 | 1,932 | 2,015 | 5,351,800 | 2,015 |
| 2010-02-01 | 1,932 | 1,950 | 1,876 | 1,897 | 5,389,200 | 1,897 |
| 2010-01-29 | 1,993 | 2,003 | 1,906 | 1,906 | 8,470,100 | 1,906 |
| 2010-01-28 | 2,001 | 2,073 | 1,960 | 2,034 | 12,471,600 | 2,034 |
| 2010-01-27 | 2,257 | 2,260 | 2,185 | 2,201 | 2,975,000 | 2,201 |
| 2010-01-26 | 2,320 | 2,359 | 2,252 | 2,256 | 2,560,000 | 2,256 |
| 2010-01-25 | 2,340 | 2,373 | 2,320 | 2,356 | 1,851,700 | 2,356 |
| 2010-01-22 | 2,370 | 2,382 | 2,348 | 2,378 | 2,397,000 | 2,378 |
| 2010-01-21 | 2,415 | 2,444 | 2,370 | 2,441 | 3,456,900 | 2,441 |
| 2010-01-20 | 2,480 | 2,498 | 2,407 | 2,420 | 1,244,700 | 2,420 |
| 2010-01-19 | 2,518 | 2,525 | 2,453 | 2,456 | 1,067,400 | 2,456 |
| 2010-01-18 | 2,494 | 2,508 | 2,482 | 2,506 | 1,486,400 | 2,506 |
| 2010-01-15 | 2,548 | 2,550 | 2,512 | 2,545 | 1,659,800 | 2,545 |
| 2010-01-14 | 2,545 | 2,555 | 2,507 | 2,547 | 1,438,700 | 2,547 |
| 2010-01-13 | 2,543 | 2,545 | 2,492 | 2,506 | 1,945,500 | 2,506 |
| 2010-01-12 | 2,516 | 2,577 | 2,514 | 2,566 | 2,134,800 | 2,566 |
| 2010-01-08 | 2,478 | 2,538 | 2,461 | 2,510 | 5,088,200 | 2,510 |
| 2010-01-07 | 2,470 | 2,474 | 2,410 | 2,418 | 1,276,400 | 2,418 |
| 2010-01-06 | 2,459 | 2,478 | 2,445 | 2,455 | 1,408,500 | 2,455 |
| 2010-01-05 | 2,450 | 2,489 | 2,443 | 2,452 | 1,922,300 | 2,452 |
| 2010-01-04 | 2,425 | 2,448 | 2,420 | 2,425 | 791,400 | 2,425 |
分割・併合履歴 ： [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株
