6849 日本光電 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 | 1,768 | 1,770 | 1,743 | 1,750 | 128,000 | 437.50 |
| 2010-12-29 | 1,777 | 1,777 | 1,752 | 1,768 | 98,800 | 442 |
| 2010-12-28 | 1,794 | 1,807 | 1,763 | 1,763 | 181,200 | 440.75 |
| 2010-12-27 | 1,755 | 1,790 | 1,747 | 1,780 | 239,600 | 445 |
| 2010-12-24 | 1,744 | 1,758 | 1,735 | 1,745 | 163,200 | 436.25 |
| 2010-12-22 | 1,760 | 1,765 | 1,737 | 1,744 | 129,600 | 436 |
| 2010-12-21 | 1,740 | 1,762 | 1,740 | 1,751 | 193,100 | 437.75 |
| 2010-12-20 | 1,731 | 1,737 | 1,726 | 1,731 | 188,200 | 432.75 |
| 2010-12-17 | 1,715 | 1,733 | 1,711 | 1,731 | 168,100 | 432.75 |
| 2010-12-16 | 1,709 | 1,733 | 1,709 | 1,725 | 211,700 | 431.25 |
| 2010-12-15 | 1,729 | 1,730 | 1,694 | 1,727 | 288,800 | 431.75 |
| 2010-12-14 | 1,720 | 1,732 | 1,710 | 1,720 | 136,300 | 430 |
| 2010-12-13 | 1,708 | 1,733 | 1,708 | 1,726 | 136,700 | 431.50 |
| 2010-12-10 | 1,730 | 1,734 | 1,710 | 1,728 | 363,900 | 432 |
| 2010-12-09 | 1,679 | 1,737 | 1,676 | 1,727 | 618,500 | 431.75 |
| 2010-12-08 | 1,612 | 1,663 | 1,600 | 1,658 | 472,000 | 414.50 |
| 2010-12-07 | 1,630 | 1,630 | 1,612 | 1,627 | 171,400 | 406.75 |
| 2010-12-06 | 1,630 | 1,647 | 1,627 | 1,641 | 68,300 | 410.25 |
| 2010-12-03 | 1,637 | 1,643 | 1,631 | 1,636 | 124,400 | 409 |
| 2010-12-02 | 1,655 | 1,655 | 1,632 | 1,638 | 175,600 | 409.50 |
| 2010-12-01 | 1,605 | 1,626 | 1,605 | 1,626 | 159,800 | 406.50 |
| 2010-11-30 | 1,603 | 1,645 | 1,599 | 1,624 | 307,200 | 406 |
| 2010-11-29 | 1,593 | 1,618 | 1,591 | 1,611 | 154,500 | 402.75 |
| 2010-11-26 | 1,590 | 1,605 | 1,585 | 1,592 | 129,500 | 398 |
| 2010-11-25 | 1,601 | 1,610 | 1,589 | 1,602 | 141,200 | 400.50 |
| 2010-11-24 | 1,600 | 1,609 | 1,586 | 1,605 | 157,900 | 401.25 |
| 2010-11-22 | 1,611 | 1,633 | 1,610 | 1,616 | 168,300 | 404 |
| 2010-11-19 | 1,629 | 1,629 | 1,598 | 1,604 | 183,500 | 401 |
| 2010-11-18 | 1,565 | 1,606 | 1,565 | 1,606 | 227,500 | 401.50 |
| 2010-11-17 | 1,558 | 1,572 | 1,558 | 1,568 | 143,400 | 392 |
| 2010-11-16 | 1,571 | 1,582 | 1,561 | 1,567 | 216,200 | 391.75 |
| 2010-11-15 | 1,570 | 1,588 | 1,561 | 1,573 | 264,100 | 393.25 |
| 2010-11-12 | 1,606 | 1,609 | 1,585 | 1,585 | 193,100 | 396.25 |
| 2010-11-11 | 1,628 | 1,630 | 1,606 | 1,616 | 180,800 | 404 |
| 2010-11-10 | 1,605 | 1,625 | 1,605 | 1,616 | 224,100 | 404 |
| 2010-11-09 | 1,623 | 1,631 | 1,612 | 1,621 | 254,000 | 405.25 |
| 2010-11-08 | 1,646 | 1,650 | 1,615 | 1,620 | 194,500 | 405 |
| 2010-11-05 | 1,640 | 1,655 | 1,624 | 1,636 | 367,600 | 409 |
| 2010-11-04 | 1,547 | 1,572 | 1,533 | 1,552 | 255,900 | 388 |
| 2010-11-02 | 1,550 | 1,555 | 1,520 | 1,543 | 234,500 | 385.75 |
| 2010-11-01 | 1,533 | 1,564 | 1,527 | 1,541 | 263,100 | 385.25 |
| 2010-10-29 | 1,554 | 1,566 | 1,517 | 1,531 | 297,100 | 382.75 |
| 2010-10-28 | 1,571 | 1,577 | 1,534 | 1,554 | 317,100 | 388.50 |
| 2010-10-27 | 1,580 | 1,598 | 1,572 | 1,578 | 213,200 | 394.50 |
| 2010-10-26 | 1,609 | 1,613 | 1,568 | 1,584 | 251,500 | 396 |
| 2010-10-25 | 1,625 | 1,641 | 1,603 | 1,610 | 246,600 | 402.50 |
| 2010-10-22 | 1,616 | 1,633 | 1,593 | 1,614 | 312,100 | 403.50 |
| 2010-10-21 | 1,641 | 1,646 | 1,596 | 1,615 | 301,000 | 403.75 |
| 2010-10-20 | 1,656 | 1,664 | 1,626 | 1,629 | 237,600 | 407.25 |
| 2010-10-19 | 1,667 | 1,690 | 1,641 | 1,677 | 350,200 | 419.25 |
| 2010-10-18 | 1,631 | 1,679 | 1,624 | 1,667 | 236,700 | 416.75 |
| 2010-10-15 | 1,627 | 1,644 | 1,606 | 1,617 | 289,800 | 404.25 |
| 2010-10-14 | 1,650 | 1,656 | 1,621 | 1,631 | 111,400 | 407.75 |
| 2010-10-13 | 1,636 | 1,654 | 1,625 | 1,628 | 180,500 | 407 |
| 2010-10-12 | 1,661 | 1,669 | 1,595 | 1,619 | 232,700 | 404.75 |
| 2010-10-08 | 1,659 | 1,667 | 1,652 | 1,660 | 113,400 | 415 |
| 2010-10-07 | 1,663 | 1,666 | 1,624 | 1,654 | 221,800 | 413.50 |
| 2010-10-06 | 1,664 | 1,675 | 1,647 | 1,659 | 312,400 | 414.75 |
| 2010-10-05 | 1,652 | 1,659 | 1,624 | 1,645 | 249,800 | 411.25 |
| 2010-10-04 | 1,697 | 1,698 | 1,671 | 1,675 | 185,000 | 418.75 |
| 2010-10-01 | 1,741 | 1,741 | 1,706 | 1,715 | 271,900 | 428.75 |
| 2010-09-30 | 1,743 | 1,744 | 1,717 | 1,721 | 162,300 | 430.25 |
| 2010-09-29 | 1,741 | 1,762 | 1,731 | 1,756 | 89,500 | 439 |
| 2010-09-28 | 1,733 | 1,754 | 1,725 | 1,741 | 156,800 | 435.25 |
| 2010-09-27 | 1,776 | 1,788 | 1,745 | 1,757 | 110,000 | 439.25 |
| 2010-09-24 | 1,718 | 1,764 | 1,712 | 1,740 | 166,500 | 435 |
| 2010-09-22 | 1,763 | 1,787 | 1,720 | 1,766 | 232,500 | 441.50 |
| 2010-09-21 | 1,809 | 1,822 | 1,780 | 1,781 | 214,200 | 445.25 |
| 2010-09-17 | 1,788 | 1,804 | 1,781 | 1,785 | 137,700 | 446.25 |
| 2010-09-16 | 1,780 | 1,796 | 1,776 | 1,788 | 180,600 | 447 |
| 2010-09-15 | 1,749 | 1,774 | 1,675 | 1,763 | 222,700 | 440.75 |
| 2010-09-14 | 1,703 | 1,754 | 1,695 | 1,748 | 162,100 | 437 |
| 2010-09-13 | 1,716 | 1,723 | 1,705 | 1,711 | 90,500 | 427.75 |
| 2010-09-10 | 1,720 | 1,721 | 1,683 | 1,712 | 124,700 | 428 |
| 2010-09-09 | 1,710 | 1,710 | 1,683 | 1,691 | 65,900 | 422.75 |
| 2010-09-08 | 1,700 | 1,700 | 1,667 | 1,682 | 125,800 | 420.50 |
| 2010-09-07 | 1,715 | 1,726 | 1,694 | 1,716 | 130,500 | 429 |
| 2010-09-06 | 1,712 | 1,737 | 1,705 | 1,734 | 68,400 | 433.50 |
| 2010-09-03 | 1,733 | 1,735 | 1,689 | 1,702 | 179,100 | 425.50 |
| 2010-09-02 | 1,747 | 1,747 | 1,709 | 1,737 | 117,000 | 434.25 |
| 2010-09-01 | 1,692 | 1,707 | 1,681 | 1,699 | 140,300 | 424.75 |
| 2010-08-31 | 1,738 | 1,739 | 1,700 | 1,704 | 161,000 | 426 |
| 2010-08-30 | 1,777 | 1,797 | 1,745 | 1,759 | 212,200 | 439.75 |
| 2010-08-27 | 1,716 | 1,768 | 1,708 | 1,762 | 363,500 | 440.50 |
| 2010-08-26 | 1,682 | 1,716 | 1,678 | 1,715 | 216,900 | 428.75 |
| 2010-08-25 | 1,617 | 1,687 | 1,611 | 1,680 | 231,400 | 420 |
| 2010-08-24 | 1,633 | 1,651 | 1,618 | 1,641 | 124,200 | 410.25 |
| 2010-08-23 | 1,646 | 1,670 | 1,639 | 1,655 | 110,300 | 413.75 |
| 2010-08-20 | 1,655 | 1,672 | 1,648 | 1,661 | 83,200 | 415.25 |
| 2010-08-19 | 1,669 | 1,682 | 1,653 | 1,682 | 111,400 | 420.50 |
| 2010-08-18 | 1,683 | 1,693 | 1,653 | 1,680 | 133,300 | 420 |
| 2010-08-17 | 1,670 | 1,684 | 1,661 | 1,674 | 70,200 | 418.50 |
| 2010-08-16 | 1,705 | 1,705 | 1,662 | 1,684 | 129,300 | 421 |
| 2010-08-13 | 1,674 | 1,721 | 1,661 | 1,716 | 247,600 | 429 |
| 2010-08-12 | 1,673 | 1,686 | 1,657 | 1,685 | 148,700 | 421.25 |
| 2010-08-11 | 1,724 | 1,728 | 1,691 | 1,706 | 179,600 | 426.50 |
| 2010-08-10 | 1,750 | 1,750 | 1,713 | 1,724 | 218,500 | 431 |
| 2010-08-09 | 1,714 | 1,757 | 1,707 | 1,749 | 364,600 | 437.25 |
| 2010-08-06 | 1,670 | 1,761 | 1,668 | 1,755 | 542,100 | 438.75 |
| 2010-08-05 | 1,634 | 1,669 | 1,622 | 1,666 | 285,900 | 416.50 |
| 2010-08-04 | 1,604 | 1,612 | 1,585 | 1,603 | 191,800 | 400.75 |
| 2010-08-03 | 1,601 | 1,610 | 1,590 | 1,603 | 155,600 | 400.75 |
| 2010-08-02 | 1,591 | 1,603 | 1,580 | 1,585 | 153,200 | 396.25 |
| 2010-07-30 | 1,624 | 1,624 | 1,580 | 1,596 | 158,500 | 399 |
| 2010-07-29 | 1,621 | 1,632 | 1,607 | 1,627 | 120,300 | 406.75 |
| 2010-07-28 | 1,642 | 1,649 | 1,628 | 1,640 | 74,400 | 410 |
| 2010-07-27 | 1,629 | 1,637 | 1,618 | 1,627 | 98,700 | 406.75 |
| 2010-07-26 | 1,633 | 1,640 | 1,625 | 1,635 | 141,400 | 408.75 |
| 2010-07-23 | 1,615 | 1,626 | 1,606 | 1,611 | 141,500 | 402.75 |
| 2010-07-22 | 1,595 | 1,608 | 1,582 | 1,584 | 83,900 | 396 |
| 2010-07-21 | 1,611 | 1,622 | 1,592 | 1,599 | 151,500 | 399.75 |
| 2010-07-20 | 1,611 | 1,640 | 1,600 | 1,612 | 154,800 | 403 |
| 2010-07-16 | 1,660 | 1,662 | 1,612 | 1,617 | 156,000 | 404.25 |
| 2010-07-15 | 1,691 | 1,692 | 1,672 | 1,675 | 197,200 | 418.75 |
| 2010-07-14 | 1,690 | 1,704 | 1,674 | 1,676 | 196,200 | 419 |
| 2010-07-13 | 1,691 | 1,700 | 1,661 | 1,668 | 174,800 | 417 |
| 2010-07-12 | 1,658 | 1,688 | 1,658 | 1,674 | 158,000 | 418.50 |
| 2010-07-09 | 1,699 | 1,706 | 1,677 | 1,682 | 194,000 | 420.50 |
| 2010-07-08 | 1,686 | 1,694 | 1,674 | 1,689 | 246,800 | 422.25 |
| 2010-07-07 | 1,679 | 1,683 | 1,644 | 1,653 | 217,900 | 413.25 |
| 2010-07-06 | 1,640 | 1,675 | 1,623 | 1,666 | 269,800 | 416.50 |
| 2010-07-05 | 1,650 | 1,667 | 1,611 | 1,645 | 381,000 | 411.25 |
| 2010-07-02 | 1,618 | 1,682 | 1,608 | 1,667 | 422,500 | 416.75 |
| 2010-07-01 | 1,706 | 1,707 | 1,610 | 1,617 | 332,700 | 404.25 |
| 2010-06-30 | 1,610 | 1,663 | 1,594 | 1,656 | 390,200 | 414 |
| 2010-06-29 | 1,660 | 1,668 | 1,614 | 1,618 | 537,000 | 404.50 |
| 2010-06-28 | 1,721 | 1,728 | 1,656 | 1,663 | 405,900 | 415.75 |
| 2010-06-25 | 1,740 | 1,740 | 1,693 | 1,701 | 379,600 | 425.25 |
| 2010-06-24 | 1,760 | 1,776 | 1,748 | 1,750 | 178,600 | 437.50 |
| 2010-06-23 | 1,774 | 1,787 | 1,762 | 1,777 | 255,300 | 444.25 |
| 2010-06-22 | 1,766 | 1,781 | 1,749 | 1,776 | 259,800 | 444 |
| 2010-06-21 | 1,756 | 1,770 | 1,744 | 1,759 | 228,500 | 439.75 |
| 2010-06-18 | 1,769 | 1,770 | 1,743 | 1,750 | 226,500 | 437.50 |
| 2010-06-17 | 1,762 | 1,777 | 1,747 | 1,750 | 315,000 | 437.50 |
| 2010-06-16 | 1,783 | 1,795 | 1,767 | 1,777 | 400,200 | 444.25 |
| 2010-06-15 | 1,802 | 1,812 | 1,762 | 1,780 | 344,100 | 445 |
| 2010-06-14 | 1,792 | 1,822 | 1,787 | 1,820 | 164,200 | 455 |
| 2010-06-11 | 1,789 | 1,805 | 1,780 | 1,791 | 330,100 | 447.75 |
| 2010-06-10 | 1,751 | 1,795 | 1,747 | 1,795 | 244,100 | 448.75 |
| 2010-06-09 | 1,770 | 1,774 | 1,733 | 1,747 | 278,600 | 436.75 |
| 2010-06-08 | 1,755 | 1,780 | 1,738 | 1,770 | 376,900 | 442.50 |
| 2010-06-07 | 1,807 | 1,825 | 1,769 | 1,795 | 225,200 | 448.75 |
| 2010-06-04 | 1,860 | 1,863 | 1,825 | 1,847 | 226,200 | 461.75 |
| 2010-06-03 | 1,823 | 1,864 | 1,813 | 1,852 | 341,000 | 463 |
| 2010-06-02 | 1,762 | 1,825 | 1,762 | 1,814 | 358,300 | 453.50 |
| 2010-06-01 | 1,857 | 1,857 | 1,781 | 1,798 | 375,800 | 449.50 |
| 2010-05-31 | 1,798 | 1,895 | 1,779 | 1,856 | 494,200 | 464 |
| 2010-05-28 | 1,776 | 1,803 | 1,754 | 1,797 | 332,300 | 449.25 |
| 2010-05-27 | 1,746 | 1,774 | 1,733 | 1,761 | 545,200 | 440.25 |
| 2010-05-26 | 1,800 | 1,809 | 1,783 | 1,786 | 442,900 | 446.50 |
| 2010-05-25 | 1,835 | 1,868 | 1,802 | 1,813 | 361,800 | 453.25 |
| 2010-05-24 | 1,815 | 1,851 | 1,808 | 1,835 | 246,800 | 458.75 |
| 2010-05-21 | 1,891 | 1,895 | 1,835 | 1,843 | 389,800 | 460.75 |
| 2010-05-20 | 1,928 | 1,974 | 1,910 | 1,931 | 283,800 | 482.75 |
| 2010-05-19 | 1,884 | 1,937 | 1,880 | 1,931 | 278,000 | 482.75 |
| 2010-05-18 | 1,933 | 1,943 | 1,911 | 1,918 | 333,500 | 479.50 |
| 2010-05-17 | 1,945 | 1,947 | 1,906 | 1,914 | 566,600 | 478.50 |
| 2010-05-14 | 1,901 | 1,997 | 1,900 | 1,988 | 599,100 | 497 |
| 2010-05-13 | 1,921 | 1,925 | 1,886 | 1,901 | 554,900 | 475.25 |
| 2010-05-12 | 1,867 | 1,940 | 1,811 | 1,920 | 1,173,600 | 480 |
| 2010-05-11 | 1,753 | 1,763 | 1,714 | 1,716 | 310,100 | 429 |
| 2010-05-10 | 1,696 | 1,726 | 1,680 | 1,719 | 267,800 | 429.75 |
| 2010-05-07 | 1,685 | 1,730 | 1,673 | 1,707 | 382,000 | 426.75 |
| 2010-05-06 | 1,765 | 1,774 | 1,731 | 1,758 | 289,000 | 439.50 |
| 2010-04-30 | 1,825 | 1,833 | 1,801 | 1,805 | 392,200 | 451.25 |
| 2010-04-28 | 1,780 | 1,799 | 1,766 | 1,790 | 319,600 | 447.50 |
| 2010-04-27 | 1,806 | 1,822 | 1,792 | 1,807 | 465,700 | 451.75 |
| 2010-04-26 | 1,859 | 1,859 | 1,820 | 1,824 | 381,600 | 456 |
| 2010-04-23 | 1,839 | 1,859 | 1,819 | 1,838 | 326,900 | 459.50 |
| 2010-04-22 | 1,872 | 1,874 | 1,828 | 1,842 | 325,800 | 460.50 |
| 2010-04-21 | 1,853 | 1,888 | 1,843 | 1,871 | 312,000 | 467.75 |
| 2010-04-20 | 1,877 | 1,880 | 1,853 | 1,859 | 200,300 | 464.75 |
| 2010-04-19 | 1,857 | 1,888 | 1,857 | 1,877 | 227,400 | 469.25 |
| 2010-04-16 | 1,907 | 1,909 | 1,876 | 1,886 | 352,500 | 471.50 |
| 2010-04-15 | 1,901 | 1,941 | 1,901 | 1,930 | 310,400 | 482.50 |
| 2010-04-14 | 1,900 | 1,913 | 1,884 | 1,902 | 302,900 | 475.50 |
| 2010-04-13 | 1,941 | 1,943 | 1,891 | 1,901 | 532,200 | 475.25 |
| 2010-04-12 | 1,999 | 2,014 | 1,956 | 1,962 | 378,300 | 490.50 |
| 2010-04-09 | 1,920 | 2,000 | 1,911 | 1,989 | 533,000 | 497.25 |
| 2010-04-08 | 1,935 | 1,964 | 1,921 | 1,925 | 394,000 | 481.25 |
| 2010-04-07 | 1,890 | 1,985 | 1,875 | 1,953 | 627,200 | 488.25 |
| 2010-04-06 | 1,852 | 1,912 | 1,830 | 1,900 | 644,700 | 475 |
| 2010-04-05 | 1,755 | 1,818 | 1,738 | 1,812 | 475,800 | 453 |
| 2010-04-02 | 1,750 | 1,759 | 1,726 | 1,754 | 212,800 | 438.50 |
| 2010-04-01 | 1,711 | 1,749 | 1,702 | 1,749 | 197,800 | 437.25 |
| 2010-03-31 | 1,738 | 1,738 | 1,717 | 1,720 | 159,300 | 430 |
| 2010-03-30 | 1,697 | 1,755 | 1,691 | 1,750 | 359,200 | 437.50 |
| 2010-03-29 | 1,702 | 1,725 | 1,690 | 1,703 | 193,100 | 425.75 |
| 2010-03-26 | 1,690 | 1,794 | 1,658 | 1,755 | 708,800 | 438.75 |
| 2010-03-25 | 1,659 | 1,666 | 1,637 | 1,653 | 182,800 | 413.25 |
| 2010-03-24 | 1,659 | 1,666 | 1,632 | 1,643 | 231,800 | 410.75 |
| 2010-03-23 | 1,601 | 1,697 | 1,600 | 1,666 | 514,100 | 416.50 |
| 2010-03-19 | 1,600 | 1,609 | 1,586 | 1,601 | 282,600 | 400.25 |
| 2010-03-18 | 1,564 | 1,595 | 1,560 | 1,586 | 286,100 | 396.50 |
| 2010-03-17 | 1,532 | 1,570 | 1,531 | 1,560 | 245,300 | 390 |
| 2010-03-16 | 1,549 | 1,549 | 1,525 | 1,532 | 167,800 | 383 |
| 2010-03-15 | 1,545 | 1,552 | 1,528 | 1,536 | 158,900 | 384 |
| 2010-03-12 | 1,536 | 1,543 | 1,522 | 1,541 | 168,800 | 385.25 |
| 2010-03-11 | 1,539 | 1,539 | 1,520 | 1,536 | 132,800 | 384 |
| 2010-03-10 | 1,539 | 1,541 | 1,516 | 1,532 | 156,400 | 383 |
| 2010-03-09 | 1,559 | 1,559 | 1,537 | 1,540 | 116,500 | 385 |
| 2010-03-08 | 1,574 | 1,578 | 1,551 | 1,560 | 117,400 | 390 |
| 2010-03-05 | 1,572 | 1,576 | 1,550 | 1,561 | 146,300 | 390.25 |
| 2010-03-04 | 1,567 | 1,589 | 1,556 | 1,569 | 269,200 | 392.25 |
| 2010-03-03 | 1,555 | 1,558 | 1,536 | 1,552 | 106,700 | 388 |
| 2010-03-02 | 1,536 | 1,550 | 1,526 | 1,546 | 136,600 | 386.50 |
| 2010-03-01 | 1,538 | 1,552 | 1,531 | 1,536 | 107,300 | 384 |
| 2010-02-26 | 1,549 | 1,549 | 1,527 | 1,538 | 100,800 | 384.50 |
| 2010-02-25 | 1,554 | 1,561 | 1,530 | 1,546 | 141,400 | 386.50 |
| 2010-02-24 | 1,543 | 1,559 | 1,527 | 1,544 | 141,300 | 386 |
| 2010-02-23 | 1,541 | 1,566 | 1,534 | 1,556 | 190,900 | 389 |
| 2010-02-22 | 1,540 | 1,558 | 1,529 | 1,534 | 268,200 | 383.50 |
| 2010-02-19 | 1,537 | 1,553 | 1,528 | 1,540 | 176,700 | 385 |
| 2010-02-18 | 1,570 | 1,571 | 1,532 | 1,550 | 133,000 | 387.50 |
| 2010-02-17 | 1,575 | 1,583 | 1,550 | 1,578 | 324,500 | 394.50 |
| 2010-02-16 | 1,570 | 1,570 | 1,537 | 1,546 | 178,400 | 386.50 |
| 2010-02-15 | 1,546 | 1,558 | 1,525 | 1,532 | 157,200 | 383 |
| 2010-02-12 | 1,542 | 1,542 | 1,521 | 1,537 | 213,300 | 384.25 |
| 2010-02-10 | 1,535 | 1,536 | 1,505 | 1,515 | 269,500 | 378.75 |
| 2010-02-09 | 1,550 | 1,577 | 1,523 | 1,542 | 518,900 | 385.50 |
| 2010-02-08 | 1,550 | 1,597 | 1,504 | 1,585 | 986,700 | 396.25 |
| 2010-02-05 | 1,405 | 1,415 | 1,385 | 1,405 | 198,500 | 351.25 |
| 2010-02-04 | 1,422 | 1,444 | 1,419 | 1,436 | 184,700 | 359 |
| 2010-02-03 | 1,425 | 1,435 | 1,414 | 1,422 | 151,600 | 355.50 |
| 2010-02-02 | 1,406 | 1,440 | 1,406 | 1,428 | 177,500 | 357 |
| 2010-02-01 | 1,416 | 1,424 | 1,400 | 1,418 | 207,200 | 354.50 |
| 2010-01-29 | 1,469 | 1,472 | 1,433 | 1,436 | 195,300 | 359 |
| 2010-01-28 | 1,430 | 1,476 | 1,427 | 1,462 | 271,700 | 365.50 |
| 2010-01-27 | 1,414 | 1,444 | 1,414 | 1,427 | 261,500 | 356.75 |
| 2010-01-26 | 1,474 | 1,482 | 1,441 | 1,443 | 205,100 | 360.75 |
| 2010-01-25 | 1,468 | 1,469 | 1,458 | 1,465 | 122,600 | 366.25 |
| 2010-01-22 | 1,485 | 1,489 | 1,467 | 1,478 | 175,900 | 369.50 |
| 2010-01-21 | 1,490 | 1,510 | 1,487 | 1,500 | 197,200 | 375 |
| 2010-01-20 | 1,517 | 1,520 | 1,499 | 1,507 | 160,800 | 376.75 |
| 2010-01-19 | 1,498 | 1,514 | 1,485 | 1,507 | 225,700 | 376.75 |
| 2010-01-18 | 1,529 | 1,530 | 1,492 | 1,499 | 138,400 | 374.75 |
| 2010-01-15 | 1,533 | 1,533 | 1,505 | 1,525 | 178,000 | 381.25 |
| 2010-01-14 | 1,534 | 1,536 | 1,510 | 1,520 | 196,400 | 380 |
| 2010-01-13 | 1,530 | 1,549 | 1,517 | 1,518 | 234,600 | 379.50 |
| 2010-01-12 | 1,520 | 1,532 | 1,512 | 1,529 | 192,900 | 382.25 |
| 2010-01-08 | 1,468 | 1,518 | 1,468 | 1,510 | 299,300 | 377.50 |
| 2010-01-07 | 1,474 | 1,479 | 1,462 | 1,469 | 179,200 | 367.25 |
| 2010-01-06 | 1,480 | 1,481 | 1,461 | 1,473 | 174,800 | 368.25 |
| 2010-01-05 | 1,494 | 1,494 | 1,476 | 1,486 | 302,200 | 371.50 |
| 2010-01-04 | 1,481 | 1,483 | 1,467 | 1,467 | 80,700 | 366.75 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2015-03-27]1株→2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1983-01-27]1株→1.1株
