6753 シャープ(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 | 843 | 846 | 836 | 837 | 6,439,000 | 8,370 |
| 2010-12-29 | 846 | 846 | 835 | 845 | 3,567,000 | 8,450 |
| 2010-12-28 | 850 | 853 | 846 | 847 | 2,411,000 | 8,470 |
| 2010-12-27 | 852 | 859 | 847 | 852 | 5,065,000 | 8,520 |
| 2010-12-24 | 848 | 854 | 845 | 847 | 5,426,000 | 8,470 |
| 2010-12-22 | 855 | 869 | 853 | 856 | 9,915,000 | 8,560 |
| 2010-12-21 | 840 | 856 | 839 | 853 | 6,371,000 | 8,530 |
| 2010-12-20 | 845 | 858 | 839 | 839 | 9,159,000 | 8,390 |
| 2010-12-17 | 836 | 860 | 834 | 849 | 20,005,000 | 8,490 |
| 2010-12-16 | 820 | 830 | 819 | 828 | 6,171,000 | 8,280 |
| 2010-12-15 | 838 | 838 | 821 | 824 | 10,910,000 | 8,240 |
| 2010-12-14 | 834 | 842 | 829 | 837 | 10,042,000 | 8,370 |
| 2010-12-13 | 822 | 834 | 818 | 834 | 6,131,000 | 8,340 |
| 2010-12-10 | 832 | 832 | 820 | 822 | 8,781,000 | 8,220 |
| 2010-12-09 | 832 | 836 | 823 | 828 | 6,191,000 | 8,280 |
| 2010-12-08 | 820 | 830 | 817 | 828 | 6,879,000 | 8,280 |
| 2010-12-07 | 824 | 824 | 816 | 816 | 4,398,000 | 8,160 |
| 2010-12-06 | 814 | 826 | 810 | 823 | 6,445,000 | 8,230 |
| 2010-12-03 | 820 | 820 | 810 | 814 | 6,801,000 | 8,140 |
| 2010-12-02 | 823 | 823 | 812 | 814 | 5,157,000 | 8,140 |
| 2010-12-01 | 802 | 807 | 801 | 805 | 7,958,000 | 8,050 |
| 2010-11-30 | 823 | 827 | 805 | 805 | 10,210,000 | 8,050 |
| 2010-11-29 | 810 | 828 | 809 | 822 | 7,130,000 | 8,220 |
| 2010-11-26 | 814 | 818 | 812 | 815 | 5,895,000 | 8,150 |
| 2010-11-25 | 822 | 823 | 810 | 810 | 6,330,000 | 8,100 |
| 2010-11-24 | 800 | 816 | 800 | 807 | 7,518,000 | 8,070 |
| 2010-11-22 | 825 | 825 | 818 | 820 | 4,886,000 | 8,200 |
| 2010-11-19 | 845 | 845 | 812 | 812 | 11,591,000 | 8,120 |
| 2010-11-18 | 812 | 832 | 808 | 832 | 7,011,000 | 8,320 |
| 2010-11-17 | 808 | 817 | 806 | 816 | 6,218,000 | 8,160 |
| 2010-11-16 | 837 | 842 | 820 | 823 | 6,280,000 | 8,230 |
| 2010-11-15 | 816 | 828 | 814 | 828 | 5,854,000 | 8,280 |
| 2010-11-12 | 827 | 834 | 813 | 813 | 5,501,000 | 8,130 |
| 2010-11-11 | 817 | 833 | 817 | 829 | 8,480,000 | 8,290 |
| 2010-11-10 | 799 | 813 | 797 | 807 | 7,577,000 | 8,070 |
| 2010-11-09 | 800 | 807 | 787 | 788 | 6,780,000 | 7,880 |
| 2010-11-08 | 789 | 806 | 788 | 806 | 6,656,000 | 8,060 |
| 2010-11-05 | 774 | 790 | 774 | 785 | 8,790,000 | 7,850 |
| 2010-11-04 | 768 | 777 | 762 | 766 | 8,346,000 | 7,660 |
| 2010-11-02 | 750 | 765 | 748 | 760 | 8,188,000 | 7,600 |
| 2010-11-01 | 785 | 791 | 748 | 752 | 13,354,000 | 7,520 |
| 2010-10-29 | 820 | 828 | 789 | 795 | 15,628,000 | 7,950 |
| 2010-10-28 | 839 | 844 | 828 | 844 | 8,412,000 | 8,440 |
| 2010-10-27 | 834 | 844 | 830 | 842 | 6,005,000 | 8,420 |
| 2010-10-26 | 816 | 837 | 814 | 827 | 6,140,000 | 8,270 |
| 2010-10-25 | 827 | 837 | 820 | 820 | 5,021,000 | 8,200 |
| 2010-10-22 | 829 | 838 | 826 | 837 | 5,619,000 | 8,370 |
| 2010-10-21 | 829 | 829 | 813 | 820 | 7,342,000 | 8,200 |
| 2010-10-20 | 833 | 836 | 825 | 831 | 4,607,000 | 8,310 |
| 2010-10-19 | 855 | 862 | 845 | 848 | 4,995,000 | 8,480 |
| 2010-10-18 | 836 | 858 | 835 | 852 | 8,061,000 | 8,520 |
| 2010-10-15 | 829 | 835 | 823 | 835 | 6,510,000 | 8,350 |
| 2010-10-14 | 822 | 833 | 813 | 831 | 8,656,000 | 8,310 |
| 2010-10-13 | 832 | 836 | 810 | 811 | 6,998,000 | 8,110 |
| 2010-10-12 | 847 | 858 | 822 | 824 | 7,161,000 | 8,240 |
| 2010-10-08 | 845 | 865 | 840 | 840 | 8,210,000 | 8,400 |
| 2010-10-07 | 837 | 845 | 829 | 844 | 7,900,000 | 8,440 |
| 2010-10-06 | 843 | 853 | 840 | 845 | 7,828,000 | 8,450 |
| 2010-10-05 | 824 | 834 | 815 | 830 | 10,978,000 | 8,300 |
| 2010-10-04 | 835 | 850 | 830 | 835 | 6,290,000 | 8,350 |
| 2010-10-01 | 837 | 842 | 830 | 833 | 6,275,000 | 8,330 |
| 2010-09-30 | 866 | 870 | 830 | 831 | 8,607,000 | 8,310 |
| 2010-09-29 | 862 | 870 | 854 | 865 | 6,938,000 | 8,650 |
| 2010-09-28 | 856 | 870 | 856 | 861 | 4,740,000 | 8,610 |
| 2010-09-27 | 857 | 864 | 847 | 862 | 5,867,000 | 8,620 |
| 2010-09-24 | 840 | 861 | 836 | 846 | 10,001,000 | 8,460 |
| 2010-09-22 | 841 | 868 | 838 | 857 | 10,159,000 | 8,570 |
| 2010-09-21 | 866 | 872 | 845 | 846 | 13,754,000 | 8,460 |
| 2010-09-17 | 890 | 891 | 867 | 867 | 14,646,000 | 8,670 |
| 2010-09-16 | 877 | 895 | 860 | 893 | 15,749,000 | 8,930 |
| 2010-09-15 | 824 | 884 | 814 | 870 | 16,396,000 | 8,700 |
| 2010-09-14 | 838 | 842 | 825 | 828 | 5,322,000 | 8,280 |
| 2010-09-13 | 849 | 856 | 835 | 835 | 5,607,000 | 8,350 |
| 2010-09-10 | 824 | 842 | 817 | 839 | 12,994,000 | 8,390 |
| 2010-09-09 | 824 | 830 | 806 | 811 | 8,847,000 | 8,110 |
| 2010-09-08 | 820 | 822 | 812 | 816 | 4,989,000 | 8,160 |
| 2010-09-07 | 833 | 850 | 830 | 838 | 6,235,000 | 8,380 |
| 2010-09-06 | 831 | 846 | 828 | 838 | 7,089,000 | 8,380 |
| 2010-09-03 | 804 | 820 | 803 | 819 | 7,365,000 | 8,190 |
| 2010-09-02 | 809 | 812 | 791 | 806 | 8,770,000 | 8,060 |
| 2010-09-01 | 803 | 804 | 788 | 797 | 10,374,000 | 7,970 |
| 2010-08-31 | 835 | 836 | 802 | 804 | 12,907,000 | 8,040 |
| 2010-08-30 | 855 | 864 | 843 | 847 | 6,739,000 | 8,470 |
| 2010-08-27 | 823 | 845 | 817 | 840 | 8,298,000 | 8,400 |
| 2010-08-26 | 827 | 831 | 821 | 830 | 7,784,000 | 8,300 |
| 2010-08-25 | 817 | 836 | 812 | 820 | 10,055,000 | 8,200 |
| 2010-08-24 | 820 | 831 | 814 | 823 | 9,078,000 | 8,230 |
| 2010-08-23 | 850 | 851 | 826 | 832 | 8,803,000 | 8,320 |
| 2010-08-20 | 858 | 866 | 852 | 853 | 8,011,000 | 8,530 |
| 2010-08-19 | 857 | 877 | 855 | 877 | 7,655,000 | 8,770 |
| 2010-08-18 | 869 | 871 | 852 | 860 | 10,985,000 | 8,600 |
| 2010-08-17 | 850 | 876 | 847 | 865 | 12,926,000 | 8,650 |
| 2010-08-16 | 852 | 861 | 847 | 857 | 6,180,000 | 8,570 |
| 2010-08-13 | 869 | 878 | 857 | 871 | 8,784,000 | 8,710 |
| 2010-08-12 | 853 | 870 | 845 | 868 | 13,331,000 | 8,680 |
| 2010-08-11 | 895 | 895 | 869 | 873 | 12,846,000 | 8,730 |
| 2010-08-10 | 915 | 926 | 903 | 908 | 11,835,000 | 9,080 |
| 2010-08-09 | 927 | 928 | 913 | 919 | 6,114,000 | 9,190 |
| 2010-08-06 | 930 | 941 | 926 | 937 | 4,514,000 | 9,370 |
| 2010-08-05 | 943 | 953 | 935 | 937 | 6,299,000 | 9,370 |
| 2010-08-04 | 938 | 942 | 929 | 930 | 4,739,000 | 9,300 |
| 2010-08-03 | 958 | 961 | 942 | 946 | 5,052,000 | 9,460 |
| 2010-08-02 | 947 | 959 | 944 | 948 | 5,085,000 | 9,480 |
| 2010-07-30 | 962 | 963 | 940 | 947 | 9,732,000 | 9,470 |
| 2010-07-29 | 963 | 971 | 963 | 968 | 5,090,000 | 9,680 |
| 2010-07-28 | 970 | 983 | 967 | 978 | 7,546,000 | 9,780 |
| 2010-07-27 | 955 | 970 | 952 | 963 | 5,662,000 | 9,630 |
| 2010-07-26 | 953 | 962 | 947 | 948 | 7,403,000 | 9,480 |
| 2010-07-23 | 951 | 954 | 934 | 946 | 10,234,000 | 9,460 |
| 2010-07-22 | 938 | 944 | 933 | 937 | 8,315,000 | 9,370 |
| 2010-07-21 | 971 | 977 | 954 | 957 | 7,701,000 | 9,570 |
| 2010-07-20 | 937 | 965 | 935 | 958 | 10,758,000 | 9,580 |
| 2010-07-16 | 970 | 973 | 940 | 944 | 8,720,000 | 9,440 |
| 2010-07-15 | 994 | 995 | 977 | 980 | 5,012,000 | 9,800 |
| 2010-07-14 | 1,000 | 1,009 | 999 | 1,007 | 5,555,000 | 10,070 |
| 2010-07-13 | 987 | 995 | 974 | 985 | 5,835,000 | 9,850 |
| 2010-07-12 | 968 | 994 | 968 | 976 | 5,262,000 | 9,760 |
| 2010-07-09 | 975 | 977 | 963 | 965 | 5,819,000 | 9,650 |
| 2010-07-08 | 967 | 970 | 964 | 970 | 4,739,000 | 9,700 |
| 2010-07-07 | 953 | 956 | 935 | 939 | 5,172,000 | 9,390 |
| 2010-07-06 | 932 | 954 | 921 | 953 | 7,343,000 | 9,530 |
| 2010-07-05 | 924 | 951 | 924 | 946 | 8,303,000 | 9,460 |
| 2010-07-02 | 927 | 931 | 912 | 918 | 13,847,000 | 9,180 |
| 2010-07-01 | 947 | 951 | 927 | 930 | 8,149,000 | 9,300 |
| 2010-06-30 | 945 | 949 | 931 | 946 | 9,689,000 | 9,460 |
| 2010-06-29 | 978 | 987 | 952 | 957 | 6,092,000 | 9,570 |
| 2010-06-28 | 985 | 988 | 974 | 977 | 5,442,000 | 9,770 |
| 2010-06-25 | 975 | 979 | 966 | 972 | 6,042,000 | 9,720 |
| 2010-06-24 | 987 | 1,004 | 982 | 991 | 5,988,000 | 9,910 |
| 2010-06-23 | 995 | 1,002 | 990 | 994 | 6,345,000 | 9,940 |
| 2010-06-22 | 1,007 | 1,021 | 1,004 | 1,016 | 7,567,000 | 10,160 |
| 2010-06-21 | 1,008 | 1,019 | 1,002 | 1,016 | 7,693,000 | 10,160 |
| 2010-06-18 | 1,001 | 1,010 | 995 | 1,000 | 4,693,000 | 10,000 |
| 2010-06-17 | 1,013 | 1,018 | 994 | 1,002 | 6,331,000 | 10,020 |
| 2010-06-16 | 1,005 | 1,029 | 1,003 | 1,017 | 9,776,000 | 10,170 |
| 2010-06-15 | 979 | 990 | 973 | 986 | 4,381,000 | 9,860 |
| 2010-06-14 | 983 | 991 | 978 | 981 | 6,042,000 | 9,810 |
| 2010-06-11 | 961 | 983 | 945 | 967 | 20,612,000 | 9,670 |
| 2010-06-10 | 929 | 938 | 917 | 931 | 8,271,000 | 9,310 |
| 2010-06-09 | 933 | 939 | 912 | 928 | 9,478,000 | 9,280 |
| 2010-06-08 | 948 | 951 | 932 | 935 | 9,677,000 | 9,350 |
| 2010-06-07 | 970 | 970 | 948 | 949 | 9,453,000 | 9,490 |
| 2010-06-04 | 996 | 1,015 | 990 | 1,000 | 7,113,000 | 10,000 |
| 2010-06-03 | 975 | 997 | 973 | 996 | 7,464,000 | 9,960 |
| 2010-06-02 | 976 | 982 | 954 | 957 | 11,901,000 | 9,570 |
| 2010-06-01 | 990 | 992 | 975 | 988 | 4,812,000 | 9,880 |
| 2010-05-31 | 996 | 1,006 | 991 | 992 | 4,509,000 | 9,920 |
| 2010-05-28 | 1,018 | 1,019 | 989 | 1,000 | 8,706,000 | 10,000 |
| 2010-05-27 | 965 | 999 | 957 | 998 | 9,256,000 | 9,980 |
| 2010-05-26 | 974 | 987 | 955 | 971 | 10,778,000 | 9,710 |
| 2010-05-25 | 991 | 993 | 965 | 969 | 12,100,000 | 9,690 |
| 2010-05-24 | 1,003 | 1,008 | 990 | 1,002 | 10,930,000 | 10,020 |
| 2010-05-21 | 988 | 1,020 | 988 | 1,010 | 10,691,000 | 10,100 |
| 2010-05-20 | 1,051 | 1,056 | 1,025 | 1,035 | 7,283,000 | 10,350 |
| 2010-05-19 | 1,056 | 1,070 | 1,051 | 1,067 | 6,328,000 | 10,670 |
| 2010-05-18 | 1,080 | 1,097 | 1,063 | 1,072 | 7,607,000 | 10,720 |
| 2010-05-17 | 1,082 | 1,088 | 1,070 | 1,079 | 7,594,000 | 10,790 |
| 2010-05-14 | 1,101 | 1,106 | 1,083 | 1,090 | 9,504,000 | 10,900 |
| 2010-05-13 | 1,134 | 1,135 | 1,111 | 1,125 | 4,671,000 | 11,250 |
| 2010-05-12 | 1,122 | 1,122 | 1,100 | 1,111 | 5,050,000 | 11,110 |
| 2010-05-11 | 1,148 | 1,150 | 1,103 | 1,104 | 9,251,000 | 11,040 |
| 2010-05-10 | 1,099 | 1,142 | 1,095 | 1,142 | 11,194,000 | 11,420 |
| 2010-05-07 | 1,092 | 1,129 | 1,086 | 1,098 | 17,486,000 | 10,980 |
| 2010-05-06 | 1,197 | 1,198 | 1,172 | 1,173 | 7,570,000 | 11,730 |
| 2010-04-30 | 1,245 | 1,246 | 1,220 | 1,226 | 5,259,000 | 12,260 |
| 2010-04-28 | 1,217 | 1,235 | 1,211 | 1,224 | 10,774,000 | 12,240 |
| 2010-04-27 | 1,230 | 1,260 | 1,227 | 1,254 | 9,680,000 | 12,540 |
| 2010-04-26 | 1,208 | 1,232 | 1,203 | 1,230 | 6,122,000 | 12,300 |
| 2010-04-23 | 1,206 | 1,208 | 1,190 | 1,193 | 7,371,000 | 11,930 |
| 2010-04-22 | 1,216 | 1,217 | 1,200 | 1,210 | 5,206,000 | 12,100 |
| 2010-04-21 | 1,225 | 1,230 | 1,218 | 1,229 | 5,461,000 | 12,290 |
| 2010-04-20 | 1,211 | 1,224 | 1,200 | 1,203 | 5,751,000 | 12,030 |
| 2010-04-19 | 1,197 | 1,212 | 1,194 | 1,196 | 7,257,000 | 11,960 |
| 2010-04-16 | 1,240 | 1,242 | 1,223 | 1,227 | 6,416,000 | 12,270 |
| 2010-04-15 | 1,250 | 1,260 | 1,244 | 1,249 | 10,706,000 | 12,490 |
| 2010-04-14 | 1,220 | 1,240 | 1,219 | 1,237 | 11,853,000 | 12,370 |
| 2010-04-13 | 1,193 | 1,207 | 1,186 | 1,199 | 8,139,000 | 11,990 |
| 2010-04-12 | 1,205 | 1,211 | 1,185 | 1,188 | 5,553,000 | 11,880 |
| 2010-04-09 | 1,215 | 1,215 | 1,191 | 1,203 | 6,683,000 | 12,030 |
| 2010-04-08 | 1,198 | 1,200 | 1,189 | 1,189 | 5,992,000 | 11,890 |
| 2010-04-07 | 1,216 | 1,219 | 1,202 | 1,212 | 6,994,000 | 12,120 |
| 2010-04-06 | 1,245 | 1,247 | 1,213 | 1,220 | 10,507,000 | 12,200 |
| 2010-04-05 | 1,239 | 1,253 | 1,236 | 1,249 | 13,699,000 | 12,490 |
| 2010-04-02 | 1,188 | 1,216 | 1,188 | 1,209 | 12,461,000 | 12,090 |
| 2010-04-01 | 1,172 | 1,180 | 1,163 | 1,177 | 5,310,000 | 11,770 |
| 2010-03-31 | 1,177 | 1,177 | 1,165 | 1,169 | 5,069,000 | 11,690 |
| 2010-03-30 | 1,162 | 1,174 | 1,159 | 1,170 | 6,355,000 | 11,700 |
| 2010-03-29 | 1,134 | 1,159 | 1,129 | 1,156 | 5,448,000 | 11,560 |
| 2010-03-26 | 1,140 | 1,140 | 1,128 | 1,137 | 4,734,000 | 11,370 |
| 2010-03-25 | 1,144 | 1,146 | 1,122 | 1,126 | 7,672,000 | 11,260 |
| 2010-03-24 | 1,105 | 1,130 | 1,103 | 1,125 | 10,726,000 | 11,250 |
| 2010-03-23 | 1,089 | 1,098 | 1,085 | 1,090 | 3,127,000 | 10,900 |
| 2010-03-19 | 1,080 | 1,093 | 1,078 | 1,090 | 3,708,000 | 10,900 |
| 2010-03-18 | 1,096 | 1,096 | 1,073 | 1,073 | 4,803,000 | 10,730 |
| 2010-03-17 | 1,080 | 1,096 | 1,074 | 1,091 | 5,258,000 | 10,910 |
| 2010-03-16 | 1,072 | 1,080 | 1,070 | 1,073 | 2,750,000 | 10,730 |
| 2010-03-15 | 1,078 | 1,080 | 1,070 | 1,079 | 2,959,000 | 10,790 |
| 2010-03-12 | 1,074 | 1,080 | 1,063 | 1,069 | 8,849,000 | 10,690 |
| 2010-03-11 | 1,070 | 1,085 | 1,066 | 1,073 | 5,636,000 | 10,730 |
| 2010-03-10 | 1,061 | 1,070 | 1,055 | 1,064 | 4,022,000 | 10,640 |
| 2010-03-09 | 1,067 | 1,069 | 1,057 | 1,065 | 3,674,000 | 10,650 |
| 2010-03-08 | 1,054 | 1,067 | 1,046 | 1,066 | 6,667,000 | 10,660 |
| 2010-03-05 | 1,020 | 1,028 | 1,015 | 1,027 | 6,482,000 | 10,270 |
| 2010-03-04 | 1,028 | 1,030 | 1,007 | 1,008 | 5,896,000 | 10,080 |
| 2010-03-03 | 1,040 | 1,041 | 1,027 | 1,031 | 5,065,000 | 10,310 |
| 2010-03-02 | 1,040 | 1,053 | 1,036 | 1,045 | 3,326,000 | 10,450 |
| 2010-03-01 | 1,031 | 1,047 | 1,029 | 1,035 | 3,703,000 | 10,350 |
| 2010-02-26 | 1,027 | 1,049 | 1,021 | 1,030 | 5,955,000 | 10,300 |
| 2010-02-25 | 1,059 | 1,059 | 1,033 | 1,036 | 5,291,000 | 10,360 |
| 2010-02-24 | 1,055 | 1,059 | 1,046 | 1,053 | 5,423,000 | 10,530 |
| 2010-02-23 | 1,070 | 1,082 | 1,059 | 1,075 | 4,926,000 | 10,750 |
| 2010-02-22 | 1,073 | 1,085 | 1,071 | 1,076 | 4,301,000 | 10,760 |
| 2010-02-19 | 1,080 | 1,092 | 1,051 | 1,053 | 6,854,000 | 10,530 |
| 2010-02-18 | 1,087 | 1,089 | 1,072 | 1,077 | 5,970,000 | 10,770 |
| 2010-02-17 | 1,084 | 1,097 | 1,079 | 1,097 | 4,722,000 | 10,970 |
| 2010-02-16 | 1,068 | 1,077 | 1,062 | 1,068 | 2,921,000 | 10,680 |
| 2010-02-15 | 1,087 | 1,088 | 1,068 | 1,071 | 3,704,000 | 10,710 |
| 2010-02-12 | 1,093 | 1,096 | 1,072 | 1,078 | 4,751,000 | 10,780 |
| 2010-02-10 | 1,085 | 1,094 | 1,080 | 1,087 | 7,839,000 | 10,870 |
| 2010-02-09 | 1,050 | 1,073 | 1,045 | 1,067 | 7,366,000 | 10,670 |
| 2010-02-08 | 1,059 | 1,065 | 1,049 | 1,052 | 5,542,000 | 10,520 |
| 2010-02-05 | 1,050 | 1,090 | 1,045 | 1,066 | 11,452,000 | 10,660 |
| 2010-02-04 | 1,108 | 1,110 | 1,062 | 1,070 | 13,659,000 | 10,700 |
| 2010-02-03 | 1,150 | 1,154 | 1,129 | 1,132 | 5,379,000 | 11,320 |
| 2010-02-02 | 1,120 | 1,150 | 1,112 | 1,136 | 8,620,000 | 11,360 |
| 2010-02-01 | 1,085 | 1,099 | 1,080 | 1,098 | 7,632,000 | 10,980 |
| 2010-01-29 | 1,111 | 1,114 | 1,082 | 1,084 | 6,453,000 | 10,840 |
| 2010-01-28 | 1,114 | 1,136 | 1,112 | 1,117 | 7,097,000 | 11,170 |
| 2010-01-27 | 1,129 | 1,130 | 1,103 | 1,107 | 7,664,000 | 11,070 |
| 2010-01-26 | 1,157 | 1,169 | 1,123 | 1,125 | 6,502,000 | 11,250 |
| 2010-01-25 | 1,130 | 1,156 | 1,128 | 1,151 | 5,832,000 | 11,510 |
| 2010-01-22 | 1,128 | 1,146 | 1,125 | 1,145 | 8,019,000 | 11,450 |
| 2010-01-21 | 1,130 | 1,180 | 1,127 | 1,154 | 11,245,000 | 11,540 |
| 2010-01-20 | 1,186 | 1,186 | 1,140 | 1,148 | 8,436,000 | 11,480 |
| 2010-01-19 | 1,200 | 1,201 | 1,163 | 1,168 | 6,525,000 | 11,680 |
| 2010-01-18 | 1,195 | 1,205 | 1,193 | 1,200 | 4,916,000 | 12,000 |
| 2010-01-15 | 1,247 | 1,253 | 1,210 | 1,215 | 10,385,000 | 12,150 |
| 2010-01-14 | 1,220 | 1,249 | 1,215 | 1,246 | 9,828,000 | 12,460 |
| 2010-01-13 | 1,190 | 1,224 | 1,182 | 1,208 | 9,026,000 | 12,080 |
| 2010-01-12 | 1,182 | 1,200 | 1,177 | 1,198 | 6,896,000 | 11,980 |
| 2010-01-08 | 1,188 | 1,198 | 1,175 | 1,182 | 6,022,000 | 11,820 |
| 2010-01-07 | 1,190 | 1,190 | 1,173 | 1,175 | 5,847,000 | 11,750 |
| 2010-01-06 | 1,182 | 1,195 | 1,168 | 1,190 | 5,137,000 | 11,900 |
| 2010-01-05 | 1,197 | 1,205 | 1,180 | 1,187 | 6,939,000 | 11,870 |
| 2010-01-04 | 1,180 | 1,184 | 1,175 | 1,178 | 2,512,000 | 11,780 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.12株
