6806 ヒロセ電機(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 | 9,240 | 9,240 | 9,100 | 9,150 | 58,200 | 8,299.32 |
| 2010-12-29 | 9,210 | 9,230 | 9,190 | 9,230 | 27,400 | 8,371.88 |
| 2010-12-28 | 9,240 | 9,270 | 9,180 | 9,190 | 44,600 | 8,335.60 |
| 2010-12-27 | 9,200 | 9,270 | 9,160 | 9,210 | 63,600 | 8,353.74 |
| 2010-12-24 | 9,110 | 9,200 | 9,110 | 9,140 | 45,100 | 8,290.25 |
| 2010-12-22 | 9,240 | 9,310 | 9,170 | 9,210 | 88,100 | 8,353.74 |
| 2010-12-21 | 9,300 | 9,340 | 9,260 | 9,270 | 94,200 | 8,408.16 |
| 2010-12-20 | 9,000 | 9,350 | 8,980 | 9,230 | 250,300 | 8,371.88 |
| 2010-12-17 | 8,840 | 8,980 | 8,840 | 8,930 | 49,600 | 8,099.77 |
| 2010-12-16 | 8,970 | 9,000 | 8,900 | 8,970 | 44,800 | 8,136.05 |
| 2010-12-15 | 8,840 | 8,980 | 8,830 | 8,960 | 79,900 | 8,126.98 |
| 2010-12-14 | 8,800 | 8,950 | 8,800 | 8,950 | 93,600 | 8,117.91 |
| 2010-12-13 | 8,670 | 8,830 | 8,650 | 8,830 | 47,700 | 8,009.07 |
| 2010-12-10 | 8,820 | 8,820 | 8,690 | 8,700 | 110,200 | 7,891.16 |
| 2010-12-09 | 8,790 | 8,850 | 8,760 | 8,790 | 50,500 | 7,972.79 |
| 2010-12-08 | 8,650 | 8,760 | 8,650 | 8,760 | 67,500 | 7,945.58 |
| 2010-12-07 | 8,750 | 8,750 | 8,570 | 8,640 | 46,900 | 7,836.73 |
| 2010-12-06 | 8,650 | 8,700 | 8,570 | 8,690 | 102,600 | 7,882.09 |
| 2010-12-03 | 8,500 | 8,710 | 8,500 | 8,700 | 140,300 | 7,891.16 |
| 2010-12-02 | 8,490 | 8,490 | 8,390 | 8,410 | 65,300 | 7,628.12 |
| 2010-12-01 | 8,310 | 8,370 | 8,260 | 8,370 | 111,800 | 7,591.84 |
| 2010-11-30 | 8,400 | 8,410 | 8,260 | 8,270 | 96,600 | 7,501.13 |
| 2010-11-29 | 8,340 | 8,450 | 8,330 | 8,390 | 84,100 | 7,609.98 |
| 2010-11-26 | 8,370 | 8,390 | 8,330 | 8,370 | 56,400 | 7,591.84 |
| 2010-11-25 | 8,410 | 8,460 | 8,350 | 8,420 | 61,900 | 7,637.19 |
| 2010-11-24 | 8,360 | 8,430 | 8,310 | 8,400 | 62,800 | 7,619.05 |
| 2010-11-22 | 8,450 | 8,540 | 8,430 | 8,510 | 55,000 | 7,718.82 |
| 2010-11-19 | 8,350 | 8,410 | 8,290 | 8,380 | 88,500 | 7,600.91 |
| 2010-11-18 | 8,220 | 8,330 | 8,220 | 8,320 | 68,400 | 7,546.49 |
| 2010-11-17 | 8,180 | 8,210 | 8,120 | 8,210 | 44,400 | 7,446.71 |
| 2010-11-16 | 8,300 | 8,300 | 8,210 | 8,220 | 118,400 | 7,455.78 |
| 2010-11-15 | 8,230 | 8,270 | 8,190 | 8,270 | 51,900 | 7,501.13 |
| 2010-11-12 | 8,250 | 8,260 | 8,190 | 8,220 | 120,000 | 7,455.78 |
| 2010-11-11 | 8,180 | 8,240 | 8,180 | 8,240 | 174,100 | 7,473.92 |
| 2010-11-10 | 8,050 | 8,250 | 8,030 | 8,210 | 372,600 | 7,446.71 |
| 2010-11-09 | 8,340 | 8,370 | 8,260 | 8,300 | 104,300 | 7,528.34 |
| 2010-11-08 | 8,440 | 8,510 | 8,380 | 8,420 | 102,900 | 7,637.19 |
| 2010-11-05 | 8,450 | 8,490 | 8,410 | 8,440 | 133,500 | 7,655.33 |
| 2010-11-04 | 8,260 | 8,300 | 8,200 | 8,220 | 116,700 | 7,455.78 |
| 2010-11-02 | 8,020 | 8,190 | 8,000 | 8,190 | 135,600 | 7,428.57 |
| 2010-11-01 | 8,100 | 8,150 | 8,010 | 8,060 | 76,500 | 7,310.66 |
| 2010-10-29 | 8,050 | 8,140 | 8,010 | 8,100 | 103,800 | 7,346.94 |
| 2010-10-28 | 8,210 | 8,220 | 8,070 | 8,080 | 176,300 | 7,328.80 |
| 2010-10-27 | 8,260 | 8,270 | 8,150 | 8,200 | 71,400 | 7,437.64 |
| 2010-10-26 | 8,220 | 8,270 | 8,180 | 8,180 | 92,300 | 7,419.50 |
| 2010-10-25 | 8,240 | 8,290 | 8,180 | 8,220 | 89,800 | 7,455.78 |
| 2010-10-22 | 8,300 | 8,380 | 8,280 | 8,330 | 99,700 | 7,555.56 |
| 2010-10-21 | 8,250 | 8,350 | 8,200 | 8,350 | 118,700 | 7,573.70 |
| 2010-10-20 | 8,300 | 8,300 | 8,200 | 8,260 | 98,100 | 7,492.06 |
| 2010-10-19 | 8,390 | 8,450 | 8,300 | 8,330 | 117,800 | 7,555.56 |
| 2010-10-18 | 8,320 | 8,410 | 8,260 | 8,330 | 86,300 | 7,555.56 |
| 2010-10-15 | 8,190 | 8,350 | 8,170 | 8,310 | 206,900 | 7,537.42 |
| 2010-10-14 | 8,610 | 8,640 | 8,530 | 8,610 | 153,800 | 7,809.52 |
| 2010-10-13 | 8,480 | 8,570 | 8,450 | 8,450 | 95,600 | 7,664.40 |
| 2010-10-12 | 8,610 | 8,640 | 8,410 | 8,430 | 131,900 | 7,646.26 |
| 2010-10-08 | 8,450 | 8,610 | 8,450 | 8,550 | 198,800 | 7,755.10 |
| 2010-10-07 | 8,350 | 8,500 | 8,340 | 8,440 | 90,500 | 7,655.33 |
| 2010-10-06 | 8,380 | 8,490 | 8,370 | 8,420 | 262,800 | 7,637.19 |
| 2010-10-05 | 8,320 | 8,380 | 8,220 | 8,300 | 233,900 | 7,528.34 |
| 2010-10-04 | 8,480 | 8,530 | 8,390 | 8,410 | 89,400 | 7,628.12 |
| 2010-10-01 | 8,530 | 8,530 | 8,410 | 8,470 | 191,900 | 7,682.54 |
| 2010-09-30 | 8,550 | 8,550 | 8,400 | 8,410 | 117,600 | 7,628.12 |
| 2010-09-29 | 8,520 | 8,550 | 8,460 | 8,530 | 96,300 | 7,736.96 |
| 2010-09-28 | 8,520 | 8,600 | 8,440 | 8,490 | 99,900 | 7,700.68 |
| 2010-09-27 | 8,460 | 8,560 | 8,430 | 8,560 | 54,000 | 7,764.17 |
| 2010-09-24 | 8,450 | 8,550 | 8,400 | 8,430 | 161,600 | 7,646.26 |
| 2010-09-22 | 8,690 | 8,700 | 8,600 | 8,600 | 177,700 | 7,800.45 |
| 2010-09-21 | 8,840 | 8,880 | 8,680 | 8,680 | 159,300 | 7,873.02 |
| 2010-09-17 | 8,800 | 8,800 | 8,680 | 8,760 | 60,300 | 7,945.58 |
| 2010-09-16 | 8,820 | 8,820 | 8,600 | 8,650 | 174,800 | 7,845.81 |
| 2010-09-15 | 8,510 | 8,840 | 8,510 | 8,670 | 238,400 | 7,863.95 |
| 2010-09-14 | 8,400 | 8,480 | 8,310 | 8,450 | 91,700 | 7,664.40 |
| 2010-09-13 | 8,410 | 8,420 | 8,290 | 8,350 | 87,900 | 7,573.70 |
| 2010-09-10 | 8,300 | 8,510 | 8,260 | 8,370 | 199,600 | 7,591.84 |
| 2010-09-09 | 8,200 | 8,250 | 8,150 | 8,200 | 92,900 | 7,437.64 |
| 2010-09-08 | 8,250 | 8,280 | 8,150 | 8,190 | 125,700 | 7,428.57 |
| 2010-09-07 | 8,390 | 8,430 | 8,300 | 8,340 | 131,900 | 7,564.63 |
| 2010-09-06 | 8,390 | 8,430 | 8,310 | 8,410 | 188,600 | 7,628.12 |
| 2010-09-03 | 8,380 | 8,430 | 8,300 | 8,370 | 172,300 | 7,591.84 |
| 2010-09-02 | 8,360 | 8,460 | 8,300 | 8,380 | 162,200 | 7,600.91 |
| 2010-09-01 | 8,180 | 8,360 | 8,150 | 8,350 | 204,900 | 7,573.70 |
| 2010-08-31 | 8,430 | 8,440 | 8,110 | 8,120 | 196,600 | 7,365.08 |
| 2010-08-30 | 8,640 | 8,770 | 8,580 | 8,620 | 121,900 | 7,818.59 |
| 2010-08-27 | 8,480 | 8,580 | 8,450 | 8,550 | 180,200 | 7,755.10 |
| 2010-08-26 | 8,500 | 8,550 | 8,480 | 8,530 | 134,200 | 7,736.96 |
| 2010-08-25 | 8,370 | 8,520 | 8,370 | 8,460 | 169,900 | 7,673.47 |
| 2010-08-24 | 8,400 | 8,510 | 8,370 | 8,500 | 121,700 | 7,709.75 |
| 2010-08-23 | 8,580 | 8,610 | 8,430 | 8,520 | 126,900 | 7,727.89 |
| 2010-08-20 | 8,610 | 8,640 | 8,550 | 8,600 | 137,700 | 7,800.45 |
| 2010-08-19 | 8,630 | 8,690 | 8,610 | 8,650 | 158,200 | 7,845.81 |
| 2010-08-18 | 8,780 | 8,790 | 8,600 | 8,660 | 128,200 | 7,854.88 |
| 2010-08-17 | 8,720 | 8,760 | 8,570 | 8,740 | 149,600 | 7,927.44 |
| 2010-08-16 | 8,670 | 8,800 | 8,600 | 8,800 | 88,000 | 7,981.86 |
| 2010-08-13 | 8,800 | 8,860 | 8,670 | 8,770 | 110,800 | 7,954.65 |
| 2010-08-12 | 8,580 | 8,780 | 8,480 | 8,780 | 154,000 | 7,963.72 |
| 2010-08-11 | 8,710 | 8,710 | 8,540 | 8,670 | 138,200 | 7,863.95 |
| 2010-08-10 | 8,750 | 8,880 | 8,750 | 8,790 | 85,800 | 7,972.79 |
| 2010-08-09 | 8,670 | 8,820 | 8,600 | 8,810 | 147,600 | 7,990.93 |
| 2010-08-06 | 8,730 | 8,730 | 8,610 | 8,680 | 87,800 | 7,873.02 |
| 2010-08-05 | 8,820 | 8,820 | 8,640 | 8,730 | 80,200 | 7,918.37 |
| 2010-08-04 | 8,750 | 8,750 | 8,600 | 8,670 | 88,400 | 7,863.95 |
| 2010-08-03 | 8,900 | 8,910 | 8,770 | 8,840 | 89,600 | 8,018.14 |
| 2010-08-02 | 8,840 | 8,890 | 8,700 | 8,750 | 81,800 | 7,936.51 |
| 2010-07-30 | 8,780 | 8,790 | 8,690 | 8,760 | 110,600 | 7,945.58 |
| 2010-07-29 | 8,940 | 8,940 | 8,740 | 8,770 | 113,300 | 7,954.65 |
| 2010-07-28 | 8,950 | 9,000 | 8,880 | 8,970 | 128,100 | 8,136.05 |
| 2010-07-27 | 8,850 | 8,960 | 8,770 | 8,880 | 78,900 | 8,054.42 |
| 2010-07-26 | 8,900 | 8,920 | 8,780 | 8,840 | 52,500 | 8,018.14 |
| 2010-07-23 | 8,760 | 8,820 | 8,640 | 8,770 | 70,800 | 7,954.65 |
| 2010-07-22 | 8,560 | 8,620 | 8,520 | 8,560 | 93,400 | 7,764.17 |
| 2010-07-21 | 8,650 | 8,650 | 8,500 | 8,580 | 104,200 | 7,782.31 |
| 2010-07-20 | 8,550 | 8,630 | 8,490 | 8,550 | 138,000 | 7,755.10 |
| 2010-07-16 | 8,730 | 8,760 | 8,500 | 8,540 | 82,800 | 7,746.03 |
| 2010-07-15 | 8,880 | 8,880 | 8,710 | 8,740 | 108,300 | 7,927.44 |
| 2010-07-14 | 8,810 | 8,980 | 8,780 | 8,960 | 103,300 | 8,126.98 |
| 2010-07-13 | 8,760 | 8,820 | 8,610 | 8,680 | 136,300 | 7,873.02 |
| 2010-07-12 | 8,710 | 8,850 | 8,680 | 8,750 | 92,500 | 7,936.51 |
| 2010-07-09 | 8,610 | 8,760 | 8,560 | 8,710 | 115,500 | 7,900.23 |
| 2010-07-08 | 8,610 | 8,640 | 8,480 | 8,550 | 113,800 | 7,755.10 |
| 2010-07-07 | 8,350 | 8,430 | 8,220 | 8,430 | 162,700 | 7,646.26 |
| 2010-07-06 | 8,130 | 8,320 | 8,010 | 8,320 | 82,700 | 7,546.49 |
| 2010-07-05 | 8,140 | 8,210 | 8,110 | 8,180 | 50,700 | 7,419.50 |
| 2010-07-02 | 8,130 | 8,170 | 8,010 | 8,130 | 108,300 | 7,374.15 |
| 2010-07-01 | 8,020 | 8,140 | 7,960 | 8,080 | 124,900 | 7,328.80 |
| 2010-06-30 | 8,010 | 8,240 | 7,990 | 8,170 | 198,100 | 7,410.43 |
| 2010-06-29 | 8,210 | 8,290 | 8,040 | 8,090 | 105,200 | 7,337.87 |
| 2010-06-28 | 8,270 | 8,280 | 8,110 | 8,160 | 92,600 | 7,401.36 |
| 2010-06-25 | 8,360 | 8,400 | 8,220 | 8,260 | 97,600 | 7,492.06 |
| 2010-06-24 | 8,360 | 8,490 | 8,350 | 8,380 | 107,300 | 7,600.91 |
| 2010-06-23 | 8,400 | 8,450 | 8,290 | 8,340 | 94,300 | 7,564.63 |
| 2010-06-22 | 8,570 | 8,570 | 8,480 | 8,520 | 76,300 | 7,727.89 |
| 2010-06-21 | 8,500 | 8,650 | 8,490 | 8,610 | 135,100 | 7,809.52 |
| 2010-06-18 | 8,530 | 8,530 | 8,400 | 8,450 | 129,500 | 7,664.40 |
| 2010-06-17 | 8,590 | 8,590 | 8,500 | 8,540 | 70,900 | 7,746.03 |
| 2010-06-16 | 8,640 | 8,750 | 8,620 | 8,700 | 136,400 | 7,891.16 |
| 2010-06-15 | 8,490 | 8,530 | 8,440 | 8,490 | 69,100 | 7,700.68 |
| 2010-06-14 | 8,510 | 8,550 | 8,470 | 8,520 | 99,500 | 7,727.89 |
| 2010-06-11 | 8,460 | 8,500 | 8,360 | 8,390 | 145,400 | 7,609.98 |
| 2010-06-10 | 8,320 | 8,370 | 8,200 | 8,340 | 181,200 | 7,564.63 |
| 2010-06-09 | 8,280 | 8,360 | 8,190 | 8,220 | 155,800 | 7,455.78 |
| 2010-06-08 | 8,170 | 8,430 | 8,160 | 8,240 | 185,600 | 7,473.92 |
| 2010-06-07 | 8,470 | 8,470 | 8,130 | 8,150 | 222,200 | 7,392.29 |
| 2010-06-04 | 8,600 | 8,660 | 8,540 | 8,620 | 184,800 | 7,818.59 |
| 2010-06-03 | 8,450 | 8,660 | 8,450 | 8,590 | 163,500 | 7,791.38 |
| 2010-06-02 | 8,360 | 8,530 | 8,310 | 8,380 | 193,200 | 7,600.91 |
| 2010-06-01 | 8,550 | 8,550 | 8,330 | 8,440 | 181,200 | 7,655.33 |
| 2010-05-31 | 8,560 | 8,680 | 8,530 | 8,630 | 193,600 | 7,827.66 |
| 2010-05-28 | 8,660 | 8,710 | 8,550 | 8,680 | 257,700 | 7,873.02 |
| 2010-05-27 | 8,510 | 8,640 | 8,330 | 8,630 | 290,900 | 7,827.66 |
| 2010-05-26 | 8,720 | 8,800 | 8,600 | 8,660 | 264,400 | 7,854.88 |
| 2010-05-25 | 8,770 | 8,860 | 8,520 | 8,580 | 150,500 | 7,782.31 |
| 2010-05-24 | 8,850 | 8,940 | 8,780 | 8,920 | 120,700 | 8,090.70 |
| 2010-05-21 | 8,810 | 8,880 | 8,660 | 8,850 | 194,100 | 8,027.21 |
| 2010-05-20 | 9,200 | 9,270 | 8,930 | 9,000 | 159,100 | 8,163.27 |
| 2010-05-19 | 9,240 | 9,420 | 9,110 | 9,340 | 119,500 | 8,471.66 |
| 2010-05-18 | 9,420 | 9,440 | 9,260 | 9,340 | 152,800 | 8,471.66 |
| 2010-05-17 | 9,260 | 9,510 | 9,240 | 9,360 | 160,800 | 8,489.80 |
| 2010-05-14 | 9,550 | 9,710 | 9,410 | 9,440 | 212,000 | 8,562.36 |
| 2010-05-13 | 9,470 | 9,490 | 9,340 | 9,440 | 143,700 | 8,562.36 |
| 2010-05-12 | 9,350 | 9,480 | 9,340 | 9,370 | 125,700 | 8,498.87 |
| 2010-05-11 | 9,670 | 9,670 | 9,270 | 9,290 | 160,800 | 8,426.30 |
| 2010-05-10 | 9,410 | 9,700 | 9,410 | 9,670 | 96,000 | 8,770.97 |
| 2010-05-07 | 9,560 | 9,560 | 9,350 | 9,440 | 146,800 | 8,562.36 |
| 2010-05-06 | 9,900 | 9,900 | 9,690 | 9,710 | 163,300 | 8,807.26 |
| 2010-04-30 | 10,240 | 10,250 | 10,080 | 10,150 | 77,700 | 9,206.35 |
| 2010-04-28 | 10,160 | 10,180 | 10,010 | 10,070 | 89,500 | 9,133.79 |
| 2010-04-27 | 10,350 | 10,360 | 10,170 | 10,270 | 105,300 | 9,315.19 |
| 2010-04-26 | 10,320 | 10,380 | 10,280 | 10,340 | 109,800 | 9,378.68 |
| 2010-04-23 | 10,270 | 10,320 | 10,160 | 10,220 | 177,100 | 9,269.84 |
| 2010-04-22 | 10,400 | 10,510 | 10,330 | 10,450 | 114,200 | 9,478.46 |
| 2010-04-21 | 10,260 | 10,410 | 10,260 | 10,380 | 73,000 | 9,414.97 |
| 2010-04-20 | 10,330 | 10,450 | 10,180 | 10,210 | 104,200 | 9,260.77 |
| 2010-04-19 | 10,050 | 10,180 | 10,050 | 10,120 | 118,800 | 9,179.14 |
| 2010-04-16 | 10,530 | 10,530 | 10,260 | 10,300 | 112,500 | 9,342.40 |
| 2010-04-15 | 10,500 | 10,530 | 10,330 | 10,470 | 86,300 | 9,496.60 |
| 2010-04-14 | 10,480 | 10,560 | 10,320 | 10,420 | 107,400 | 9,451.25 |
| 2010-04-13 | 10,440 | 10,450 | 10,310 | 10,430 | 107,400 | 9,460.32 |
| 2010-04-12 | 10,870 | 10,870 | 10,500 | 10,530 | 134,100 | 9,551.02 |
| 2010-04-09 | 10,580 | 10,710 | 10,500 | 10,680 | 98,600 | 9,687.08 |
| 2010-04-08 | 10,670 | 10,790 | 10,660 | 10,690 | 104,500 | 9,696.15 |
| 2010-04-07 | 11,000 | 11,010 | 10,850 | 10,860 | 137,200 | 9,850.34 |
| 2010-04-06 | 11,180 | 11,190 | 10,890 | 10,980 | 133,400 | 9,959.18 |
| 2010-04-05 | 11,190 | 11,220 | 11,140 | 11,180 | 55,600 | 10,140.60 |
| 2010-04-02 | 11,200 | 11,200 | 10,950 | 11,080 | 83,100 | 10,049.90 |
| 2010-04-01 | 10,890 | 11,060 | 10,830 | 11,010 | 111,600 | 9,986.39 |
| 2010-03-31 | 10,780 | 10,880 | 10,710 | 10,780 | 123,500 | 9,777.78 |
| 2010-03-30 | 10,740 | 10,760 | 10,580 | 10,760 | 61,500 | 9,759.64 |
| 2010-03-29 | 10,620 | 10,680 | 10,450 | 10,590 | 71,500 | 9,605.44 |
| 2010-03-26 | 10,350 | 10,610 | 10,270 | 10,600 | 179,600 | 9,614.51 |
| 2010-03-25 | 10,140 | 10,140 | 10,000 | 10,100 | 44,200 | 9,161 |
| 2010-03-24 | 10,000 | 10,120 | 9,950 | 10,050 | 94,000 | 9,115.65 |
| 2010-03-23 | 10,060 | 10,240 | 10,060 | 10,210 | 105,900 | 9,260.77 |
| 2010-03-19 | 10,060 | 10,170 | 10,020 | 10,160 | 74,900 | 9,215.42 |
| 2010-03-18 | 10,090 | 10,090 | 9,860 | 9,910 | 53,400 | 8,988.66 |
| 2010-03-17 | 9,830 | 10,020 | 9,570 | 10,000 | 110,900 | 9,070.29 |
| 2010-03-16 | 9,800 | 9,850 | 9,750 | 9,790 | 38,500 | 8,879.82 |
| 2010-03-15 | 9,770 | 9,860 | 9,770 | 9,800 | 48,700 | 8,888.89 |
| 2010-03-12 | 9,780 | 9,880 | 9,770 | 9,820 | 103,700 | 8,907.03 |
| 2010-03-11 | 9,810 | 9,920 | 9,760 | 9,860 | 51,500 | 8,943.31 |
| 2010-03-10 | 9,830 | 9,840 | 9,760 | 9,800 | 59,500 | 8,888.89 |
| 2010-03-09 | 9,800 | 9,820 | 9,740 | 9,780 | 28,000 | 8,870.75 |
| 2010-03-08 | 9,890 | 9,920 | 9,790 | 9,850 | 50,900 | 8,934.24 |
| 2010-03-05 | 9,600 | 9,800 | 9,600 | 9,760 | 74,900 | 8,852.61 |
| 2010-03-04 | 9,640 | 9,650 | 9,490 | 9,510 | 53,200 | 8,625.85 |
| 2010-03-03 | 9,470 | 9,600 | 9,470 | 9,540 | 72,700 | 8,653.06 |
| 2010-03-02 | 9,540 | 9,570 | 9,460 | 9,550 | 48,300 | 8,662.13 |
| 2010-03-01 | 9,460 | 9,500 | 9,380 | 9,460 | 71,800 | 8,580.50 |
| 2010-02-26 | 9,440 | 9,460 | 9,360 | 9,450 | 59,700 | 8,571.43 |
| 2010-02-25 | 9,500 | 9,570 | 9,380 | 9,430 | 71,000 | 8,553.29 |
| 2010-02-24 | 9,510 | 9,530 | 9,390 | 9,490 | 53,500 | 8,607.71 |
| 2010-02-23 | 9,560 | 9,660 | 9,450 | 9,580 | 61,100 | 8,689.34 |
| 2010-02-22 | 9,680 | 9,750 | 9,610 | 9,680 | 70,100 | 8,780.04 |
| 2010-02-19 | 9,510 | 9,610 | 9,410 | 9,420 | 61,400 | 8,544.22 |
| 2010-02-18 | 9,650 | 9,670 | 9,440 | 9,580 | 81,000 | 8,689.34 |
| 2010-02-17 | 9,600 | 9,670 | 9,530 | 9,640 | 73,500 | 8,743.76 |
| 2010-02-16 | 9,450 | 9,520 | 9,380 | 9,420 | 61,600 | 8,544.22 |
| 2010-02-15 | 9,350 | 9,390 | 9,310 | 9,340 | 52,000 | 8,471.66 |
| 2010-02-12 | 9,390 | 9,390 | 9,160 | 9,270 | 103,700 | 8,408.16 |
| 2010-02-10 | 9,260 | 9,430 | 9,240 | 9,380 | 106,200 | 8,507.94 |
| 2010-02-09 | 9,130 | 9,410 | 9,100 | 9,390 | 134,500 | 8,517.01 |
| 2010-02-08 | 9,100 | 9,130 | 9,020 | 9,050 | 75,300 | 8,208.62 |
| 2010-02-05 | 9,300 | 9,310 | 9,160 | 9,230 | 115,800 | 8,371.88 |
| 2010-02-04 | 9,710 | 9,710 | 9,390 | 9,520 | 119,700 | 8,634.92 |
| 2010-02-03 | 9,680 | 9,870 | 9,620 | 9,640 | 105,400 | 8,743.76 |
| 2010-02-02 | 9,670 | 9,680 | 9,420 | 9,550 | 102,800 | 8,662.13 |
| 2010-02-01 | 9,620 | 9,680 | 9,410 | 9,670 | 122,500 | 8,770.97 |
| 2010-01-29 | 9,590 | 9,780 | 9,590 | 9,670 | 98,300 | 8,770.97 |
| 2010-01-28 | 9,670 | 9,770 | 9,620 | 9,680 | 85,100 | 8,780.04 |
| 2010-01-27 | 9,760 | 9,760 | 9,580 | 9,610 | 78,900 | 8,716.55 |
| 2010-01-26 | 9,830 | 9,860 | 9,640 | 9,680 | 75,300 | 8,780.04 |
| 2010-01-25 | 9,830 | 9,910 | 9,750 | 9,830 | 86,400 | 8,916.10 |
| 2010-01-22 | 9,930 | 9,970 | 9,790 | 9,950 | 113,400 | 9,024.94 |
| 2010-01-21 | 9,710 | 9,980 | 9,630 | 9,930 | 80,400 | 9,006.80 |
| 2010-01-20 | 10,090 | 10,090 | 9,800 | 9,860 | 49,400 | 8,943.31 |
| 2010-01-19 | 10,050 | 10,130 | 9,910 | 9,940 | 77,300 | 9,015.87 |
| 2010-01-18 | 10,000 | 10,060 | 9,950 | 10,040 | 54,200 | 9,106.58 |
| 2010-01-15 | 9,960 | 10,080 | 9,880 | 10,050 | 88,700 | 9,115.65 |
| 2010-01-14 | 9,890 | 9,960 | 9,810 | 9,960 | 51,000 | 9,034.01 |
| 2010-01-13 | 9,920 | 9,980 | 9,820 | 9,910 | 83,200 | 8,988.66 |
| 2010-01-12 | 9,800 | 9,950 | 9,780 | 9,940 | 69,200 | 9,015.87 |
| 2010-01-08 | 9,830 | 9,870 | 9,720 | 9,800 | 77,600 | 8,888.89 |
| 2010-01-07 | 9,850 | 9,880 | 9,730 | 9,790 | 41,000 | 8,879.82 |
| 2010-01-06 | 9,890 | 9,970 | 9,780 | 9,870 | 46,400 | 8,952.38 |
| 2010-01-05 | 9,960 | 10,030 | 9,850 | 9,880 | 119,300 | 8,961.45 |
| 2010-01-04 | 9,660 | 9,850 | 9,660 | 9,810 | 34,800 | 8,897.96 |
分割・併合履歴 ： [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株
