6861 (株)キーエンス 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 | 23,680 | 23,710 | 23,500 | 23,520 | 52,100 | 5,345.45 |
| 2010-12-29 | 23,560 | 23,700 | 23,550 | 23,670 | 57,800 | 5,379.55 |
| 2010-12-28 | 23,700 | 23,820 | 23,600 | 23,620 | 55,900 | 5,368.18 |
| 2010-12-27 | 23,550 | 23,790 | 23,550 | 23,670 | 68,200 | 5,379.55 |
| 2010-12-24 | 23,500 | 23,550 | 23,420 | 23,530 | 65,500 | 5,347.73 |
| 2010-12-22 | 23,710 | 23,770 | 23,450 | 23,550 | 94,600 | 5,352.27 |
| 2010-12-21 | 23,590 | 23,850 | 23,480 | 23,790 | 96,600 | 5,406.82 |
| 2010-12-20 | 23,690 | 23,780 | 23,450 | 23,580 | 112,500 | 5,359.09 |
| 2010-12-17 | 23,670 | 23,920 | 23,550 | 23,640 | 153,300 | 5,372.73 |
| 2010-12-16 | 23,800 | 23,940 | 23,630 | 23,730 | 134,400 | 5,393.18 |
| 2010-12-15 | 23,740 | 23,930 | 23,500 | 23,830 | 251,000 | 5,415.91 |
| 2010-12-14 | 22,790 | 23,450 | 22,780 | 23,420 | 293,900 | 5,322.73 |
| 2010-12-13 | 22,110 | 22,670 | 22,000 | 22,670 | 258,800 | 5,152.27 |
| 2010-12-10 | 22,870 | 22,900 | 22,200 | 22,210 | 197,700 | 5,047.73 |
| 2010-12-09 | 22,210 | 22,470 | 22,170 | 22,420 | 107,800 | 5,095.45 |
| 2010-12-08 | 21,820 | 22,020 | 21,780 | 22,020 | 105,100 | 5,004.55 |
| 2010-12-07 | 21,850 | 21,890 | 21,680 | 21,810 | 126,800 | 4,956.82 |
| 2010-12-06 | 21,770 | 22,220 | 21,770 | 22,030 | 134,100 | 5,006.82 |
| 2010-12-03 | 21,820 | 22,080 | 21,790 | 21,950 | 106,900 | 4,988.64 |
| 2010-12-02 | 21,850 | 21,890 | 21,680 | 21,810 | 173,700 | 4,956.82 |
| 2010-12-01 | 21,100 | 21,440 | 21,040 | 21,440 | 110,100 | 4,872.73 |
| 2010-11-30 | 21,290 | 21,370 | 21,120 | 21,120 | 131,100 | 4,800 |
| 2010-11-29 | 21,170 | 21,530 | 21,110 | 21,490 | 81,900 | 4,884.09 |
| 2010-11-26 | 21,300 | 21,430 | 21,170 | 21,210 | 49,600 | 4,820.45 |
| 2010-11-25 | 21,210 | 21,430 | 20,970 | 21,340 | 102,800 | 4,850 |
| 2010-11-24 | 21,150 | 21,270 | 20,830 | 21,000 | 212,500 | 4,772.73 |
| 2010-11-22 | 21,670 | 21,680 | 21,300 | 21,320 | 66,600 | 4,845.45 |
| 2010-11-19 | 21,750 | 21,750 | 21,350 | 21,480 | 98,000 | 4,881.82 |
| 2010-11-18 | 21,150 | 21,510 | 21,100 | 21,510 | 96,900 | 4,888.64 |
| 2010-11-17 | 20,710 | 21,080 | 20,640 | 21,030 | 106,400 | 4,779.55 |
| 2010-11-16 | 21,450 | 21,630 | 20,950 | 20,960 | 124,100 | 4,763.64 |
| 2010-11-15 | 21,030 | 21,380 | 21,030 | 21,330 | 67,500 | 4,847.73 |
| 2010-11-12 | 21,230 | 21,330 | 21,030 | 21,120 | 108,800 | 4,800 |
| 2010-11-11 | 21,750 | 21,750 | 21,170 | 21,320 | 163,200 | 4,845.45 |
| 2010-11-10 | 21,220 | 21,810 | 21,220 | 21,760 | 215,700 | 4,945.45 |
| 2010-11-09 | 21,020 | 21,330 | 21,000 | 21,210 | 169,100 | 4,820.45 |
| 2010-11-08 | 21,000 | 21,050 | 20,780 | 21,010 | 98,900 | 4,775 |
| 2010-11-05 | 20,640 | 20,980 | 20,540 | 20,830 | 203,400 | 4,734.09 |
| 2010-11-04 | 20,250 | 20,290 | 19,970 | 20,270 | 254,600 | 4,606.82 |
| 2010-11-02 | 19,510 | 19,670 | 19,300 | 19,480 | 167,300 | 4,427.27 |
| 2010-11-01 | 19,640 | 19,670 | 18,900 | 19,320 | 246,800 | 4,390.91 |
| 2010-10-29 | 19,830 | 19,950 | 19,620 | 19,950 | 210,800 | 4,534.09 |
| 2010-10-28 | 19,890 | 19,960 | 19,680 | 19,740 | 336,200 | 4,486.36 |
| 2010-10-27 | 20,250 | 20,250 | 19,770 | 19,880 | 189,800 | 4,518.18 |
| 2010-10-26 | 20,300 | 20,400 | 19,930 | 20,000 | 229,300 | 4,545.45 |
| 2010-10-25 | 20,400 | 20,490 | 20,020 | 20,080 | 207,100 | 4,563.64 |
| 2010-10-22 | 20,400 | 20,400 | 20,010 | 20,390 | 189,000 | 4,634.09 |
| 2010-10-21 | 20,230 | 20,270 | 19,960 | 20,090 | 195,100 | 4,565.91 |
| 2010-10-20 | 20,170 | 20,280 | 19,820 | 20,220 | 227,200 | 4,595.45 |
| 2010-10-19 | 19,860 | 20,250 | 19,840 | 20,160 | 260,100 | 4,581.82 |
| 2010-10-18 | 19,420 | 19,990 | 19,420 | 19,760 | 226,700 | 4,490.91 |
| 2010-10-15 | 19,600 | 19,600 | 19,270 | 19,410 | 169,200 | 4,411.36 |
| 2010-10-14 | 19,660 | 19,760 | 19,470 | 19,600 | 224,100 | 4,454.55 |
| 2010-10-13 | 19,860 | 19,880 | 19,610 | 19,620 | 216,800 | 4,459.09 |
| 2010-10-12 | 19,510 | 19,700 | 19,200 | 19,370 | 250,200 | 4,402.27 |
| 2010-10-08 | 20,040 | 20,110 | 19,200 | 19,230 | 382,900 | 4,370.45 |
| 2010-10-07 | 18,700 | 19,090 | 18,700 | 19,050 | 141,000 | 4,329.55 |
| 2010-10-06 | 18,940 | 18,940 | 18,530 | 18,660 | 123,400 | 4,240.91 |
| 2010-10-05 | 18,100 | 18,810 | 18,050 | 18,690 | 173,300 | 4,247.73 |
| 2010-10-04 | 18,260 | 18,580 | 18,110 | 18,260 | 115,500 | 4,150 |
| 2010-10-01 | 18,270 | 18,330 | 18,050 | 18,290 | 130,900 | 4,156.82 |
| 2010-09-30 | 18,630 | 18,760 | 18,150 | 18,160 | 115,400 | 4,127.27 |
| 2010-09-29 | 18,430 | 18,770 | 18,410 | 18,720 | 108,600 | 4,254.55 |
| 2010-09-28 | 18,690 | 18,730 | 18,350 | 18,420 | 125,000 | 4,186.36 |
| 2010-09-27 | 18,630 | 18,770 | 18,460 | 18,700 | 90,800 | 4,250 |
| 2010-09-24 | 18,440 | 18,740 | 18,310 | 18,380 | 148,800 | 4,177.27 |
| 2010-09-22 | 18,960 | 19,140 | 18,840 | 18,840 | 106,400 | 4,281.82 |
| 2010-09-21 | 19,220 | 19,360 | 19,010 | 19,080 | 158,000 | 4,336.36 |
| 2010-09-17 | 19,120 | 19,140 | 18,840 | 18,910 | 127,200 | 4,297.73 |
| 2010-09-16 | 18,580 | 18,790 | 18,470 | 18,670 | 237,900 | 4,243.18 |
| 2010-09-15 | 18,380 | 19,190 | 18,300 | 18,980 | 132,200 | 4,313.64 |
| 2010-09-14 | 18,560 | 18,720 | 18,380 | 18,470 | 114,900 | 4,197.73 |
| 2010-09-13 | 18,860 | 18,870 | 18,530 | 18,650 | 116,100 | 4,238.64 |
| 2010-09-10 | 18,460 | 18,700 | 18,310 | 18,510 | 238,400 | 4,206.82 |
| 2010-09-09 | 18,030 | 18,180 | 17,880 | 18,150 | 166,500 | 4,125 |
| 2010-09-08 | 17,820 | 17,870 | 17,590 | 17,730 | 98,000 | 4,029.55 |
| 2010-09-07 | 18,190 | 18,430 | 18,100 | 18,230 | 102,100 | 4,143.18 |
| 2010-09-06 | 18,040 | 18,440 | 18,040 | 18,440 | 108,000 | 4,190.91 |
| 2010-09-03 | 17,960 | 18,030 | 17,840 | 17,880 | 106,800 | 4,063.64 |
| 2010-09-02 | 17,880 | 18,390 | 17,770 | 18,070 | 177,000 | 4,106.82 |
| 2010-09-01 | 17,460 | 17,600 | 17,310 | 17,480 | 169,000 | 3,972.73 |
| 2010-08-31 | 17,810 | 17,880 | 17,360 | 17,410 | 125,000 | 3,956.82 |
| 2010-08-30 | 18,300 | 18,540 | 18,150 | 18,210 | 104,600 | 4,138.64 |
| 2010-08-27 | 17,370 | 17,970 | 17,300 | 17,910 | 126,400 | 4,070.45 |
| 2010-08-26 | 17,520 | 17,650 | 17,380 | 17,650 | 127,100 | 4,011.36 |
| 2010-08-25 | 17,660 | 17,690 | 17,360 | 17,500 | 125,900 | 3,977.27 |
| 2010-08-24 | 17,400 | 17,880 | 17,310 | 17,750 | 200,500 | 4,034.09 |
| 2010-08-23 | 17,990 | 17,990 | 17,620 | 17,680 | 136,900 | 4,018.18 |
| 2010-08-20 | 18,050 | 18,210 | 17,950 | 18,000 | 214,700 | 4,090.91 |
| 2010-08-19 | 17,920 | 18,130 | 17,920 | 18,040 | 207,800 | 4,100 |
| 2010-08-18 | 18,300 | 18,350 | 17,840 | 17,990 | 192,600 | 4,088.64 |
| 2010-08-17 | 18,200 | 18,240 | 17,970 | 17,990 | 249,100 | 4,088.64 |
| 2010-08-16 | 18,200 | 18,540 | 18,200 | 18,530 | 88,000 | 4,211.36 |
| 2010-08-13 | 18,500 | 18,650 | 18,220 | 18,550 | 172,400 | 4,215.91 |
| 2010-08-12 | 18,250 | 18,440 | 18,150 | 18,440 | 193,500 | 4,190.91 |
| 2010-08-11 | 18,780 | 18,840 | 18,520 | 18,740 | 123,100 | 4,259.09 |
| 2010-08-10 | 19,450 | 19,450 | 18,990 | 19,130 | 121,800 | 4,347.73 |
| 2010-08-09 | 19,010 | 19,200 | 19,000 | 19,180 | 66,000 | 4,359.09 |
| 2010-08-06 | 19,210 | 19,450 | 19,070 | 19,280 | 117,600 | 4,381.82 |
| 2010-08-05 | 19,470 | 19,550 | 19,230 | 19,520 | 186,300 | 4,436.36 |
| 2010-08-04 | 19,160 | 19,200 | 18,780 | 18,890 | 192,600 | 4,293.18 |
| 2010-08-03 | 19,680 | 19,720 | 19,400 | 19,580 | 253,000 | 4,450 |
| 2010-08-02 | 19,500 | 19,630 | 19,290 | 19,330 | 304,500 | 4,393.18 |
| 2010-07-30 | 20,020 | 20,220 | 19,720 | 19,900 | 186,200 | 4,522.73 |
| 2010-07-29 | 20,400 | 20,560 | 20,180 | 20,210 | 203,800 | 4,593.18 |
| 2010-07-28 | 20,600 | 20,960 | 20,400 | 20,780 | 207,700 | 4,722.73 |
| 2010-07-27 | 20,070 | 20,680 | 19,760 | 20,410 | 208,900 | 4,638.64 |
| 2010-07-26 | 20,800 | 20,810 | 20,400 | 20,430 | 99,000 | 4,643.18 |
| 2010-07-23 | 20,030 | 20,410 | 19,900 | 20,340 | 205,600 | 4,622.73 |
| 2010-07-22 | 19,930 | 20,000 | 19,570 | 19,800 | 213,900 | 4,500 |
| 2010-07-21 | 20,550 | 20,610 | 20,140 | 20,230 | 111,300 | 4,597.73 |
| 2010-07-20 | 20,220 | 20,750 | 20,220 | 20,480 | 183,400 | 4,654.55 |
| 2010-07-16 | 21,220 | 21,400 | 20,670 | 20,720 | 144,900 | 4,709.09 |
| 2010-07-15 | 21,940 | 21,940 | 21,550 | 21,630 | 139,900 | 4,915.91 |
| 2010-07-14 | 21,590 | 21,920 | 21,410 | 21,840 | 131,200 | 4,963.64 |
| 2010-07-13 | 21,180 | 21,560 | 21,180 | 21,240 | 93,800 | 4,827.27 |
| 2010-07-12 | 21,030 | 21,440 | 20,960 | 21,170 | 67,900 | 4,811.36 |
| 2010-07-09 | 21,350 | 21,410 | 21,080 | 21,200 | 129,200 | 4,818.18 |
| 2010-07-08 | 21,520 | 21,570 | 21,200 | 21,420 | 149,700 | 4,868.18 |
| 2010-07-07 | 21,020 | 21,210 | 20,450 | 20,560 | 153,200 | 4,672.73 |
| 2010-07-06 | 20,280 | 20,820 | 20,210 | 20,820 | 143,700 | 4,731.82 |
| 2010-07-05 | 20,250 | 20,400 | 20,120 | 20,360 | 80,700 | 4,627.27 |
| 2010-07-02 | 20,220 | 20,490 | 20,180 | 20,240 | 137,000 | 4,600 |
| 2010-07-01 | 20,530 | 20,770 | 20,300 | 20,390 | 147,400 | 4,634.09 |
| 2010-06-30 | 20,740 | 20,920 | 20,540 | 20,670 | 177,000 | 4,697.73 |
| 2010-06-29 | 21,650 | 21,860 | 21,180 | 21,230 | 120,500 | 4,825 |
| 2010-06-28 | 21,440 | 21,670 | 21,220 | 21,600 | 126,000 | 4,909.09 |
| 2010-06-25 | 21,750 | 21,800 | 21,450 | 21,560 | 142,800 | 4,900 |
| 2010-06-24 | 21,770 | 22,080 | 21,630 | 21,860 | 137,800 | 4,968.18 |
| 2010-06-23 | 21,840 | 22,010 | 21,670 | 21,950 | 141,300 | 4,988.64 |
| 2010-06-22 | 22,290 | 22,290 | 21,990 | 22,080 | 135,600 | 5,018.18 |
| 2010-06-21 | 22,230 | 22,450 | 22,130 | 22,450 | 99,500 | 5,102.27 |
| 2010-06-18 | 22,000 | 22,130 | 21,930 | 22,020 | 111,900 | 5,004.55 |
| 2010-06-17 | 22,010 | 22,240 | 21,890 | 22,160 | 217,300 | 5,036.36 |
| 2010-06-16 | 22,010 | 22,210 | 21,910 | 22,060 | 131,700 | 5,013.64 |
| 2010-06-15 | 21,610 | 21,910 | 21,330 | 21,670 | 182,700 | 4,925 |
| 2010-06-14 | 21,620 | 21,870 | 21,310 | 21,820 | 139,000 | 4,959.09 |
| 2010-06-11 | 21,900 | 21,900 | 21,550 | 21,550 | 201,000 | 4,897.73 |
| 2010-06-10 | 20,750 | 21,460 | 20,590 | 21,400 | 226,300 | 4,863.64 |
| 2010-06-09 | 20,530 | 20,750 | 20,170 | 20,600 | 168,000 | 4,681.82 |
| 2010-06-08 | 20,350 | 20,560 | 20,130 | 20,530 | 128,800 | 4,665.91 |
| 2010-06-07 | 20,520 | 20,530 | 20,180 | 20,320 | 99,100 | 4,618.18 |
| 2010-06-04 | 21,270 | 21,390 | 21,010 | 21,140 | 161,300 | 4,804.55 |
| 2010-06-03 | 20,680 | 21,180 | 20,620 | 21,170 | 190,000 | 4,811.36 |
| 2010-06-02 | 20,100 | 20,590 | 19,910 | 20,180 | 160,100 | 4,586.36 |
| 2010-06-01 | 20,520 | 20,540 | 20,120 | 20,150 | 120,700 | 4,579.55 |
| 2010-05-31 | 20,400 | 20,830 | 20,010 | 20,440 | 237,300 | 4,645.45 |
| 2010-05-28 | 20,290 | 20,340 | 19,910 | 20,140 | 209,900 | 4,577.27 |
| 2010-05-27 | 19,530 | 19,980 | 19,060 | 19,890 | 267,500 | 4,520.45 |
| 2010-05-26 | 19,810 | 20,090 | 19,510 | 19,580 | 186,200 | 4,450 |
| 2010-05-25 | 20,140 | 20,140 | 19,620 | 19,800 | 193,100 | 4,500 |
| 2010-05-24 | 20,300 | 20,300 | 19,980 | 20,130 | 193,000 | 4,575 |
| 2010-05-21 | 20,030 | 20,500 | 19,930 | 20,320 | 244,100 | 4,618.18 |
| 2010-05-20 | 21,470 | 21,470 | 20,710 | 20,790 | 191,600 | 4,725 |
| 2010-05-19 | 21,300 | 21,520 | 21,210 | 21,470 | 195,900 | 4,879.55 |
| 2010-05-18 | 21,290 | 21,800 | 21,290 | 21,610 | 154,100 | 4,911.36 |
| 2010-05-17 | 21,280 | 21,490 | 21,050 | 21,250 | 140,500 | 4,829.55 |
| 2010-05-14 | 21,600 | 21,750 | 21,420 | 21,440 | 154,000 | 4,872.73 |
| 2010-05-13 | 22,000 | 22,090 | 21,810 | 22,030 | 111,800 | 5,006.82 |
| 2010-05-12 | 21,680 | 21,720 | 21,360 | 21,580 | 128,600 | 4,904.55 |
| 2010-05-11 | 21,430 | 21,960 | 21,430 | 21,550 | 266,100 | 4,897.73 |
| 2010-05-10 | 21,610 | 22,170 | 21,510 | 21,930 | 310,000 | 4,984.09 |
| 2010-05-07 | 20,920 | 21,420 | 20,900 | 21,130 | 192,200 | 4,802.27 |
| 2010-05-06 | 21,490 | 21,970 | 21,490 | 21,920 | 160,500 | 4,981.82 |
| 2010-04-30 | 22,190 | 22,520 | 22,170 | 22,490 | 110,400 | 5,111.36 |
| 2010-04-28 | 22,210 | 22,410 | 21,920 | 22,090 | 143,400 | 5,020.45 |
| 2010-04-27 | 22,410 | 22,710 | 22,300 | 22,710 | 125,400 | 5,161.36 |
| 2010-04-26 | 22,450 | 22,600 | 22,340 | 22,600 | 141,700 | 5,136.36 |
| 2010-04-23 | 22,440 | 22,580 | 22,240 | 22,460 | 147,100 | 5,104.55 |
| 2010-04-22 | 22,300 | 22,400 | 22,010 | 22,400 | 96,700 | 5,090.91 |
| 2010-04-21 | 22,500 | 22,590 | 22,410 | 22,540 | 113,400 | 5,122.73 |
| 2010-04-20 | 22,320 | 22,600 | 22,260 | 22,410 | 138,100 | 5,093.18 |
| 2010-04-19 | 21,870 | 22,410 | 21,800 | 22,290 | 218,100 | 5,065.91 |
| 2010-04-16 | 22,410 | 22,410 | 22,000 | 22,100 | 90,400 | 5,022.73 |
| 2010-04-15 | 22,200 | 22,660 | 22,200 | 22,560 | 117,600 | 5,127.27 |
| 2010-04-14 | 22,350 | 22,440 | 22,040 | 22,170 | 94,900 | 5,038.64 |
| 2010-04-13 | 22,130 | 22,190 | 21,950 | 22,190 | 111,000 | 5,043.18 |
| 2010-04-12 | 22,180 | 22,390 | 22,080 | 22,100 | 91,000 | 5,022.73 |
| 2010-04-09 | 22,300 | 22,310 | 22,060 | 22,170 | 118,100 | 5,038.64 |
| 2010-04-08 | 22,660 | 22,660 | 22,250 | 22,300 | 143,500 | 5,068.18 |
| 2010-04-07 | 22,570 | 22,840 | 22,510 | 22,650 | 113,400 | 5,147.73 |
| 2010-04-06 | 22,840 | 22,980 | 22,600 | 22,740 | 148,600 | 5,168.18 |
| 2010-04-05 | 22,860 | 22,950 | 22,720 | 22,940 | 82,500 | 5,213.64 |
| 2010-04-02 | 22,980 | 22,980 | 22,610 | 22,650 | 135,200 | 5,147.73 |
| 2010-04-01 | 22,890 | 22,980 | 22,460 | 22,710 | 232,600 | 5,161.36 |
| 2010-03-31 | 22,500 | 22,710 | 22,310 | 22,340 | 179,400 | 5,077.27 |
| 2010-03-30 | 21,760 | 22,480 | 21,750 | 22,420 | 162,500 | 5,095.45 |
| 2010-03-29 | 21,500 | 21,850 | 21,500 | 21,750 | 90,400 | 4,943.18 |
| 2010-03-26 | 21,400 | 21,950 | 21,400 | 21,900 | 118,000 | 4,977.27 |
| 2010-03-25 | 21,450 | 21,540 | 21,120 | 21,400 | 139,200 | 4,863.64 |
| 2010-03-24 | 20,920 | 21,280 | 20,900 | 21,280 | 133,100 | 4,836.36 |
| 2010-03-23 | 20,770 | 21,140 | 20,770 | 20,910 | 107,500 | 4,752.27 |
| 2010-03-19 | 20,740 | 21,110 | 20,630 | 21,070 | 160,400 | 4,788.64 |
| 2010-03-18 | 20,630 | 20,780 | 20,460 | 20,570 | 160,100 | 4,675 |
| 2010-03-17 | 20,740 | 20,890 | 20,560 | 20,820 | 115,900 | 4,731.82 |
| 2010-03-16 | 20,560 | 20,650 | 20,400 | 20,550 | 141,200 | 4,670.45 |
| 2010-03-15 | 20,150 | 20,570 | 20,150 | 20,510 | 184,500 | 4,661.36 |
| 2010-03-12 | 20,120 | 20,120 | 19,850 | 19,990 | 240,800 | 4,543.18 |
| 2010-03-11 | 19,710 | 19,820 | 19,620 | 19,820 | 88,700 | 4,504.55 |
| 2010-03-10 | 19,730 | 19,820 | 19,400 | 19,570 | 117,900 | 4,447.73 |
| 2010-03-09 | 19,780 | 19,800 | 19,580 | 19,610 | 111,300 | 4,456.82 |
| 2010-03-08 | 19,700 | 19,780 | 19,620 | 19,770 | 139,200 | 4,493.18 |
| 2010-03-05 | 19,350 | 19,590 | 19,250 | 19,400 | 172,900 | 4,409.09 |
| 2010-03-04 | 19,370 | 19,430 | 19,040 | 19,080 | 100,600 | 4,336.36 |
| 2010-03-03 | 19,550 | 19,610 | 19,300 | 19,430 | 94,900 | 4,415.91 |
| 2010-03-02 | 19,480 | 19,520 | 19,270 | 19,480 | 114,800 | 4,427.27 |
| 2010-03-01 | 19,490 | 19,710 | 19,410 | 19,530 | 58,200 | 4,438.64 |
| 2010-02-26 | 19,440 | 19,570 | 19,410 | 19,510 | 100,600 | 4,434.09 |
| 2010-02-25 | 19,750 | 19,780 | 19,520 | 19,590 | 85,300 | 4,452.27 |
| 2010-02-24 | 19,840 | 19,840 | 19,540 | 19,690 | 99,200 | 4,475 |
| 2010-02-23 | 20,000 | 20,000 | 19,700 | 20,000 | 169,100 | 4,545.45 |
| 2010-02-22 | 19,760 | 20,040 | 19,720 | 19,930 | 110,700 | 4,529.55 |
| 2010-02-19 | 19,950 | 19,950 | 19,520 | 19,610 | 100,900 | 4,456.82 |
| 2010-02-18 | 20,090 | 20,090 | 19,820 | 19,950 | 101,600 | 4,534.09 |
| 2010-02-17 | 19,960 | 20,020 | 19,880 | 20,010 | 113,100 | 4,547.73 |
| 2010-02-16 | 19,880 | 19,930 | 19,680 | 19,850 | 54,900 | 4,511.36 |
| 2010-02-15 | 19,720 | 19,950 | 19,710 | 19,880 | 64,300 | 4,518.18 |
| 2010-02-12 | 20,000 | 20,000 | 19,800 | 19,920 | 95,100 | 4,527.27 |
| 2010-02-10 | 19,950 | 20,000 | 19,840 | 19,840 | 119,000 | 4,509.09 |
| 2010-02-09 | 19,400 | 19,760 | 19,330 | 19,750 | 74,300 | 4,488.64 |
| 2010-02-08 | 20,150 | 20,150 | 19,660 | 19,700 | 96,800 | 4,477.27 |
| 2010-02-05 | 20,100 | 20,310 | 19,880 | 20,180 | 231,300 | 4,586.36 |
| 2010-02-04 | 21,180 | 21,220 | 20,630 | 20,750 | 123,300 | 4,715.91 |
| 2010-02-03 | 20,800 | 21,100 | 20,790 | 20,900 | 155,100 | 4,750 |
| 2010-02-02 | 20,630 | 20,840 | 20,450 | 20,840 | 175,700 | 4,736.36 |
| 2010-02-01 | 20,550 | 20,570 | 20,230 | 20,260 | 180,200 | 4,604.55 |
| 2010-01-29 | 20,400 | 21,020 | 20,400 | 20,830 | 184,200 | 4,734.09 |
| 2010-01-28 | 20,490 | 20,910 | 20,260 | 20,540 | 189,700 | 4,668.18 |
| 2010-01-27 | 20,480 | 20,550 | 20,130 | 20,130 | 155,800 | 4,575 |
| 2010-01-26 | 20,380 | 20,610 | 20,100 | 20,100 | 130,900 | 4,568.18 |
| 2010-01-25 | 20,730 | 20,760 | 20,450 | 20,570 | 135,200 | 4,675 |
| 2010-01-22 | 20,690 | 20,970 | 20,440 | 20,960 | 279,700 | 4,763.64 |
| 2010-01-21 | 20,690 | 21,080 | 20,310 | 20,800 | 350,900 | 4,727.27 |
| 2010-01-20 | 20,110 | 20,410 | 20,050 | 20,290 | 114,800 | 4,611.36 |
| 2010-01-19 | 20,800 | 20,890 | 20,250 | 20,360 | 127,000 | 4,627.27 |
| 2010-01-18 | 20,130 | 20,350 | 20,130 | 20,300 | 116,000 | 4,613.64 |
| 2010-01-15 | 20,440 | 20,690 | 20,330 | 20,600 | 215,000 | 4,681.82 |
| 2010-01-14 | 19,950 | 20,180 | 19,950 | 20,160 | 139,800 | 4,581.82 |
| 2010-01-13 | 19,610 | 19,790 | 19,400 | 19,690 | 135,300 | 4,475 |
| 2010-01-12 | 20,140 | 20,290 | 19,890 | 20,110 | 187,400 | 4,570.45 |
| 2010-01-08 | 20,040 | 20,250 | 19,940 | 20,180 | 104,300 | 4,586.36 |
| 2010-01-07 | 19,830 | 20,050 | 19,670 | 19,810 | 153,400 | 4,502.27 |
| 2010-01-06 | 19,900 | 19,900 | 19,510 | 19,570 | 92,900 | 4,447.73 |
| 2010-01-05 | 19,700 | 19,820 | 19,510 | 19,620 | 147,300 | 4,459.09 |
| 2010-01-04 | 19,160 | 19,450 | 19,160 | 19,360 | 40,900 | 4,400 |
分割・併合履歴 ： [2019-11-19]1株→2株 [2017-01-18]1株→2株 [2012-03-15]1株→1.1株 [2009-03-16]1株→1.1株 [2006-03-15]1株→1.1株 [2003-03-17]1株→1.1株 [2000-03-14]1株→1.1株 [1997-03-14]1株→1.1株 [1994-03-15]1株→1.1株 [1990-03-15]1株→1.3株 [1989-03-15]1株→1.1株 [1988-03-15]1株→1.3株
