6481 THK(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 | 1,883 | 1,883 | 1,862 | 1,867 | 394,100 | 1,867 |
| 2010-12-29 | 1,867 | 1,890 | 1,865 | 1,887 | 184,200 | 1,887 |
| 2010-12-28 | 1,876 | 1,895 | 1,875 | 1,881 | 277,700 | 1,881 |
| 2010-12-27 | 1,875 | 1,890 | 1,875 | 1,884 | 307,400 | 1,884 |
| 2010-12-24 | 1,856 | 1,869 | 1,845 | 1,867 | 330,100 | 1,867 |
| 2010-12-22 | 1,900 | 1,907 | 1,860 | 1,865 | 902,400 | 1,865 |
| 2010-12-21 | 1,891 | 1,926 | 1,887 | 1,907 | 468,900 | 1,907 |
| 2010-12-20 | 1,902 | 1,930 | 1,877 | 1,899 | 571,500 | 1,899 |
| 2010-12-17 | 1,943 | 1,943 | 1,920 | 1,923 | 536,300 | 1,923 |
| 2010-12-16 | 1,942 | 1,952 | 1,917 | 1,929 | 1,056,300 | 1,929 |
| 2010-12-15 | 1,937 | 1,959 | 1,935 | 1,948 | 1,381,200 | 1,948 |
| 2010-12-14 | 1,906 | 1,948 | 1,899 | 1,934 | 1,210,500 | 1,934 |
| 2010-12-13 | 1,830 | 1,912 | 1,812 | 1,912 | 2,088,800 | 1,912 |
| 2010-12-10 | 1,846 | 1,849 | 1,804 | 1,811 | 1,000,700 | 1,811 |
| 2010-12-09 | 1,850 | 1,854 | 1,824 | 1,830 | 417,200 | 1,830 |
| 2010-12-08 | 1,846 | 1,868 | 1,826 | 1,836 | 1,032,400 | 1,836 |
| 2010-12-07 | 1,842 | 1,846 | 1,825 | 1,839 | 1,229,900 | 1,839 |
| 2010-12-06 | 1,842 | 1,850 | 1,824 | 1,842 | 899,100 | 1,842 |
| 2010-12-03 | 1,846 | 1,857 | 1,820 | 1,843 | 2,022,200 | 1,843 |
| 2010-12-02 | 1,798 | 1,821 | 1,787 | 1,806 | 1,250,400 | 1,806 |
| 2010-12-01 | 1,737 | 1,750 | 1,716 | 1,740 | 1,116,300 | 1,740 |
| 2010-11-30 | 1,800 | 1,818 | 1,735 | 1,735 | 1,636,200 | 1,735 |
| 2010-11-29 | 1,803 | 1,856 | 1,793 | 1,806 | 993,800 | 1,806 |
| 2010-11-26 | 1,825 | 1,843 | 1,800 | 1,804 | 993,700 | 1,804 |
| 2010-11-25 | 1,809 | 1,838 | 1,782 | 1,825 | 1,067,700 | 1,825 |
| 2010-11-24 | 1,752 | 1,800 | 1,740 | 1,786 | 929,100 | 1,786 |
| 2010-11-22 | 1,775 | 1,810 | 1,764 | 1,792 | 1,112,300 | 1,792 |
| 2010-11-19 | 1,764 | 1,775 | 1,748 | 1,761 | 1,221,800 | 1,761 |
| 2010-11-18 | 1,699 | 1,740 | 1,695 | 1,740 | 556,600 | 1,740 |
| 2010-11-17 | 1,708 | 1,708 | 1,683 | 1,700 | 576,500 | 1,700 |
| 2010-11-16 | 1,724 | 1,739 | 1,706 | 1,721 | 1,120,200 | 1,721 |
| 2010-11-15 | 1,750 | 1,751 | 1,684 | 1,706 | 1,353,000 | 1,706 |
| 2010-11-12 | 1,727 | 1,748 | 1,693 | 1,710 | 1,322,400 | 1,710 |
| 2010-11-11 | 1,790 | 1,803 | 1,744 | 1,752 | 1,123,700 | 1,752 |
| 2010-11-10 | 1,695 | 1,783 | 1,689 | 1,764 | 1,924,400 | 1,764 |
| 2010-11-09 | 1,680 | 1,693 | 1,657 | 1,675 | 470,800 | 1,675 |
| 2010-11-08 | 1,684 | 1,698 | 1,671 | 1,680 | 630,700 | 1,680 |
| 2010-11-05 | 1,614 | 1,675 | 1,610 | 1,657 | 1,360,000 | 1,657 |
| 2010-11-04 | 1,549 | 1,604 | 1,546 | 1,581 | 983,300 | 1,581 |
| 2010-11-02 | 1,549 | 1,551 | 1,468 | 1,526 | 2,226,600 | 1,526 |
| 2010-11-01 | 1,544 | 1,577 | 1,539 | 1,560 | 745,000 | 1,560 |
| 2010-10-29 | 1,576 | 1,595 | 1,532 | 1,548 | 896,700 | 1,548 |
| 2010-10-28 | 1,606 | 1,613 | 1,581 | 1,584 | 699,300 | 1,584 |
| 2010-10-27 | 1,582 | 1,604 | 1,560 | 1,600 | 796,400 | 1,600 |
| 2010-10-26 | 1,585 | 1,597 | 1,568 | 1,581 | 500,700 | 1,581 |
| 2010-10-25 | 1,628 | 1,641 | 1,596 | 1,607 | 425,900 | 1,607 |
| 2010-10-22 | 1,623 | 1,651 | 1,612 | 1,637 | 560,900 | 1,637 |
| 2010-10-21 | 1,631 | 1,637 | 1,600 | 1,610 | 735,300 | 1,610 |
| 2010-10-20 | 1,624 | 1,644 | 1,603 | 1,637 | 793,800 | 1,637 |
| 2010-10-19 | 1,646 | 1,678 | 1,633 | 1,664 | 848,500 | 1,664 |
| 2010-10-18 | 1,644 | 1,662 | 1,621 | 1,634 | 657,800 | 1,634 |
| 2010-10-15 | 1,642 | 1,655 | 1,617 | 1,626 | 1,080,400 | 1,626 |
| 2010-10-14 | 1,655 | 1,681 | 1,652 | 1,661 | 1,516,900 | 1,661 |
| 2010-10-13 | 1,629 | 1,666 | 1,619 | 1,651 | 2,276,600 | 1,651 |
| 2010-10-12 | 1,625 | 1,632 | 1,589 | 1,592 | 1,088,800 | 1,592 |
| 2010-10-08 | 1,608 | 1,628 | 1,597 | 1,602 | 2,312,700 | 1,602 |
| 2010-10-07 | 1,502 | 1,586 | 1,486 | 1,572 | 2,605,700 | 1,572 |
| 2010-10-06 | 1,460 | 1,536 | 1,433 | 1,520 | 5,619,900 | 1,520 |
| 2010-10-05 | 1,457 | 1,484 | 1,446 | 1,460 | 2,183,500 | 1,460 |
| 2010-10-04 | 1,536 | 1,536 | 1,442 | 1,451 | 2,330,600 | 1,451 |
| 2010-10-01 | 1,561 | 1,563 | 1,525 | 1,535 | 1,325,800 | 1,535 |
| 2010-09-30 | 1,580 | 1,596 | 1,557 | 1,564 | 1,368,600 | 1,564 |
| 2010-09-29 | 1,590 | 1,604 | 1,577 | 1,593 | 586,100 | 1,593 |
| 2010-09-28 | 1,539 | 1,585 | 1,539 | 1,581 | 808,100 | 1,581 |
| 2010-09-27 | 1,560 | 1,583 | 1,547 | 1,569 | 1,020,500 | 1,569 |
| 2010-09-24 | 1,575 | 1,575 | 1,540 | 1,544 | 1,735,600 | 1,544 |
| 2010-09-22 | 1,608 | 1,628 | 1,595 | 1,615 | 599,400 | 1,615 |
| 2010-09-21 | 1,692 | 1,694 | 1,639 | 1,644 | 738,400 | 1,644 |
| 2010-09-17 | 1,640 | 1,672 | 1,618 | 1,663 | 1,003,300 | 1,663 |
| 2010-09-16 | 1,630 | 1,634 | 1,601 | 1,623 | 694,600 | 1,623 |
| 2010-09-15 | 1,559 | 1,628 | 1,536 | 1,609 | 995,700 | 1,609 |
| 2010-09-14 | 1,573 | 1,580 | 1,552 | 1,558 | 619,700 | 1,558 |
| 2010-09-13 | 1,611 | 1,615 | 1,575 | 1,581 | 968,900 | 1,581 |
| 2010-09-10 | 1,615 | 1,617 | 1,583 | 1,593 | 1,210,900 | 1,593 |
| 2010-09-09 | 1,583 | 1,604 | 1,562 | 1,584 | 1,500,100 | 1,584 |
| 2010-09-08 | 1,544 | 1,550 | 1,525 | 1,543 | 1,647,500 | 1,543 |
| 2010-09-07 | 1,571 | 1,617 | 1,555 | 1,565 | 2,009,800 | 1,565 |
| 2010-09-06 | 1,543 | 1,599 | 1,540 | 1,597 | 2,731,100 | 1,597 |
| 2010-09-03 | 1,490 | 1,544 | 1,484 | 1,515 | 2,886,000 | 1,515 |
| 2010-09-02 | 1,451 | 1,484 | 1,445 | 1,467 | 1,438,600 | 1,467 |
| 2010-09-01 | 1,375 | 1,421 | 1,370 | 1,413 | 1,110,500 | 1,413 |
| 2010-08-31 | 1,400 | 1,408 | 1,380 | 1,384 | 989,400 | 1,384 |
| 2010-08-30 | 1,464 | 1,479 | 1,437 | 1,443 | 679,800 | 1,443 |
| 2010-08-27 | 1,388 | 1,436 | 1,383 | 1,432 | 1,015,700 | 1,432 |
| 2010-08-26 | 1,398 | 1,404 | 1,374 | 1,391 | 1,097,100 | 1,391 |
| 2010-08-25 | 1,364 | 1,386 | 1,356 | 1,374 | 978,500 | 1,374 |
| 2010-08-24 | 1,395 | 1,408 | 1,379 | 1,394 | 862,000 | 1,394 |
| 2010-08-23 | 1,428 | 1,431 | 1,409 | 1,417 | 890,900 | 1,417 |
| 2010-08-20 | 1,449 | 1,460 | 1,437 | 1,443 | 1,567,300 | 1,443 |
| 2010-08-19 | 1,452 | 1,490 | 1,451 | 1,482 | 1,379,000 | 1,482 |
| 2010-08-18 | 1,463 | 1,478 | 1,444 | 1,447 | 1,149,400 | 1,447 |
| 2010-08-17 | 1,429 | 1,463 | 1,417 | 1,454 | 1,891,500 | 1,454 |
| 2010-08-16 | 1,450 | 1,461 | 1,407 | 1,459 | 1,793,000 | 1,459 |
| 2010-08-13 | 1,476 | 1,500 | 1,463 | 1,480 | 1,267,400 | 1,480 |
| 2010-08-12 | 1,485 | 1,494 | 1,461 | 1,492 | 1,606,500 | 1,492 |
| 2010-08-11 | 1,600 | 1,606 | 1,519 | 1,529 | 1,702,800 | 1,529 |
| 2010-08-10 | 1,659 | 1,667 | 1,619 | 1,640 | 890,800 | 1,640 |
| 2010-08-09 | 1,619 | 1,637 | 1,616 | 1,625 | 527,700 | 1,625 |
| 2010-08-06 | 1,630 | 1,656 | 1,615 | 1,641 | 389,000 | 1,641 |
| 2010-08-05 | 1,659 | 1,675 | 1,640 | 1,653 | 816,200 | 1,653 |
| 2010-08-04 | 1,658 | 1,660 | 1,613 | 1,619 | 1,018,300 | 1,619 |
| 2010-08-03 | 1,722 | 1,738 | 1,677 | 1,689 | 1,028,700 | 1,689 |
| 2010-08-02 | 1,705 | 1,730 | 1,690 | 1,695 | 818,200 | 1,695 |
| 2010-07-30 | 1,740 | 1,747 | 1,701 | 1,707 | 1,085,700 | 1,707 |
| 2010-07-29 | 1,748 | 1,789 | 1,744 | 1,763 | 948,900 | 1,763 |
| 2010-07-28 | 1,721 | 1,769 | 1,721 | 1,765 | 1,962,200 | 1,765 |
| 2010-07-27 | 1,787 | 1,791 | 1,685 | 1,701 | 2,987,300 | 1,701 |
| 2010-07-26 | 1,824 | 1,840 | 1,804 | 1,820 | 597,400 | 1,820 |
| 2010-07-23 | 1,747 | 1,804 | 1,747 | 1,793 | 1,138,500 | 1,793 |
| 2010-07-22 | 1,760 | 1,781 | 1,714 | 1,725 | 1,115,300 | 1,725 |
| 2010-07-21 | 1,837 | 1,841 | 1,760 | 1,769 | 862,500 | 1,769 |
| 2010-07-20 | 1,800 | 1,811 | 1,780 | 1,802 | 1,046,300 | 1,802 |
| 2010-07-16 | 1,889 | 1,889 | 1,795 | 1,829 | 1,417,000 | 1,829 |
| 2010-07-15 | 1,901 | 1,917 | 1,873 | 1,896 | 895,000 | 1,896 |
| 2010-07-14 | 1,865 | 1,935 | 1,864 | 1,926 | 1,748,800 | 1,926 |
| 2010-07-13 | 1,827 | 1,855 | 1,812 | 1,828 | 1,020,400 | 1,828 |
| 2010-07-12 | 1,838 | 1,871 | 1,821 | 1,829 | 1,270,100 | 1,829 |
| 2010-07-09 | 1,798 | 1,850 | 1,798 | 1,827 | 1,803,200 | 1,827 |
| 2010-07-08 | 1,845 | 1,861 | 1,813 | 1,838 | 1,407,100 | 1,838 |
| 2010-07-07 | 1,839 | 1,848 | 1,796 | 1,805 | 1,802,600 | 1,805 |
| 2010-07-06 | 1,814 | 1,847 | 1,778 | 1,846 | 1,530,600 | 1,846 |
| 2010-07-05 | 1,856 | 1,898 | 1,844 | 1,852 | 1,202,300 | 1,852 |
| 2010-07-02 | 1,802 | 1,845 | 1,801 | 1,827 | 1,316,600 | 1,827 |
| 2010-07-01 | 1,821 | 1,835 | 1,788 | 1,799 | 1,026,800 | 1,799 |
| 2010-06-30 | 1,829 | 1,863 | 1,810 | 1,861 | 1,052,400 | 1,861 |
| 2010-06-29 | 1,909 | 1,933 | 1,862 | 1,869 | 1,426,800 | 1,869 |
| 2010-06-28 | 1,949 | 1,965 | 1,920 | 1,936 | 804,400 | 1,936 |
| 2010-06-25 | 2,027 | 2,027 | 1,940 | 1,953 | 2,452,500 | 1,953 |
| 2010-06-24 | 2,044 | 2,095 | 2,024 | 2,077 | 941,800 | 2,077 |
| 2010-06-23 | 2,052 | 2,071 | 2,031 | 2,061 | 783,300 | 2,061 |
| 2010-06-22 | 2,118 | 2,151 | 2,085 | 2,093 | 1,387,100 | 2,093 |
| 2010-06-21 | 2,061 | 2,205 | 2,060 | 2,168 | 2,288,200 | 2,168 |
| 2010-06-18 | 2,116 | 2,147 | 2,061 | 2,073 | 1,947,700 | 2,073 |
| 2010-06-17 | 2,150 | 2,161 | 2,109 | 2,112 | 1,302,600 | 2,112 |
| 2010-06-16 | 2,190 | 2,204 | 2,167 | 2,172 | 1,834,600 | 2,172 |
| 2010-06-15 | 2,146 | 2,168 | 2,095 | 2,137 | 2,217,300 | 2,137 |
| 2010-06-14 | 2,079 | 2,180 | 2,077 | 2,178 | 2,660,000 | 2,178 |
| 2010-06-11 | 2,020 | 2,070 | 2,010 | 2,034 | 2,760,600 | 2,034 |
| 2010-06-10 | 1,851 | 1,967 | 1,840 | 1,954 | 1,613,600 | 1,954 |
| 2010-06-09 | 1,861 | 1,876 | 1,819 | 1,847 | 681,500 | 1,847 |
| 2010-06-08 | 1,801 | 1,870 | 1,801 | 1,852 | 912,300 | 1,852 |
| 2010-06-07 | 1,901 | 1,911 | 1,835 | 1,841 | 905,600 | 1,841 |
| 2010-06-04 | 1,900 | 1,954 | 1,900 | 1,941 | 1,625,200 | 1,941 |
| 2010-06-03 | 1,844 | 1,888 | 1,823 | 1,880 | 958,200 | 1,880 |
| 2010-06-02 | 1,788 | 1,849 | 1,781 | 1,804 | 766,400 | 1,804 |
| 2010-06-01 | 1,844 | 1,844 | 1,819 | 1,828 | 454,000 | 1,828 |
| 2010-05-31 | 1,841 | 1,885 | 1,840 | 1,868 | 646,700 | 1,868 |
| 2010-05-28 | 1,871 | 1,880 | 1,842 | 1,865 | 978,200 | 1,865 |
| 2010-05-27 | 1,761 | 1,836 | 1,761 | 1,831 | 907,700 | 1,831 |
| 2010-05-26 | 1,773 | 1,795 | 1,712 | 1,765 | 1,342,300 | 1,765 |
| 2010-05-25 | 1,864 | 1,877 | 1,756 | 1,769 | 1,464,600 | 1,769 |
| 2010-05-24 | 1,836 | 1,869 | 1,798 | 1,862 | 1,260,000 | 1,862 |
| 2010-05-21 | 1,815 | 1,839 | 1,798 | 1,835 | 1,217,200 | 1,835 |
| 2010-05-20 | 1,923 | 1,947 | 1,869 | 1,876 | 1,322,000 | 1,876 |
| 2010-05-19 | 1,948 | 1,964 | 1,900 | 1,944 | 1,338,100 | 1,944 |
| 2010-05-18 | 2,034 | 2,035 | 1,980 | 1,988 | 720,800 | 1,988 |
| 2010-05-17 | 2,075 | 2,075 | 1,999 | 2,035 | 1,673,900 | 2,035 |
| 2010-05-14 | 2,099 | 2,171 | 2,015 | 2,119 | 2,616,300 | 2,119 |
| 2010-05-13 | 2,002 | 2,085 | 1,988 | 2,080 | 1,378,700 | 2,080 |
| 2010-05-12 | 1,903 | 1,990 | 1,894 | 1,984 | 1,994,400 | 1,984 |
| 2010-05-11 | 1,981 | 2,010 | 1,915 | 1,925 | 2,044,000 | 1,925 |
| 2010-05-10 | 1,927 | 1,951 | 1,915 | 1,941 | 1,252,100 | 1,941 |
| 2010-05-07 | 1,899 | 1,970 | 1,898 | 1,967 | 1,548,700 | 1,967 |
| 2010-05-06 | 2,015 | 2,026 | 1,977 | 1,998 | 594,600 | 1,998 |
| 2010-04-30 | 2,049 | 2,077 | 2,036 | 2,065 | 835,500 | 2,065 |
| 2010-04-28 | 1,978 | 2,038 | 1,962 | 2,014 | 1,131,100 | 2,014 |
| 2010-04-27 | 1,974 | 2,030 | 1,963 | 2,028 | 995,000 | 2,028 |
| 2010-04-26 | 1,944 | 1,978 | 1,943 | 1,973 | 1,036,900 | 1,973 |
| 2010-04-23 | 1,963 | 1,970 | 1,908 | 1,923 | 1,097,700 | 1,923 |
| 2010-04-22 | 1,982 | 1,986 | 1,956 | 1,984 | 574,400 | 1,984 |
| 2010-04-21 | 2,009 | 2,015 | 1,979 | 1,991 | 738,800 | 1,991 |
| 2010-04-20 | 2,022 | 2,035 | 1,972 | 1,980 | 644,600 | 1,980 |
| 2010-04-19 | 1,992 | 2,022 | 1,981 | 1,994 | 667,500 | 1,994 |
| 2010-04-16 | 2,090 | 2,090 | 2,022 | 2,040 | 658,800 | 2,040 |
| 2010-04-15 | 2,071 | 2,100 | 2,068 | 2,084 | 896,500 | 2,084 |
| 2010-04-14 | 2,037 | 2,074 | 2,030 | 2,070 | 675,400 | 2,070 |
| 2010-04-13 | 2,045 | 2,045 | 2,010 | 2,035 | 620,200 | 2,035 |
| 2010-04-12 | 2,048 | 2,076 | 2,035 | 2,038 | 505,700 | 2,038 |
| 2010-04-09 | 2,023 | 2,035 | 2,010 | 2,024 | 420,500 | 2,024 |
| 2010-04-08 | 2,051 | 2,072 | 2,032 | 2,039 | 484,900 | 2,039 |
| 2010-04-07 | 2,082 | 2,100 | 2,051 | 2,075 | 975,900 | 2,075 |
| 2010-04-06 | 2,078 | 2,082 | 2,023 | 2,032 | 537,600 | 2,032 |
| 2010-04-05 | 2,047 | 2,091 | 2,047 | 2,089 | 526,100 | 2,089 |
| 2010-04-02 | 2,055 | 2,055 | 2,023 | 2,041 | 307,700 | 2,041 |
| 2010-04-01 | 2,050 | 2,059 | 2,015 | 2,050 | 634,500 | 2,050 |
| 2010-03-31 | 2,078 | 2,078 | 2,033 | 2,040 | 430,300 | 2,040 |
| 2010-03-30 | 2,050 | 2,062 | 2,020 | 2,061 | 581,800 | 2,061 |
| 2010-03-29 | 2,024 | 2,050 | 2,022 | 2,033 | 539,800 | 2,033 |
| 2010-03-26 | 1,979 | 2,035 | 1,974 | 2,029 | 776,200 | 2,029 |
| 2010-03-25 | 1,900 | 1,974 | 1,900 | 1,969 | 997,200 | 1,969 |
| 2010-03-24 | 1,902 | 1,916 | 1,889 | 1,898 | 440,600 | 1,898 |
| 2010-03-23 | 1,885 | 1,900 | 1,874 | 1,892 | 510,800 | 1,892 |
| 2010-03-19 | 1,900 | 1,910 | 1,891 | 1,908 | 296,200 | 1,908 |
| 2010-03-18 | 1,895 | 1,901 | 1,870 | 1,879 | 513,700 | 1,879 |
| 2010-03-17 | 1,896 | 1,896 | 1,864 | 1,888 | 533,800 | 1,888 |
| 2010-03-16 | 1,880 | 1,900 | 1,875 | 1,878 | 555,000 | 1,878 |
| 2010-03-15 | 1,874 | 1,905 | 1,859 | 1,895 | 500,300 | 1,895 |
| 2010-03-12 | 1,914 | 1,914 | 1,879 | 1,897 | 415,500 | 1,897 |
| 2010-03-11 | 1,885 | 1,906 | 1,879 | 1,905 | 530,500 | 1,905 |
| 2010-03-10 | 1,884 | 1,888 | 1,862 | 1,881 | 373,100 | 1,881 |
| 2010-03-09 | 1,872 | 1,895 | 1,857 | 1,887 | 823,400 | 1,887 |
| 2010-03-08 | 1,848 | 1,877 | 1,842 | 1,877 | 601,800 | 1,877 |
| 2010-03-05 | 1,767 | 1,814 | 1,762 | 1,804 | 635,000 | 1,804 |
| 2010-03-04 | 1,799 | 1,799 | 1,755 | 1,767 | 622,700 | 1,767 |
| 2010-03-03 | 1,785 | 1,787 | 1,748 | 1,784 | 798,200 | 1,784 |
| 2010-03-02 | 1,745 | 1,788 | 1,730 | 1,784 | 771,200 | 1,784 |
| 2010-03-01 | 1,722 | 1,745 | 1,705 | 1,727 | 406,700 | 1,727 |
| 2010-02-26 | 1,720 | 1,733 | 1,702 | 1,721 | 496,300 | 1,721 |
| 2010-02-25 | 1,770 | 1,789 | 1,711 | 1,727 | 452,100 | 1,727 |
| 2010-02-24 | 1,779 | 1,779 | 1,744 | 1,759 | 312,300 | 1,759 |
| 2010-02-23 | 1,792 | 1,801 | 1,768 | 1,793 | 302,700 | 1,793 |
| 2010-02-22 | 1,824 | 1,848 | 1,802 | 1,817 | 499,400 | 1,817 |
| 2010-02-19 | 1,790 | 1,800 | 1,765 | 1,771 | 638,000 | 1,771 |
| 2010-02-18 | 1,797 | 1,816 | 1,784 | 1,799 | 454,000 | 1,799 |
| 2010-02-17 | 1,779 | 1,791 | 1,750 | 1,787 | 424,900 | 1,787 |
| 2010-02-16 | 1,720 | 1,733 | 1,708 | 1,727 | 461,400 | 1,727 |
| 2010-02-15 | 1,728 | 1,736 | 1,696 | 1,706 | 400,800 | 1,706 |
| 2010-02-12 | 1,724 | 1,730 | 1,692 | 1,709 | 762,100 | 1,709 |
| 2010-02-10 | 1,740 | 1,740 | 1,695 | 1,704 | 916,900 | 1,704 |
| 2010-02-09 | 1,700 | 1,740 | 1,694 | 1,724 | 654,800 | 1,724 |
| 2010-02-08 | 1,752 | 1,762 | 1,711 | 1,731 | 1,319,100 | 1,731 |
| 2010-02-05 | 1,808 | 1,816 | 1,754 | 1,762 | 1,058,100 | 1,762 |
| 2010-02-04 | 1,879 | 1,885 | 1,790 | 1,835 | 1,107,200 | 1,835 |
| 2010-02-03 | 1,873 | 1,908 | 1,865 | 1,894 | 1,671,600 | 1,894 |
| 2010-02-02 | 1,756 | 1,803 | 1,745 | 1,793 | 733,600 | 1,793 |
| 2010-02-01 | 1,779 | 1,780 | 1,731 | 1,760 | 998,100 | 1,760 |
| 2010-01-29 | 1,763 | 1,810 | 1,753 | 1,791 | 1,267,200 | 1,791 |
| 2010-01-28 | 1,740 | 1,771 | 1,736 | 1,753 | 536,500 | 1,753 |
| 2010-01-27 | 1,749 | 1,750 | 1,718 | 1,719 | 1,011,800 | 1,719 |
| 2010-01-26 | 1,802 | 1,813 | 1,723 | 1,730 | 2,125,600 | 1,730 |
| 2010-01-25 | 1,841 | 1,841 | 1,801 | 1,819 | 1,030,500 | 1,819 |
| 2010-01-22 | 1,900 | 1,907 | 1,865 | 1,872 | 1,227,600 | 1,872 |
| 2010-01-21 | 1,881 | 1,925 | 1,838 | 1,918 | 1,111,400 | 1,918 |
| 2010-01-20 | 1,872 | 1,910 | 1,850 | 1,857 | 1,077,100 | 1,857 |
| 2010-01-19 | 1,885 | 1,894 | 1,845 | 1,855 | 917,400 | 1,855 |
| 2010-01-18 | 1,871 | 1,893 | 1,865 | 1,888 | 886,200 | 1,888 |
| 2010-01-15 | 1,864 | 1,880 | 1,844 | 1,871 | 1,196,500 | 1,871 |
| 2010-01-14 | 1,777 | 1,880 | 1,777 | 1,864 | 1,557,400 | 1,864 |
| 2010-01-13 | 1,856 | 1,865 | 1,801 | 1,805 | 1,261,200 | 1,805 |
| 2010-01-12 | 1,812 | 1,864 | 1,800 | 1,855 | 1,092,400 | 1,855 |
| 2010-01-08 | 1,760 | 1,793 | 1,750 | 1,781 | 629,100 | 1,781 |
| 2010-01-07 | 1,750 | 1,762 | 1,735 | 1,759 | 1,233,200 | 1,759 |
| 2010-01-06 | 1,715 | 1,720 | 1,692 | 1,707 | 621,400 | 1,707 |
| 2010-01-05 | 1,710 | 1,749 | 1,687 | 1,733 | 1,388,700 | 1,733 |
| 2010-01-04 | 1,631 | 1,675 | 1,629 | 1,672 | 246,600 | 1,672 |
分割・併合履歴 ： [1992-03-26]1株→1.5株 [1991-03-26]1株→1.5株 [1990-03-27]1株→2株