6718 アイホン(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 | 1,354 | 1,354 | 1,320 | 1,320 | 7,100 | 1,320 |
| 2010-12-29 | 1,322 | 1,356 | 1,322 | 1,354 | 7,800 | 1,354 |
| 2010-12-28 | 1,320 | 1,346 | 1,320 | 1,338 | 4,600 | 1,338 |
| 2010-12-27 | 1,323 | 1,362 | 1,310 | 1,347 | 6,100 | 1,347 |
| 2010-12-24 | 1,368 | 1,371 | 1,336 | 1,339 | 11,100 | 1,339 |
| 2010-12-22 | 1,389 | 1,407 | 1,355 | 1,367 | 18,700 | 1,367 |
| 2010-12-21 | 1,383 | 1,400 | 1,383 | 1,396 | 7,400 | 1,396 |
| 2010-12-20 | 1,388 | 1,388 | 1,336 | 1,376 | 19,700 | 1,376 |
| 2010-12-17 | 1,386 | 1,404 | 1,382 | 1,388 | 16,500 | 1,388 |
| 2010-12-16 | 1,395 | 1,406 | 1,390 | 1,397 | 27,300 | 1,397 |
| 2010-12-15 | 1,379 | 1,395 | 1,377 | 1,395 | 25,900 | 1,395 |
| 2010-12-14 | 1,359 | 1,378 | 1,358 | 1,377 | 14,500 | 1,377 |
| 2010-12-13 | 1,345 | 1,358 | 1,345 | 1,358 | 12,300 | 1,358 |
| 2010-12-10 | 1,344 | 1,345 | 1,344 | 1,344 | 33,500 | 1,344 |
| 2010-12-09 | 1,345 | 1,346 | 1,332 | 1,339 | 16,700 | 1,339 |
| 2010-12-08 | 1,331 | 1,345 | 1,323 | 1,345 | 25,100 | 1,345 |
| 2010-12-07 | 1,307 | 1,340 | 1,305 | 1,328 | 25,600 | 1,328 |
| 2010-12-06 | 1,296 | 1,332 | 1,296 | 1,321 | 9,400 | 1,321 |
| 2010-12-03 | 1,295 | 1,320 | 1,295 | 1,296 | 14,100 | 1,296 |
| 2010-12-02 | 1,291 | 1,296 | 1,277 | 1,294 | 14,700 | 1,294 |
| 2010-12-01 | 1,272 | 1,289 | 1,252 | 1,260 | 14,100 | 1,260 |
| 2010-11-30 | 1,300 | 1,300 | 1,270 | 1,270 | 18,900 | 1,270 |
| 2010-11-29 | 1,271 | 1,308 | 1,271 | 1,297 | 15,400 | 1,297 |
| 2010-11-26 | 1,257 | 1,275 | 1,257 | 1,270 | 9,200 | 1,270 |
| 2010-11-25 | 1,257 | 1,270 | 1,214 | 1,257 | 16,200 | 1,257 |
| 2010-11-24 | 1,253 | 1,278 | 1,253 | 1,255 | 13,400 | 1,255 |
| 2010-11-22 | 1,251 | 1,260 | 1,228 | 1,253 | 4,500 | 1,253 |
| 2010-11-19 | 1,242 | 1,270 | 1,238 | 1,251 | 12,900 | 1,251 |
| 2010-11-18 | 1,196 | 1,248 | 1,196 | 1,241 | 11,200 | 1,241 |
| 2010-11-17 | 1,200 | 1,233 | 1,200 | 1,216 | 3,800 | 1,216 |
| 2010-11-16 | 1,220 | 1,220 | 1,198 | 1,210 | 6,000 | 1,210 |
| 2010-11-15 | 1,225 | 1,229 | 1,206 | 1,221 | 8,000 | 1,221 |
| 2010-11-12 | 1,224 | 1,229 | 1,206 | 1,206 | 12,100 | 1,206 |
| 2010-11-11 | 1,253 | 1,258 | 1,224 | 1,241 | 17,100 | 1,241 |
| 2010-11-10 | 1,242 | 1,279 | 1,242 | 1,259 | 12,300 | 1,259 |
| 2010-11-09 | 1,236 | 1,262 | 1,236 | 1,242 | 9,700 | 1,242 |
| 2010-11-08 | 1,270 | 1,270 | 1,228 | 1,235 | 14,400 | 1,235 |
| 2010-11-05 | 1,249 | 1,320 | 1,248 | 1,268 | 29,200 | 1,268 |
| 2010-11-04 | 1,175 | 1,231 | 1,171 | 1,189 | 12,900 | 1,189 |
| 2010-11-02 | 1,164 | 1,186 | 1,124 | 1,172 | 12,300 | 1,172 |
| 2010-11-01 | 1,154 | 1,184 | 1,145 | 1,164 | 22,500 | 1,164 |
| 2010-10-29 | 1,125 | 1,192 | 1,124 | 1,174 | 18,300 | 1,174 |
| 2010-10-28 | 1,216 | 1,240 | 1,153 | 1,153 | 37,100 | 1,153 |
| 2010-10-27 | 1,216 | 1,233 | 1,215 | 1,215 | 8,500 | 1,215 |
| 2010-10-26 | 1,162 | 1,250 | 1,162 | 1,215 | 27,300 | 1,215 |
| 2010-10-25 | 1,165 | 1,165 | 1,160 | 1,162 | 10,700 | 1,162 |
| 2010-10-22 | 1,153 | 1,166 | 1,148 | 1,160 | 11,300 | 1,160 |
| 2010-10-21 | 1,155 | 1,182 | 1,120 | 1,139 | 9,300 | 1,139 |
| 2010-10-20 | 1,180 | 1,193 | 1,152 | 1,154 | 16,700 | 1,154 |
| 2010-10-19 | 1,198 | 1,223 | 1,198 | 1,204 | 7,500 | 1,204 |
| 2010-10-18 | 1,203 | 1,220 | 1,177 | 1,198 | 5,400 | 1,198 |
| 2010-10-15 | 1,224 | 1,224 | 1,162 | 1,177 | 15,400 | 1,177 |
| 2010-10-14 | 1,227 | 1,244 | 1,216 | 1,234 | 11,100 | 1,234 |
| 2010-10-13 | 1,210 | 1,222 | 1,195 | 1,207 | 8,400 | 1,207 |
| 2010-10-12 | 1,291 | 1,291 | 1,190 | 1,201 | 28,800 | 1,201 |
| 2010-10-08 | 1,316 | 1,332 | 1,282 | 1,282 | 16,300 | 1,282 |
| 2010-10-07 | 1,301 | 1,333 | 1,299 | 1,318 | 10,400 | 1,318 |
| 2010-10-06 | 1,305 | 1,305 | 1,269 | 1,300 | 6,800 | 1,300 |
| 2010-10-05 | 1,286 | 1,312 | 1,240 | 1,304 | 12,600 | 1,304 |
| 2010-10-04 | 1,308 | 1,310 | 1,284 | 1,286 | 6,400 | 1,286 |
| 2010-10-01 | 1,322 | 1,322 | 1,270 | 1,300 | 10,500 | 1,300 |
| 2010-09-30 | 1,362 | 1,367 | 1,313 | 1,322 | 11,300 | 1,322 |
| 2010-09-29 | 1,353 | 1,358 | 1,347 | 1,355 | 22,000 | 1,355 |
| 2010-09-28 | 1,350 | 1,370 | 1,350 | 1,353 | 12,200 | 1,353 |
| 2010-09-27 | 1,332 | 1,346 | 1,329 | 1,345 | 11,600 | 1,345 |
| 2010-09-24 | 1,321 | 1,335 | 1,321 | 1,323 | 11,700 | 1,323 |
| 2010-09-22 | 1,312 | 1,330 | 1,312 | 1,321 | 7,200 | 1,321 |
| 2010-09-21 | 1,357 | 1,380 | 1,313 | 1,323 | 15,600 | 1,323 |
| 2010-09-17 | 1,353 | 1,366 | 1,337 | 1,354 | 15,000 | 1,354 |
| 2010-09-16 | 1,357 | 1,362 | 1,345 | 1,347 | 4,700 | 1,347 |
| 2010-09-15 | 1,362 | 1,376 | 1,335 | 1,354 | 25,300 | 1,354 |
| 2010-09-14 | 1,361 | 1,365 | 1,359 | 1,365 | 8,600 | 1,365 |
| 2010-09-13 | 1,357 | 1,364 | 1,357 | 1,360 | 4,400 | 1,360 |
| 2010-09-10 | 1,370 | 1,374 | 1,364 | 1,369 | 24,300 | 1,369 |
| 2010-09-09 | 1,370 | 1,372 | 1,365 | 1,368 | 13,000 | 1,368 |
| 2010-09-08 | 1,381 | 1,385 | 1,361 | 1,370 | 10,200 | 1,370 |
| 2010-09-07 | 1,385 | 1,403 | 1,380 | 1,400 | 3,900 | 1,400 |
| 2010-09-06 | 1,368 | 1,408 | 1,365 | 1,403 | 6,300 | 1,403 |
| 2010-09-03 | 1,356 | 1,378 | 1,352 | 1,369 | 3,600 | 1,369 |
| 2010-09-02 | 1,348 | 1,362 | 1,339 | 1,356 | 9,800 | 1,356 |
| 2010-09-01 | 1,330 | 1,339 | 1,307 | 1,335 | 13,500 | 1,335 |
| 2010-08-31 | 1,405 | 1,405 | 1,334 | 1,338 | 23,100 | 1,338 |
| 2010-08-30 | 1,451 | 1,483 | 1,424 | 1,435 | 18,400 | 1,435 |
| 2010-08-27 | 1,380 | 1,446 | 1,380 | 1,435 | 13,300 | 1,435 |
| 2010-08-26 | 1,371 | 1,382 | 1,361 | 1,375 | 7,500 | 1,375 |
| 2010-08-25 | 1,336 | 1,372 | 1,336 | 1,356 | 9,500 | 1,356 |
| 2010-08-24 | 1,332 | 1,351 | 1,326 | 1,336 | 6,400 | 1,336 |
| 2010-08-23 | 1,355 | 1,382 | 1,315 | 1,332 | 7,300 | 1,332 |
| 2010-08-20 | 1,389 | 1,392 | 1,338 | 1,355 | 12,000 | 1,355 |
| 2010-08-19 | 1,381 | 1,415 | 1,381 | 1,413 | 9,100 | 1,413 |
| 2010-08-18 | 1,363 | 1,406 | 1,361 | 1,378 | 6,400 | 1,378 |
| 2010-08-17 | 1,320 | 1,349 | 1,320 | 1,346 | 5,000 | 1,346 |
| 2010-08-16 | 1,329 | 1,349 | 1,329 | 1,329 | 5,000 | 1,329 |
| 2010-08-13 | 1,340 | 1,355 | 1,331 | 1,350 | 5,500 | 1,350 |
| 2010-08-12 | 1,350 | 1,357 | 1,326 | 1,354 | 19,600 | 1,354 |
| 2010-08-11 | 1,453 | 1,453 | 1,376 | 1,400 | 22,500 | 1,400 |
| 2010-08-10 | 1,500 | 1,500 | 1,473 | 1,475 | 4,900 | 1,475 |
| 2010-08-09 | 1,444 | 1,484 | 1,444 | 1,470 | 7,900 | 1,470 |
| 2010-08-06 | 1,450 | 1,465 | 1,441 | 1,464 | 7,600 | 1,464 |
| 2010-08-05 | 1,429 | 1,456 | 1,429 | 1,456 | 4,100 | 1,456 |
| 2010-08-04 | 1,463 | 1,463 | 1,422 | 1,433 | 6,100 | 1,433 |
| 2010-08-03 | 1,456 | 1,505 | 1,456 | 1,485 | 6,800 | 1,485 |
| 2010-08-02 | 1,455 | 1,502 | 1,436 | 1,467 | 3,500 | 1,467 |
| 2010-07-30 | 1,500 | 1,500 | 1,432 | 1,444 | 7,800 | 1,444 |
| 2010-07-29 | 1,526 | 1,540 | 1,512 | 1,512 | 6,400 | 1,512 |
| 2010-07-28 | 1,513 | 1,540 | 1,506 | 1,526 | 7,700 | 1,526 |
| 2010-07-27 | 1,485 | 1,513 | 1,483 | 1,494 | 4,900 | 1,494 |
| 2010-07-26 | 1,471 | 1,526 | 1,471 | 1,483 | 4,800 | 1,483 |
| 2010-07-23 | 1,473 | 1,492 | 1,461 | 1,468 | 7,100 | 1,468 |
| 2010-07-22 | 1,422 | 1,453 | 1,422 | 1,431 | 6,100 | 1,431 |
| 2010-07-21 | 1,457 | 1,486 | 1,435 | 1,435 | 7,100 | 1,435 |
| 2010-07-20 | 1,433 | 1,478 | 1,433 | 1,457 | 3,400 | 1,457 |
| 2010-07-16 | 1,476 | 1,485 | 1,443 | 1,463 | 4,800 | 1,463 |
| 2010-07-15 | 1,471 | 1,501 | 1,471 | 1,490 | 11,800 | 1,490 |
| 2010-07-14 | 1,500 | 1,518 | 1,487 | 1,509 | 6,400 | 1,509 |
| 2010-07-13 | 1,520 | 1,520 | 1,472 | 1,493 | 8,700 | 1,493 |
| 2010-07-12 | 1,557 | 1,557 | 1,480 | 1,520 | 7,200 | 1,520 |
| 2010-07-09 | 1,508 | 1,545 | 1,502 | 1,531 | 12,600 | 1,531 |
| 2010-07-08 | 1,512 | 1,532 | 1,472 | 1,521 | 6,600 | 1,521 |
| 2010-07-07 | 1,516 | 1,563 | 1,464 | 1,496 | 9,600 | 1,496 |
| 2010-07-06 | 1,468 | 1,534 | 1,468 | 1,534 | 6,300 | 1,534 |
| 2010-07-05 | 1,445 | 1,498 | 1,415 | 1,487 | 6,900 | 1,487 |
| 2010-07-02 | 1,450 | 1,451 | 1,411 | 1,446 | 9,100 | 1,446 |
| 2010-07-01 | 1,516 | 1,516 | 1,451 | 1,456 | 13,000 | 1,456 |
| 2010-06-30 | 1,500 | 1,528 | 1,500 | 1,516 | 16,300 | 1,516 |
| 2010-06-29 | 1,501 | 1,508 | 1,500 | 1,500 | 3,100 | 1,500 |
| 2010-06-28 | 1,517 | 1,517 | 1,481 | 1,500 | 6,900 | 1,500 |
| 2010-06-25 | 1,520 | 1,528 | 1,512 | 1,517 | 8,000 | 1,517 |
| 2010-06-24 | 1,530 | 1,535 | 1,524 | 1,528 | 3,200 | 1,528 |
| 2010-06-23 | 1,594 | 1,595 | 1,465 | 1,533 | 22,900 | 1,533 |
| 2010-06-22 | 1,591 | 1,599 | 1,589 | 1,594 | 15,500 | 1,594 |
| 2010-06-21 | 1,547 | 1,590 | 1,547 | 1,589 | 14,600 | 1,589 |
| 2010-06-18 | 1,548 | 1,550 | 1,533 | 1,540 | 7,400 | 1,540 |
| 2010-06-17 | 1,518 | 1,539 | 1,515 | 1,532 | 7,600 | 1,532 |
| 2010-06-16 | 1,487 | 1,513 | 1,482 | 1,513 | 15,600 | 1,513 |
| 2010-06-15 | 1,470 | 1,486 | 1,463 | 1,478 | 4,200 | 1,478 |
| 2010-06-14 | 1,471 | 1,482 | 1,467 | 1,473 | 12,800 | 1,473 |
| 2010-06-11 | 1,490 | 1,490 | 1,470 | 1,470 | 22,500 | 1,470 |
| 2010-06-10 | 1,424 | 1,451 | 1,400 | 1,450 | 23,600 | 1,450 |
| 2010-06-09 | 1,375 | 1,394 | 1,375 | 1,394 | 12,600 | 1,394 |
| 2010-06-08 | 1,375 | 1,387 | 1,374 | 1,375 | 8,100 | 1,375 |
| 2010-06-07 | 1,391 | 1,421 | 1,370 | 1,374 | 7,700 | 1,374 |
| 2010-06-04 | 1,397 | 1,414 | 1,377 | 1,405 | 9,800 | 1,405 |
| 2010-06-03 | 1,376 | 1,428 | 1,376 | 1,409 | 10,200 | 1,409 |
| 2010-06-02 | 1,377 | 1,377 | 1,361 | 1,372 | 14,200 | 1,372 |
| 2010-06-01 | 1,362 | 1,386 | 1,361 | 1,376 | 7,400 | 1,376 |
| 2010-05-31 | 1,340 | 1,383 | 1,340 | 1,361 | 13,100 | 1,361 |
| 2010-05-28 | 1,366 | 1,367 | 1,340 | 1,353 | 59,100 | 1,353 |
| 2010-05-27 | 1,345 | 1,365 | 1,345 | 1,360 | 17,000 | 1,360 |
| 2010-05-26 | 1,351 | 1,366 | 1,345 | 1,350 | 39,600 | 1,350 |
| 2010-05-25 | 1,359 | 1,366 | 1,322 | 1,336 | 20,900 | 1,336 |
| 2010-05-24 | 1,349 | 1,368 | 1,348 | 1,358 | 10,500 | 1,358 |
| 2010-05-21 | 1,380 | 1,380 | 1,312 | 1,349 | 16,400 | 1,349 |
| 2010-05-20 | 1,411 | 1,412 | 1,391 | 1,392 | 10,500 | 1,392 |
| 2010-05-19 | 1,409 | 1,425 | 1,401 | 1,419 | 12,700 | 1,419 |
| 2010-05-18 | 1,419 | 1,423 | 1,409 | 1,410 | 10,300 | 1,410 |
| 2010-05-17 | 1,455 | 1,455 | 1,412 | 1,419 | 24,400 | 1,419 |
| 2010-05-14 | 1,473 | 1,473 | 1,460 | 1,460 | 12,000 | 1,460 |
| 2010-05-13 | 1,471 | 1,485 | 1,465 | 1,475 | 10,600 | 1,475 |
| 2010-05-12 | 1,478 | 1,486 | 1,462 | 1,468 | 20,300 | 1,468 |
| 2010-05-11 | 1,550 | 1,577 | 1,456 | 1,469 | 51,500 | 1,469 |
| 2010-05-10 | 1,505 | 1,550 | 1,502 | 1,550 | 20,700 | 1,550 |
| 2010-05-07 | 1,512 | 1,535 | 1,505 | 1,505 | 17,000 | 1,505 |
| 2010-05-06 | 1,572 | 1,587 | 1,552 | 1,560 | 17,900 | 1,560 |
| 2010-04-30 | 1,610 | 1,626 | 1,602 | 1,602 | 19,300 | 1,602 |
| 2010-04-28 | 1,580 | 1,592 | 1,568 | 1,570 | 20,000 | 1,570 |
| 2010-04-27 | 1,630 | 1,630 | 1,604 | 1,611 | 12,100 | 1,611 |
| 2010-04-26 | 1,616 | 1,635 | 1,608 | 1,630 | 17,000 | 1,630 |
| 2010-04-23 | 1,596 | 1,610 | 1,596 | 1,608 | 8,700 | 1,608 |
| 2010-04-22 | 1,599 | 1,599 | 1,562 | 1,595 | 11,900 | 1,595 |
| 2010-04-21 | 1,592 | 1,620 | 1,590 | 1,612 | 12,300 | 1,612 |
| 2010-04-20 | 1,601 | 1,601 | 1,583 | 1,592 | 11,200 | 1,592 |
| 2010-04-19 | 1,600 | 1,615 | 1,587 | 1,601 | 9,900 | 1,601 |
| 2010-04-16 | 1,638 | 1,638 | 1,608 | 1,615 | 7,800 | 1,615 |
| 2010-04-15 | 1,643 | 1,662 | 1,633 | 1,649 | 16,300 | 1,649 |
| 2010-04-14 | 1,650 | 1,650 | 1,639 | 1,643 | 10,000 | 1,643 |
| 2010-04-13 | 1,671 | 1,671 | 1,636 | 1,646 | 11,400 | 1,646 |
| 2010-04-12 | 1,670 | 1,670 | 1,665 | 1,665 | 8,000 | 1,665 |
| 2010-04-09 | 1,645 | 1,668 | 1,645 | 1,667 | 7,100 | 1,667 |
| 2010-04-08 | 1,636 | 1,670 | 1,636 | 1,662 | 13,400 | 1,662 |
| 2010-04-07 | 1,663 | 1,670 | 1,650 | 1,665 | 13,200 | 1,665 |
| 2010-04-06 | 1,648 | 1,658 | 1,648 | 1,655 | 11,000 | 1,655 |
| 2010-04-05 | 1,635 | 1,648 | 1,635 | 1,647 | 8,900 | 1,647 |
| 2010-04-02 | 1,639 | 1,639 | 1,624 | 1,632 | 10,100 | 1,632 |
| 2010-04-01 | 1,634 | 1,634 | 1,605 | 1,624 | 13,500 | 1,624 |
| 2010-03-31 | 1,636 | 1,641 | 1,620 | 1,634 | 15,200 | 1,634 |
| 2010-03-30 | 1,615 | 1,636 | 1,586 | 1,634 | 13,200 | 1,634 |
| 2010-03-29 | 1,639 | 1,639 | 1,574 | 1,615 | 11,700 | 1,615 |
| 2010-03-26 | 1,620 | 1,639 | 1,611 | 1,636 | 17,500 | 1,636 |
| 2010-03-25 | 1,620 | 1,620 | 1,600 | 1,606 | 22,400 | 1,606 |
| 2010-03-24 | 1,613 | 1,632 | 1,605 | 1,620 | 10,900 | 1,620 |
| 2010-03-23 | 1,603 | 1,611 | 1,602 | 1,604 | 4,700 | 1,604 |
| 2010-03-19 | 1,592 | 1,605 | 1,583 | 1,605 | 10,500 | 1,605 |
| 2010-03-18 | 1,601 | 1,605 | 1,595 | 1,600 | 8,000 | 1,600 |
| 2010-03-17 | 1,596 | 1,604 | 1,564 | 1,601 | 14,200 | 1,601 |
| 2010-03-16 | 1,599 | 1,605 | 1,598 | 1,604 | 16,700 | 1,604 |
| 2010-03-15 | 1,596 | 1,599 | 1,596 | 1,599 | 5,600 | 1,599 |
| 2010-03-12 | 1,598 | 1,598 | 1,581 | 1,590 | 16,500 | 1,590 |
| 2010-03-11 | 1,569 | 1,594 | 1,569 | 1,591 | 11,100 | 1,591 |
| 2010-03-10 | 1,587 | 1,589 | 1,559 | 1,559 | 9,400 | 1,559 |
| 2010-03-09 | 1,578 | 1,585 | 1,556 | 1,576 | 5,400 | 1,576 |
| 2010-03-08 | 1,579 | 1,584 | 1,578 | 1,578 | 6,100 | 1,578 |
| 2010-03-05 | 1,553 | 1,578 | 1,547 | 1,573 | 10,900 | 1,573 |
| 2010-03-04 | 1,568 | 1,568 | 1,531 | 1,536 | 6,200 | 1,536 |
| 2010-03-03 | 1,552 | 1,561 | 1,545 | 1,561 | 6,900 | 1,561 |
| 2010-03-02 | 1,555 | 1,570 | 1,547 | 1,570 | 6,900 | 1,570 |
| 2010-03-01 | 1,552 | 1,557 | 1,540 | 1,555 | 9,000 | 1,555 |
| 2010-02-26 | 1,542 | 1,554 | 1,541 | 1,552 | 5,800 | 1,552 |
| 2010-02-25 | 1,540 | 1,540 | 1,532 | 1,539 | 7,700 | 1,539 |
| 2010-02-24 | 1,524 | 1,553 | 1,507 | 1,531 | 12,200 | 1,531 |
| 2010-02-23 | 1,569 | 1,569 | 1,526 | 1,547 | 14,500 | 1,547 |
| 2010-02-22 | 1,505 | 1,570 | 1,505 | 1,570 | 23,400 | 1,570 |
| 2010-02-19 | 1,544 | 1,544 | 1,506 | 1,508 | 10,200 | 1,508 |
| 2010-02-18 | 1,549 | 1,549 | 1,520 | 1,545 | 10,100 | 1,545 |
| 2010-02-17 | 1,533 | 1,571 | 1,530 | 1,563 | 8,600 | 1,563 |
| 2010-02-16 | 1,539 | 1,539 | 1,505 | 1,516 | 4,500 | 1,516 |
| 2010-02-15 | 1,547 | 1,548 | 1,468 | 1,519 | 12,200 | 1,519 |
| 2010-02-12 | 1,519 | 1,549 | 1,517 | 1,546 | 12,700 | 1,546 |
| 2010-02-10 | 1,543 | 1,543 | 1,503 | 1,516 | 10,700 | 1,516 |
| 2010-02-09 | 1,492 | 1,531 | 1,492 | 1,529 | 6,800 | 1,529 |
| 2010-02-08 | 1,520 | 1,532 | 1,500 | 1,520 | 7,600 | 1,520 |
| 2010-02-05 | 1,555 | 1,555 | 1,520 | 1,536 | 11,900 | 1,536 |
| 2010-02-04 | 1,547 | 1,560 | 1,546 | 1,560 | 9,000 | 1,560 |
| 2010-02-03 | 1,512 | 1,539 | 1,507 | 1,532 | 9,700 | 1,532 |
| 2010-02-02 | 1,491 | 1,516 | 1,491 | 1,513 | 4,400 | 1,513 |
| 2010-02-01 | 1,500 | 1,515 | 1,485 | 1,506 | 26,700 | 1,506 |
| 2010-01-29 | 1,514 | 1,549 | 1,502 | 1,549 | 15,500 | 1,549 |
| 2010-01-28 | 1,516 | 1,523 | 1,510 | 1,514 | 9,500 | 1,514 |
| 2010-01-27 | 1,550 | 1,550 | 1,510 | 1,512 | 11,600 | 1,512 |
| 2010-01-26 | 1,563 | 1,567 | 1,517 | 1,517 | 12,200 | 1,517 |
| 2010-01-25 | 1,578 | 1,578 | 1,544 | 1,563 | 11,300 | 1,563 |
| 2010-01-22 | 1,554 | 1,554 | 1,522 | 1,538 | 12,600 | 1,538 |
| 2010-01-21 | 1,558 | 1,572 | 1,548 | 1,567 | 14,300 | 1,567 |
| 2010-01-20 | 1,563 | 1,566 | 1,552 | 1,558 | 8,200 | 1,558 |
| 2010-01-19 | 1,594 | 1,594 | 1,565 | 1,571 | 5,700 | 1,571 |
| 2010-01-18 | 1,597 | 1,597 | 1,583 | 1,586 | 8,200 | 1,586 |
| 2010-01-15 | 1,597 | 1,610 | 1,583 | 1,610 | 9,600 | 1,610 |
| 2010-01-14 | 1,600 | 1,606 | 1,580 | 1,604 | 8,500 | 1,604 |
| 2010-01-13 | 1,628 | 1,628 | 1,600 | 1,604 | 14,000 | 1,604 |
| 2010-01-12 | 1,611 | 1,644 | 1,606 | 1,627 | 18,200 | 1,627 |
| 2010-01-08 | 1,605 | 1,630 | 1,597 | 1,626 | 16,400 | 1,626 |
| 2010-01-07 | 1,607 | 1,610 | 1,596 | 1,599 | 6,800 | 1,599 |
| 2010-01-06 | 1,620 | 1,620 | 1,575 | 1,599 | 17,200 | 1,599 |
| 2010-01-05 | 1,621 | 1,621 | 1,591 | 1,591 | 8,400 | 1,591 |
| 2010-01-04 | 1,565 | 1,596 | 1,565 | 1,590 | 6,100 | 1,590 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株
