6752 パナソニック 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 | 1,157 | 1,160 | 1,152 | 1,153 | 5,136,800 | 1,153 |
| 2010-12-29 | 1,162 | 1,166 | 1,155 | 1,164 | 5,682,700 | 1,164 |
| 2010-12-28 | 1,145 | 1,161 | 1,144 | 1,156 | 6,464,800 | 1,156 |
| 2010-12-27 | 1,143 | 1,149 | 1,140 | 1,141 | 5,738,800 | 1,141 |
| 2010-12-24 | 1,138 | 1,149 | 1,138 | 1,144 | 5,604,000 | 1,144 |
| 2010-12-22 | 1,161 | 1,164 | 1,148 | 1,152 | 14,008,700 | 1,152 |
| 2010-12-21 | 1,158 | 1,176 | 1,158 | 1,169 | 7,255,000 | 1,169 |
| 2010-12-20 | 1,161 | 1,168 | 1,152 | 1,156 | 9,261,600 | 1,156 |
| 2010-12-17 | 1,175 | 1,176 | 1,161 | 1,162 | 9,033,700 | 1,162 |
| 2010-12-16 | 1,189 | 1,190 | 1,177 | 1,177 | 8,611,400 | 1,177 |
| 2010-12-15 | 1,192 | 1,196 | 1,186 | 1,192 | 5,948,000 | 1,192 |
| 2010-12-14 | 1,179 | 1,193 | 1,177 | 1,193 | 7,316,000 | 1,193 |
| 2010-12-13 | 1,177 | 1,188 | 1,171 | 1,188 | 6,987,500 | 1,188 |
| 2010-12-10 | 1,196 | 1,196 | 1,182 | 1,185 | 12,457,600 | 1,185 |
| 2010-12-09 | 1,199 | 1,199 | 1,188 | 1,194 | 7,688,100 | 1,194 |
| 2010-12-08 | 1,190 | 1,192 | 1,181 | 1,190 | 8,366,500 | 1,190 |
| 2010-12-07 | 1,186 | 1,189 | 1,172 | 1,176 | 8,503,500 | 1,176 |
| 2010-12-06 | 1,200 | 1,202 | 1,181 | 1,191 | 10,139,300 | 1,191 |
| 2010-12-03 | 1,210 | 1,215 | 1,203 | 1,205 | 5,165,800 | 1,205 |
| 2010-12-02 | 1,215 | 1,220 | 1,207 | 1,207 | 6,576,300 | 1,207 |
| 2010-12-01 | 1,199 | 1,200 | 1,187 | 1,199 | 6,257,400 | 1,199 |
| 2010-11-30 | 1,208 | 1,217 | 1,201 | 1,204 | 8,128,300 | 1,204 |
| 2010-11-29 | 1,202 | 1,226 | 1,202 | 1,220 | 7,353,900 | 1,220 |
| 2010-11-26 | 1,220 | 1,222 | 1,206 | 1,208 | 5,063,100 | 1,208 |
| 2010-11-25 | 1,228 | 1,228 | 1,214 | 1,215 | 5,626,500 | 1,215 |
| 2010-11-24 | 1,212 | 1,220 | 1,203 | 1,214 | 8,604,100 | 1,214 |
| 2010-11-22 | 1,254 | 1,255 | 1,237 | 1,239 | 6,553,200 | 1,239 |
| 2010-11-19 | 1,236 | 1,272 | 1,235 | 1,240 | 16,460,400 | 1,240 |
| 2010-11-18 | 1,198 | 1,224 | 1,193 | 1,222 | 7,535,800 | 1,222 |
| 2010-11-17 | 1,192 | 1,206 | 1,190 | 1,205 | 5,597,000 | 1,205 |
| 2010-11-16 | 1,216 | 1,223 | 1,193 | 1,203 | 8,403,100 | 1,203 |
| 2010-11-15 | 1,190 | 1,212 | 1,187 | 1,209 | 6,036,300 | 1,209 |
| 2010-11-12 | 1,197 | 1,200 | 1,185 | 1,185 | 5,121,400 | 1,185 |
| 2010-11-11 | 1,198 | 1,204 | 1,191 | 1,197 | 5,777,600 | 1,197 |
| 2010-11-10 | 1,191 | 1,203 | 1,185 | 1,193 | 9,616,600 | 1,193 |
| 2010-11-09 | 1,200 | 1,203 | 1,187 | 1,191 | 7,073,100 | 1,191 |
| 2010-11-08 | 1,213 | 1,216 | 1,203 | 1,213 | 5,231,600 | 1,213 |
| 2010-11-05 | 1,169 | 1,210 | 1,169 | 1,200 | 10,079,600 | 1,200 |
| 2010-11-04 | 1,169 | 1,185 | 1,156 | 1,160 | 7,879,700 | 1,160 |
| 2010-11-02 | 1,142 | 1,148 | 1,135 | 1,139 | 6,341,800 | 1,139 |
| 2010-11-01 | 1,155 | 1,171 | 1,136 | 1,143 | 9,823,500 | 1,143 |
| 2010-10-29 | 1,185 | 1,191 | 1,170 | 1,183 | 8,339,700 | 1,183 |
| 2010-10-28 | 1,206 | 1,209 | 1,188 | 1,197 | 8,661,900 | 1,197 |
| 2010-10-27 | 1,200 | 1,206 | 1,184 | 1,202 | 6,254,000 | 1,202 |
| 2010-10-26 | 1,205 | 1,218 | 1,193 | 1,202 | 7,745,200 | 1,202 |
| 2010-10-25 | 1,215 | 1,226 | 1,205 | 1,207 | 9,495,200 | 1,207 |
| 2010-10-22 | 1,199 | 1,222 | 1,196 | 1,211 | 10,745,600 | 1,211 |
| 2010-10-21 | 1,178 | 1,190 | 1,163 | 1,189 | 7,925,900 | 1,189 |
| 2010-10-20 | 1,175 | 1,181 | 1,161 | 1,181 | 7,595,400 | 1,181 |
| 2010-10-19 | 1,190 | 1,204 | 1,188 | 1,195 | 4,746,500 | 1,195 |
| 2010-10-18 | 1,195 | 1,207 | 1,193 | 1,198 | 4,440,800 | 1,198 |
| 2010-10-15 | 1,199 | 1,200 | 1,179 | 1,193 | 7,612,700 | 1,193 |
| 2010-10-14 | 1,190 | 1,209 | 1,185 | 1,208 | 13,544,300 | 1,208 |
| 2010-10-13 | 1,184 | 1,187 | 1,176 | 1,178 | 7,504,200 | 1,178 |
| 2010-10-12 | 1,192 | 1,194 | 1,169 | 1,176 | 10,160,000 | 1,176 |
| 2010-10-08 | 1,158 | 1,195 | 1,157 | 1,176 | 20,560,700 | 1,176 |
| 2010-10-07 | 1,145 | 1,148 | 1,128 | 1,137 | 9,599,700 | 1,137 |
| 2010-10-06 | 1,136 | 1,158 | 1,125 | 1,152 | 13,093,900 | 1,152 |
| 2010-10-05 | 1,109 | 1,137 | 1,100 | 1,134 | 9,486,700 | 1,134 |
| 2010-10-04 | 1,122 | 1,124 | 1,107 | 1,113 | 7,387,500 | 1,113 |
| 2010-10-01 | 1,134 | 1,135 | 1,110 | 1,124 | 7,410,000 | 1,124 |
| 2010-09-30 | 1,159 | 1,161 | 1,123 | 1,131 | 9,779,000 | 1,131 |
| 2010-09-29 | 1,169 | 1,170 | 1,147 | 1,154 | 9,259,800 | 1,154 |
| 2010-09-28 | 1,152 | 1,163 | 1,148 | 1,153 | 7,192,200 | 1,153 |
| 2010-09-27 | 1,145 | 1,164 | 1,137 | 1,159 | 11,294,500 | 1,159 |
| 2010-09-24 | 1,121 | 1,145 | 1,116 | 1,125 | 10,413,200 | 1,125 |
| 2010-09-22 | 1,152 | 1,162 | 1,138 | 1,138 | 21,722,500 | 1,138 |
| 2010-09-21 | 1,121 | 1,123 | 1,106 | 1,111 | 5,224,200 | 1,111 |
| 2010-09-17 | 1,115 | 1,124 | 1,111 | 1,115 | 8,148,300 | 1,115 |
| 2010-09-16 | 1,118 | 1,119 | 1,099 | 1,110 | 10,575,300 | 1,110 |
| 2010-09-15 | 1,071 | 1,127 | 1,068 | 1,102 | 17,134,400 | 1,102 |
| 2010-09-14 | 1,083 | 1,088 | 1,072 | 1,075 | 5,809,500 | 1,075 |
| 2010-09-13 | 1,098 | 1,099 | 1,080 | 1,082 | 4,374,300 | 1,082 |
| 2010-09-10 | 1,095 | 1,100 | 1,085 | 1,091 | 8,241,600 | 1,091 |
| 2010-09-09 | 1,081 | 1,086 | 1,075 | 1,083 | 3,664,900 | 1,083 |
| 2010-09-08 | 1,080 | 1,085 | 1,069 | 1,078 | 5,165,400 | 1,078 |
| 2010-09-07 | 1,093 | 1,109 | 1,088 | 1,100 | 5,762,300 | 1,100 |
| 2010-09-06 | 1,088 | 1,102 | 1,084 | 1,102 | 6,080,900 | 1,102 |
| 2010-09-03 | 1,084 | 1,089 | 1,073 | 1,081 | 5,922,700 | 1,081 |
| 2010-09-02 | 1,092 | 1,094 | 1,068 | 1,082 | 6,288,000 | 1,082 |
| 2010-09-01 | 1,069 | 1,078 | 1,050 | 1,078 | 8,455,700 | 1,078 |
| 2010-08-31 | 1,085 | 1,086 | 1,064 | 1,068 | 8,421,400 | 1,068 |
| 2010-08-30 | 1,105 | 1,115 | 1,089 | 1,095 | 9,111,600 | 1,095 |
| 2010-08-27 | 1,052 | 1,082 | 1,046 | 1,075 | 8,269,000 | 1,075 |
| 2010-08-26 | 1,053 | 1,069 | 1,045 | 1,061 | 9,398,100 | 1,061 |
| 2010-08-25 | 1,036 | 1,052 | 1,027 | 1,043 | 8,610,400 | 1,043 |
| 2010-08-24 | 1,060 | 1,068 | 1,048 | 1,050 | 6,271,600 | 1,050 |
| 2010-08-23 | 1,070 | 1,072 | 1,061 | 1,068 | 4,695,600 | 1,068 |
| 2010-08-20 | 1,083 | 1,087 | 1,069 | 1,074 | 8,150,800 | 1,074 |
| 2010-08-19 | 1,087 | 1,094 | 1,083 | 1,094 | 7,148,400 | 1,094 |
| 2010-08-18 | 1,083 | 1,090 | 1,075 | 1,083 | 5,682,900 | 1,083 |
| 2010-08-17 | 1,066 | 1,082 | 1,063 | 1,080 | 4,765,600 | 1,080 |
| 2010-08-16 | 1,076 | 1,079 | 1,061 | 1,078 | 5,215,500 | 1,078 |
| 2010-08-13 | 1,091 | 1,102 | 1,074 | 1,086 | 15,137,800 | 1,086 |
| 2010-08-12 | 1,050 | 1,065 | 1,044 | 1,065 | 12,100,300 | 1,065 |
| 2010-08-11 | 1,093 | 1,095 | 1,074 | 1,077 | 9,317,800 | 1,077 |
| 2010-08-10 | 1,109 | 1,114 | 1,099 | 1,100 | 9,108,300 | 1,100 |
| 2010-08-09 | 1,100 | 1,113 | 1,098 | 1,113 | 7,291,900 | 1,113 |
| 2010-08-06 | 1,098 | 1,120 | 1,093 | 1,111 | 8,425,700 | 1,111 |
| 2010-08-05 | 1,112 | 1,115 | 1,088 | 1,100 | 8,829,400 | 1,100 |
| 2010-08-04 | 1,118 | 1,118 | 1,089 | 1,098 | 10,697,700 | 1,098 |
| 2010-08-03 | 1,145 | 1,145 | 1,103 | 1,120 | 14,660,300 | 1,120 |
| 2010-08-02 | 1,153 | 1,155 | 1,129 | 1,134 | 12,876,600 | 1,134 |
| 2010-07-30 | 1,103 | 1,155 | 1,101 | 1,142 | 49,786,200 | 1,142 |
| 2010-07-29 | 1,107 | 1,117 | 1,040 | 1,077 | 49,665,600 | 1,077 |
| 2010-07-28 | 1,165 | 1,170 | 1,157 | 1,167 | 5,845,200 | 1,167 |
| 2010-07-27 | 1,130 | 1,144 | 1,124 | 1,138 | 5,460,400 | 1,138 |
| 2010-07-26 | 1,139 | 1,145 | 1,129 | 1,131 | 4,434,600 | 1,131 |
| 2010-07-23 | 1,121 | 1,136 | 1,110 | 1,130 | 8,295,700 | 1,130 |
| 2010-07-22 | 1,090 | 1,097 | 1,083 | 1,094 | 6,594,000 | 1,094 |
| 2010-07-21 | 1,110 | 1,112 | 1,088 | 1,090 | 7,439,400 | 1,090 |
| 2010-07-20 | 1,103 | 1,110 | 1,096 | 1,099 | 10,483,600 | 1,099 |
| 2010-07-16 | 1,155 | 1,157 | 1,113 | 1,119 | 11,204,200 | 1,119 |
| 2010-07-15 | 1,181 | 1,185 | 1,165 | 1,170 | 5,478,000 | 1,170 |
| 2010-07-14 | 1,208 | 1,212 | 1,194 | 1,199 | 5,739,400 | 1,199 |
| 2010-07-13 | 1,191 | 1,199 | 1,170 | 1,179 | 7,603,800 | 1,179 |
| 2010-07-12 | 1,184 | 1,209 | 1,183 | 1,191 | 6,703,400 | 1,191 |
| 2010-07-09 | 1,192 | 1,193 | 1,174 | 1,183 | 6,378,900 | 1,183 |
| 2010-07-08 | 1,169 | 1,178 | 1,162 | 1,178 | 12,416,800 | 1,178 |
| 2010-07-07 | 1,135 | 1,137 | 1,114 | 1,125 | 8,998,300 | 1,125 |
| 2010-07-06 | 1,103 | 1,128 | 1,092 | 1,128 | 6,861,100 | 1,128 |
| 2010-07-05 | 1,103 | 1,122 | 1,103 | 1,116 | 6,145,800 | 1,116 |
| 2010-07-02 | 1,100 | 1,106 | 1,086 | 1,098 | 7,710,400 | 1,098 |
| 2010-07-01 | 1,115 | 1,116 | 1,093 | 1,099 | 8,925,400 | 1,099 |
| 2010-06-30 | 1,114 | 1,130 | 1,104 | 1,122 | 10,756,900 | 1,122 |
| 2010-06-29 | 1,151 | 1,165 | 1,131 | 1,134 | 7,279,400 | 1,134 |
| 2010-06-28 | 1,157 | 1,161 | 1,145 | 1,153 | 5,336,900 | 1,153 |
| 2010-06-25 | 1,160 | 1,170 | 1,154 | 1,165 | 7,653,000 | 1,165 |
| 2010-06-24 | 1,190 | 1,205 | 1,188 | 1,190 | 5,132,800 | 1,190 |
| 2010-06-23 | 1,210 | 1,218 | 1,200 | 1,202 | 5,616,300 | 1,202 |
| 2010-06-22 | 1,235 | 1,247 | 1,230 | 1,232 | 7,073,200 | 1,232 |
| 2010-06-21 | 1,234 | 1,258 | 1,230 | 1,252 | 8,408,000 | 1,252 |
| 2010-06-18 | 1,220 | 1,234 | 1,211 | 1,215 | 6,368,900 | 1,215 |
| 2010-06-17 | 1,245 | 1,251 | 1,216 | 1,223 | 9,536,000 | 1,223 |
| 2010-06-16 | 1,287 | 1,288 | 1,252 | 1,256 | 14,267,900 | 1,256 |
| 2010-06-15 | 1,255 | 1,278 | 1,250 | 1,265 | 8,338,200 | 1,265 |
| 2010-06-14 | 1,242 | 1,272 | 1,234 | 1,259 | 12,907,500 | 1,259 |
| 2010-06-11 | 1,231 | 1,235 | 1,206 | 1,220 | 28,073,700 | 1,220 |
| 2010-06-10 | 1,144 | 1,144 | 1,126 | 1,141 | 5,370,600 | 1,141 |
| 2010-06-09 | 1,158 | 1,161 | 1,124 | 1,135 | 8,870,700 | 1,135 |
| 2010-06-08 | 1,155 | 1,171 | 1,152 | 1,157 | 5,938,000 | 1,157 |
| 2010-06-07 | 1,186 | 1,187 | 1,166 | 1,169 | 8,941,400 | 1,169 |
| 2010-06-04 | 1,215 | 1,222 | 1,208 | 1,216 | 8,561,700 | 1,216 |
| 2010-06-03 | 1,175 | 1,199 | 1,174 | 1,196 | 8,940,700 | 1,196 |
| 2010-06-02 | 1,150 | 1,170 | 1,140 | 1,145 | 7,552,400 | 1,145 |
| 2010-06-01 | 1,165 | 1,171 | 1,150 | 1,169 | 7,942,900 | 1,169 |
| 2010-05-31 | 1,166 | 1,176 | 1,158 | 1,161 | 6,639,700 | 1,161 |
| 2010-05-28 | 1,181 | 1,190 | 1,160 | 1,170 | 10,408,500 | 1,170 |
| 2010-05-27 | 1,126 | 1,151 | 1,123 | 1,151 | 7,973,900 | 1,151 |
| 2010-05-26 | 1,143 | 1,153 | 1,123 | 1,128 | 9,937,100 | 1,128 |
| 2010-05-25 | 1,155 | 1,157 | 1,132 | 1,136 | 13,073,000 | 1,136 |
| 2010-05-24 | 1,148 | 1,174 | 1,146 | 1,169 | 14,306,100 | 1,169 |
| 2010-05-21 | 1,133 | 1,148 | 1,126 | 1,143 | 15,252,200 | 1,143 |
| 2010-05-20 | 1,205 | 1,207 | 1,170 | 1,176 | 13,587,600 | 1,176 |
| 2010-05-19 | 1,210 | 1,225 | 1,203 | 1,221 | 7,322,800 | 1,221 |
| 2010-05-18 | 1,243 | 1,246 | 1,220 | 1,227 | 7,253,400 | 1,227 |
| 2010-05-17 | 1,236 | 1,247 | 1,231 | 1,236 | 7,875,800 | 1,236 |
| 2010-05-14 | 1,260 | 1,267 | 1,250 | 1,254 | 6,956,600 | 1,254 |
| 2010-05-13 | 1,274 | 1,283 | 1,267 | 1,278 | 6,851,000 | 1,278 |
| 2010-05-12 | 1,264 | 1,272 | 1,248 | 1,252 | 6,809,000 | 1,252 |
| 2010-05-11 | 1,301 | 1,307 | 1,250 | 1,255 | 14,323,300 | 1,255 |
| 2010-05-10 | 1,280 | 1,298 | 1,262 | 1,287 | 15,413,800 | 1,287 |
| 2010-05-07 | 1,270 | 1,310 | 1,269 | 1,310 | 12,135,100 | 1,310 |
| 2010-05-06 | 1,322 | 1,348 | 1,320 | 1,343 | 10,731,300 | 1,343 |
| 2010-04-30 | 1,390 | 1,393 | 1,377 | 1,382 | 5,901,200 | 1,382 |
| 2010-04-28 | 1,370 | 1,389 | 1,363 | 1,368 | 9,250,700 | 1,368 |
| 2010-04-27 | 1,385 | 1,410 | 1,376 | 1,410 | 7,556,300 | 1,410 |
| 2010-04-26 | 1,372 | 1,390 | 1,363 | 1,385 | 5,880,400 | 1,385 |
| 2010-04-23 | 1,358 | 1,369 | 1,345 | 1,351 | 6,673,800 | 1,351 |
| 2010-04-22 | 1,377 | 1,377 | 1,352 | 1,367 | 5,986,200 | 1,367 |
| 2010-04-21 | 1,371 | 1,392 | 1,365 | 1,383 | 7,824,400 | 1,383 |
| 2010-04-20 | 1,371 | 1,382 | 1,354 | 1,357 | 6,473,500 | 1,357 |
| 2010-04-19 | 1,361 | 1,375 | 1,360 | 1,368 | 6,152,600 | 1,368 |
| 2010-04-16 | 1,415 | 1,415 | 1,390 | 1,391 | 7,702,700 | 1,391 |
| 2010-04-15 | 1,421 | 1,423 | 1,413 | 1,421 | 6,037,200 | 1,421 |
| 2010-04-14 | 1,410 | 1,420 | 1,404 | 1,410 | 5,849,200 | 1,410 |
| 2010-04-13 | 1,414 | 1,415 | 1,393 | 1,407 | 5,887,300 | 1,407 |
| 2010-04-12 | 1,431 | 1,434 | 1,412 | 1,413 | 5,173,700 | 1,413 |
| 2010-04-09 | 1,411 | 1,427 | 1,410 | 1,423 | 8,606,600 | 1,423 |
| 2010-04-08 | 1,427 | 1,430 | 1,409 | 1,410 | 6,604,900 | 1,410 |
| 2010-04-07 | 1,450 | 1,460 | 1,436 | 1,442 | 7,063,300 | 1,442 |
| 2010-04-06 | 1,476 | 1,476 | 1,430 | 1,443 | 8,546,800 | 1,443 |
| 2010-04-05 | 1,450 | 1,480 | 1,448 | 1,478 | 8,912,000 | 1,478 |
| 2010-04-02 | 1,449 | 1,449 | 1,437 | 1,439 | 5,267,200 | 1,439 |
| 2010-04-01 | 1,444 | 1,447 | 1,423 | 1,433 | 7,266,500 | 1,433 |
| 2010-03-31 | 1,443 | 1,449 | 1,427 | 1,430 | 9,052,500 | 1,430 |
| 2010-03-30 | 1,431 | 1,439 | 1,418 | 1,438 | 6,672,900 | 1,438 |
| 2010-03-29 | 1,402 | 1,420 | 1,401 | 1,415 | 5,525,800 | 1,415 |
| 2010-03-26 | 1,395 | 1,414 | 1,390 | 1,414 | 7,906,600 | 1,414 |
| 2010-03-25 | 1,391 | 1,402 | 1,374 | 1,379 | 7,797,000 | 1,379 |
| 2010-03-24 | 1,371 | 1,384 | 1,366 | 1,375 | 5,408,200 | 1,375 |
| 2010-03-23 | 1,370 | 1,377 | 1,364 | 1,366 | 5,203,200 | 1,366 |
| 2010-03-19 | 1,353 | 1,366 | 1,341 | 1,366 | 7,829,600 | 1,366 |
| 2010-03-18 | 1,350 | 1,365 | 1,337 | 1,339 | 9,495,600 | 1,339 |
| 2010-03-17 | 1,330 | 1,345 | 1,325 | 1,343 | 6,866,600 | 1,343 |
| 2010-03-16 | 1,330 | 1,335 | 1,320 | 1,320 | 4,711,700 | 1,320 |
| 2010-03-15 | 1,340 | 1,346 | 1,325 | 1,332 | 6,039,200 | 1,332 |
| 2010-03-12 | 1,348 | 1,349 | 1,331 | 1,342 | 10,934,200 | 1,342 |
| 2010-03-11 | 1,340 | 1,343 | 1,325 | 1,340 | 5,629,600 | 1,340 |
| 2010-03-10 | 1,338 | 1,349 | 1,328 | 1,331 | 7,917,900 | 1,331 |
| 2010-03-09 | 1,314 | 1,340 | 1,310 | 1,334 | 12,288,700 | 1,334 |
| 2010-03-08 | 1,310 | 1,310 | 1,295 | 1,307 | 9,005,700 | 1,307 |
| 2010-03-05 | 1,257 | 1,272 | 1,255 | 1,271 | 8,125,900 | 1,271 |
| 2010-03-04 | 1,246 | 1,262 | 1,241 | 1,245 | 9,211,200 | 1,245 |
| 2010-03-03 | 1,255 | 1,259 | 1,241 | 1,246 | 8,518,900 | 1,246 |
| 2010-03-02 | 1,273 | 1,277 | 1,255 | 1,265 | 7,706,500 | 1,265 |
| 2010-03-01 | 1,237 | 1,263 | 1,234 | 1,255 | 6,076,000 | 1,255 |
| 2010-02-26 | 1,230 | 1,251 | 1,228 | 1,235 | 10,694,300 | 1,235 |
| 2010-02-25 | 1,275 | 1,278 | 1,234 | 1,250 | 11,922,400 | 1,250 |
| 2010-02-24 | 1,280 | 1,284 | 1,260 | 1,274 | 13,262,600 | 1,274 |
| 2010-02-23 | 1,305 | 1,309 | 1,282 | 1,306 | 7,661,700 | 1,306 |
| 2010-02-22 | 1,297 | 1,320 | 1,296 | 1,304 | 7,868,100 | 1,304 |
| 2010-02-19 | 1,317 | 1,324 | 1,276 | 1,277 | 9,416,000 | 1,277 |
| 2010-02-18 | 1,306 | 1,313 | 1,298 | 1,306 | 7,706,900 | 1,306 |
| 2010-02-17 | 1,299 | 1,315 | 1,291 | 1,313 | 11,213,200 | 1,313 |
| 2010-02-16 | 1,283 | 1,294 | 1,275 | 1,284 | 6,816,000 | 1,284 |
| 2010-02-15 | 1,305 | 1,310 | 1,263 | 1,266 | 11,596,500 | 1,266 |
| 2010-02-12 | 1,317 | 1,319 | 1,300 | 1,306 | 7,979,500 | 1,306 |
| 2010-02-10 | 1,326 | 1,328 | 1,298 | 1,300 | 9,816,600 | 1,300 |
| 2010-02-09 | 1,317 | 1,326 | 1,295 | 1,305 | 12,665,300 | 1,305 |
| 2010-02-08 | 1,332 | 1,339 | 1,306 | 1,318 | 16,739,400 | 1,318 |
| 2010-02-05 | 1,391 | 1,417 | 1,381 | 1,392 | 10,397,400 | 1,392 |
| 2010-02-04 | 1,474 | 1,484 | 1,421 | 1,436 | 7,195,000 | 1,436 |
| 2010-02-03 | 1,481 | 1,502 | 1,467 | 1,470 | 6,673,500 | 1,470 |
| 2010-02-02 | 1,448 | 1,464 | 1,442 | 1,462 | 6,535,400 | 1,462 |
| 2010-02-01 | 1,424 | 1,450 | 1,406 | 1,436 | 8,418,900 | 1,436 |
| 2010-01-29 | 1,443 | 1,451 | 1,418 | 1,422 | 7,646,900 | 1,422 |
| 2010-01-28 | 1,450 | 1,484 | 1,432 | 1,462 | 8,086,700 | 1,462 |
| 2010-01-27 | 1,462 | 1,464 | 1,423 | 1,430 | 8,141,900 | 1,430 |
| 2010-01-26 | 1,530 | 1,540 | 1,455 | 1,455 | 11,543,900 | 1,455 |
| 2010-01-25 | 1,499 | 1,549 | 1,490 | 1,536 | 11,755,100 | 1,536 |
| 2010-01-22 | 1,495 | 1,514 | 1,482 | 1,506 | 10,732,700 | 1,506 |
| 2010-01-21 | 1,459 | 1,547 | 1,456 | 1,528 | 13,033,800 | 1,528 |
| 2010-01-20 | 1,510 | 1,514 | 1,468 | 1,478 | 7,131,000 | 1,478 |
| 2010-01-19 | 1,527 | 1,528 | 1,483 | 1,494 | 9,502,200 | 1,494 |
| 2010-01-18 | 1,524 | 1,544 | 1,523 | 1,534 | 11,070,500 | 1,534 |
| 2010-01-15 | 1,580 | 1,585 | 1,545 | 1,553 | 20,697,800 | 1,553 |
| 2010-01-14 | 1,480 | 1,550 | 1,473 | 1,549 | 20,349,200 | 1,549 |
| 2010-01-13 | 1,430 | 1,473 | 1,428 | 1,460 | 15,051,300 | 1,460 |
| 2010-01-12 | 1,394 | 1,450 | 1,391 | 1,449 | 16,663,200 | 1,449 |
| 2010-01-08 | 1,352 | 1,374 | 1,350 | 1,372 | 8,811,200 | 1,372 |
| 2010-01-07 | 1,347 | 1,353 | 1,339 | 1,346 | 5,620,400 | 1,346 |
| 2010-01-06 | 1,334 | 1,349 | 1,331 | 1,344 | 7,663,300 | 1,344 |
| 2010-01-05 | 1,368 | 1,368 | 1,339 | 1,345 | 7,160,800 | 1,345 |
| 2010-01-04 | 1,326 | 1,341 | 1,325 | 1,338 | 3,330,700 | 1,338 |
分割・併合履歴 ： [1989-03-28]1株→1.05株 [1984-11-16]1株→1.1株
