6866 HIOKI(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 | 1,723 | 1,723 | 1,680 | 1,690 | 6,800 | 1,690 |
| 2010-12-29 | 1,701 | 1,720 | 1,701 | 1,720 | 3,100 | 1,720 |
| 2010-12-28 | 1,711 | 1,716 | 1,701 | 1,701 | 3,500 | 1,701 |
| 2010-12-27 | 1,744 | 1,748 | 1,736 | 1,739 | 5,400 | 1,739 |
| 2010-12-24 | 1,747 | 1,753 | 1,736 | 1,749 | 7,400 | 1,749 |
| 2010-12-22 | 1,736 | 1,755 | 1,735 | 1,753 | 8,600 | 1,753 |
| 2010-12-21 | 1,733 | 1,754 | 1,733 | 1,745 | 14,100 | 1,745 |
| 2010-12-20 | 1,740 | 1,740 | 1,736 | 1,740 | 5,700 | 1,740 |
| 2010-12-17 | 1,730 | 1,740 | 1,728 | 1,740 | 9,500 | 1,740 |
| 2010-12-16 | 1,720 | 1,735 | 1,718 | 1,732 | 11,700 | 1,732 |
| 2010-12-15 | 1,718 | 1,719 | 1,715 | 1,719 | 6,500 | 1,719 |
| 2010-12-14 | 1,718 | 1,719 | 1,705 | 1,718 | 4,600 | 1,718 |
| 2010-12-13 | 1,710 | 1,710 | 1,696 | 1,710 | 6,100 | 1,710 |
| 2010-12-10 | 1,705 | 1,705 | 1,681 | 1,705 | 30,800 | 1,705 |
| 2010-12-09 | 1,700 | 1,700 | 1,669 | 1,699 | 15,600 | 1,699 |
| 2010-12-08 | 1,690 | 1,700 | 1,686 | 1,700 | 12,800 | 1,700 |
| 2010-12-07 | 1,663 | 1,690 | 1,661 | 1,690 | 8,100 | 1,690 |
| 2010-12-06 | 1,650 | 1,671 | 1,640 | 1,656 | 4,500 | 1,656 |
| 2010-12-03 | 1,620 | 1,640 | 1,620 | 1,632 | 6,800 | 1,632 |
| 2010-12-02 | 1,625 | 1,642 | 1,610 | 1,618 | 7,700 | 1,618 |
| 2010-12-01 | 1,625 | 1,628 | 1,609 | 1,610 | 4,500 | 1,610 |
| 2010-11-30 | 1,648 | 1,655 | 1,620 | 1,625 | 7,500 | 1,625 |
| 2010-11-29 | 1,650 | 1,684 | 1,648 | 1,648 | 7,400 | 1,648 |
| 2010-11-26 | 1,672 | 1,672 | 1,647 | 1,647 | 2,300 | 1,647 |
| 2010-11-25 | 1,666 | 1,666 | 1,652 | 1,655 | 5,100 | 1,655 |
| 2010-11-24 | 1,642 | 1,675 | 1,642 | 1,666 | 4,000 | 1,666 |
| 2010-11-22 | 1,672 | 1,675 | 1,664 | 1,666 | 2,500 | 1,666 |
| 2010-11-19 | 1,699 | 1,699 | 1,671 | 1,671 | 6,900 | 1,671 |
| 2010-11-18 | 1,630 | 1,670 | 1,630 | 1,670 | 7,100 | 1,670 |
| 2010-11-17 | 1,625 | 1,630 | 1,617 | 1,627 | 3,500 | 1,627 |
| 2010-11-16 | 1,657 | 1,663 | 1,633 | 1,636 | 5,700 | 1,636 |
| 2010-11-15 | 1,666 | 1,688 | 1,660 | 1,660 | 2,600 | 1,660 |
| 2010-11-12 | 1,688 | 1,688 | 1,666 | 1,666 | 5,400 | 1,666 |
| 2010-11-11 | 1,658 | 1,675 | 1,658 | 1,675 | 6,300 | 1,675 |
| 2010-11-10 | 1,602 | 1,650 | 1,602 | 1,650 | 8,700 | 1,650 |
| 2010-11-09 | 1,605 | 1,605 | 1,598 | 1,605 | 2,900 | 1,605 |
| 2010-11-08 | 1,593 | 1,605 | 1,585 | 1,605 | 3,800 | 1,605 |
| 2010-11-05 | 1,532 | 1,600 | 1,532 | 1,593 | 10,400 | 1,593 |
| 2010-11-04 | 1,505 | 1,543 | 1,505 | 1,540 | 4,700 | 1,540 |
| 2010-11-02 | 1,516 | 1,516 | 1,504 | 1,509 | 7,600 | 1,509 |
| 2010-11-01 | 1,520 | 1,533 | 1,510 | 1,516 | 5,100 | 1,516 |
| 2010-10-29 | 1,529 | 1,535 | 1,520 | 1,535 | 7,400 | 1,535 |
| 2010-10-28 | 1,554 | 1,554 | 1,530 | 1,534 | 15,300 | 1,534 |
| 2010-10-27 | 1,530 | 1,559 | 1,530 | 1,548 | 7,500 | 1,548 |
| 2010-10-26 | 1,522 | 1,545 | 1,521 | 1,538 | 5,800 | 1,538 |
| 2010-10-25 | 1,540 | 1,558 | 1,531 | 1,531 | 4,700 | 1,531 |
| 2010-10-22 | 1,535 | 1,548 | 1,535 | 1,542 | 6,200 | 1,542 |
| 2010-10-21 | 1,600 | 1,600 | 1,523 | 1,523 | 36,900 | 1,523 |
| 2010-10-20 | 1,600 | 1,601 | 1,560 | 1,571 | 14,700 | 1,571 |
| 2010-10-19 | 1,615 | 1,638 | 1,615 | 1,622 | 7,000 | 1,622 |
| 2010-10-18 | 1,610 | 1,640 | 1,608 | 1,619 | 9,800 | 1,619 |
| 2010-10-15 | 1,606 | 1,627 | 1,600 | 1,604 | 10,900 | 1,604 |
| 2010-10-14 | 1,604 | 1,629 | 1,604 | 1,611 | 7,300 | 1,611 |
| 2010-10-13 | 1,611 | 1,627 | 1,602 | 1,603 | 11,000 | 1,603 |
| 2010-10-12 | 1,706 | 1,706 | 1,610 | 1,610 | 10,800 | 1,610 |
| 2010-10-08 | 1,709 | 1,741 | 1,697 | 1,706 | 7,100 | 1,706 |
| 2010-10-07 | 1,720 | 1,737 | 1,681 | 1,709 | 4,900 | 1,709 |
| 2010-10-06 | 1,740 | 1,740 | 1,711 | 1,720 | 4,100 | 1,720 |
| 2010-10-05 | 1,674 | 1,721 | 1,674 | 1,719 | 4,100 | 1,719 |
| 2010-10-04 | 1,744 | 1,744 | 1,690 | 1,690 | 4,100 | 1,690 |
| 2010-10-01 | 1,730 | 1,748 | 1,709 | 1,715 | 3,000 | 1,715 |
| 2010-09-30 | 1,780 | 1,780 | 1,730 | 1,730 | 3,900 | 1,730 |
| 2010-09-29 | 1,750 | 1,780 | 1,750 | 1,774 | 9,000 | 1,774 |
| 2010-09-28 | 1,741 | 1,754 | 1,741 | 1,750 | 4,300 | 1,750 |
| 2010-09-27 | 1,710 | 1,740 | 1,694 | 1,740 | 4,200 | 1,740 |
| 2010-09-24 | 1,720 | 1,727 | 1,710 | 1,710 | 4,800 | 1,710 |
| 2010-09-22 | 1,749 | 1,749 | 1,706 | 1,728 | 2,500 | 1,728 |
| 2010-09-21 | 1,760 | 1,760 | 1,727 | 1,727 | 5,300 | 1,727 |
| 2010-09-17 | 1,728 | 1,735 | 1,712 | 1,722 | 5,600 | 1,722 |
| 2010-09-16 | 1,752 | 1,752 | 1,696 | 1,707 | 7,600 | 1,707 |
| 2010-09-15 | 1,714 | 1,754 | 1,691 | 1,747 | 13,400 | 1,747 |
| 2010-09-14 | 1,719 | 1,731 | 1,714 | 1,728 | 2,000 | 1,728 |
| 2010-09-13 | 1,732 | 1,732 | 1,701 | 1,719 | 6,400 | 1,719 |
| 2010-09-10 | 1,750 | 1,750 | 1,712 | 1,728 | 14,000 | 1,728 |
| 2010-09-09 | 1,700 | 1,720 | 1,678 | 1,711 | 5,100 | 1,711 |
| 2010-09-08 | 1,685 | 1,700 | 1,671 | 1,700 | 1,300 | 1,700 |
| 2010-09-07 | 1,677 | 1,719 | 1,677 | 1,712 | 2,800 | 1,712 |
| 2010-09-06 | 1,652 | 1,699 | 1,652 | 1,696 | 4,500 | 1,696 |
| 2010-09-03 | 1,644 | 1,665 | 1,644 | 1,658 | 2,900 | 1,658 |
| 2010-09-02 | 1,655 | 1,667 | 1,638 | 1,650 | 9,500 | 1,650 |
| 2010-09-01 | 1,677 | 1,700 | 1,652 | 1,665 | 8,400 | 1,665 |
| 2010-08-31 | 1,747 | 1,747 | 1,651 | 1,667 | 5,400 | 1,667 |
| 2010-08-30 | 1,760 | 1,776 | 1,740 | 1,775 | 6,200 | 1,775 |
| 2010-08-27 | 1,711 | 1,745 | 1,711 | 1,720 | 7,500 | 1,720 |
| 2010-08-26 | 1,670 | 1,711 | 1,661 | 1,711 | 3,900 | 1,711 |
| 2010-08-25 | 1,706 | 1,728 | 1,666 | 1,682 | 9,600 | 1,682 |
| 2010-08-24 | 1,677 | 1,677 | 1,663 | 1,666 | 2,200 | 1,666 |
| 2010-08-23 | 1,678 | 1,723 | 1,678 | 1,685 | 3,200 | 1,685 |
| 2010-08-20 | 1,760 | 1,760 | 1,677 | 1,678 | 5,500 | 1,678 |
| 2010-08-19 | 1,690 | 1,720 | 1,690 | 1,720 | 6,600 | 1,720 |
| 2010-08-18 | 1,670 | 1,687 | 1,663 | 1,682 | 4,200 | 1,682 |
| 2010-08-17 | 1,659 | 1,696 | 1,650 | 1,666 | 2,200 | 1,666 |
| 2010-08-16 | 1,673 | 1,690 | 1,630 | 1,663 | 3,000 | 1,663 |
| 2010-08-13 | 1,653 | 1,673 | 1,624 | 1,673 | 4,500 | 1,673 |
| 2010-08-12 | 1,657 | 1,690 | 1,638 | 1,690 | 4,200 | 1,690 |
| 2010-08-11 | 1,717 | 1,722 | 1,687 | 1,687 | 6,800 | 1,687 |
| 2010-08-10 | 1,762 | 1,762 | 1,701 | 1,717 | 4,700 | 1,717 |
| 2010-08-09 | 1,750 | 1,766 | 1,730 | 1,766 | 3,200 | 1,766 |
| 2010-08-06 | 1,736 | 1,770 | 1,736 | 1,770 | 2,900 | 1,770 |
| 2010-08-05 | 1,762 | 1,766 | 1,736 | 1,760 | 3,700 | 1,760 |
| 2010-08-04 | 1,730 | 1,750 | 1,708 | 1,740 | 7,300 | 1,740 |
| 2010-08-03 | 1,730 | 1,750 | 1,729 | 1,748 | 5,900 | 1,748 |
| 2010-08-02 | 1,681 | 1,720 | 1,681 | 1,707 | 2,700 | 1,707 |
| 2010-07-30 | 1,700 | 1,700 | 1,675 | 1,681 | 11,300 | 1,681 |
| 2010-07-29 | 1,752 | 1,752 | 1,717 | 1,718 | 4,800 | 1,718 |
| 2010-07-28 | 1,753 | 1,769 | 1,700 | 1,752 | 9,800 | 1,752 |
| 2010-07-27 | 1,752 | 1,770 | 1,720 | 1,725 | 5,700 | 1,725 |
| 2010-07-26 | 1,726 | 1,773 | 1,726 | 1,751 | 6,900 | 1,751 |
| 2010-07-23 | 1,778 | 1,778 | 1,750 | 1,764 | 10,800 | 1,764 |
| 2010-07-22 | 1,806 | 1,806 | 1,754 | 1,766 | 5,500 | 1,766 |
| 2010-07-21 | 1,867 | 1,867 | 1,806 | 1,806 | 6,900 | 1,806 |
| 2010-07-20 | 1,809 | 1,843 | 1,758 | 1,843 | 8,100 | 1,843 |
| 2010-07-16 | 1,858 | 1,880 | 1,838 | 1,845 | 9,800 | 1,845 |
| 2010-07-15 | 1,879 | 1,880 | 1,820 | 1,858 | 10,600 | 1,858 |
| 2010-07-14 | 1,870 | 1,870 | 1,836 | 1,861 | 13,800 | 1,861 |
| 2010-07-13 | 1,868 | 1,868 | 1,817 | 1,817 | 13,700 | 1,817 |
| 2010-07-12 | 1,893 | 1,893 | 1,845 | 1,845 | 12,900 | 1,845 |
| 2010-07-09 | 1,879 | 1,889 | 1,817 | 1,825 | 31,100 | 1,825 |
| 2010-07-08 | 1,700 | 1,729 | 1,683 | 1,719 | 4,300 | 1,719 |
| 2010-07-07 | 1,730 | 1,740 | 1,672 | 1,673 | 3,400 | 1,673 |
| 2010-07-06 | 1,755 | 1,755 | 1,702 | 1,730 | 5,800 | 1,730 |
| 2010-07-05 | 1,620 | 1,752 | 1,620 | 1,721 | 6,600 | 1,721 |
| 2010-07-02 | 1,620 | 1,678 | 1,620 | 1,636 | 5,100 | 1,636 |
| 2010-07-01 | 1,680 | 1,680 | 1,623 | 1,639 | 4,700 | 1,639 |
| 2010-06-30 | 1,756 | 1,756 | 1,680 | 1,686 | 7,200 | 1,686 |
| 2010-06-29 | 1,786 | 1,786 | 1,760 | 1,762 | 5,000 | 1,762 |
| 2010-06-28 | 1,790 | 1,840 | 1,721 | 1,798 | 15,400 | 1,798 |
| 2010-06-25 | 1,930 | 1,930 | 1,915 | 1,920 | 15,500 | 1,920 |
| 2010-06-24 | 1,938 | 1,942 | 1,932 | 1,932 | 7,500 | 1,932 |
| 2010-06-23 | 1,920 | 1,947 | 1,918 | 1,938 | 7,700 | 1,938 |
| 2010-06-22 | 1,934 | 1,948 | 1,921 | 1,938 | 11,600 | 1,938 |
| 2010-06-21 | 1,921 | 1,948 | 1,921 | 1,933 | 10,500 | 1,933 |
| 2010-06-18 | 1,899 | 1,910 | 1,893 | 1,910 | 11,000 | 1,910 |
| 2010-06-17 | 1,899 | 1,899 | 1,880 | 1,895 | 6,600 | 1,895 |
| 2010-06-16 | 1,888 | 1,896 | 1,887 | 1,896 | 6,200 | 1,896 |
| 2010-06-15 | 1,876 | 1,885 | 1,876 | 1,878 | 3,900 | 1,878 |
| 2010-06-14 | 1,879 | 1,880 | 1,871 | 1,872 | 3,400 | 1,872 |
| 2010-06-11 | 1,880 | 1,880 | 1,869 | 1,869 | 15,700 | 1,869 |
| 2010-06-10 | 1,895 | 1,895 | 1,800 | 1,833 | 12,600 | 1,833 |
| 2010-06-09 | 1,844 | 1,844 | 1,805 | 1,815 | 4,900 | 1,815 |
| 2010-06-08 | 1,800 | 1,825 | 1,795 | 1,819 | 3,100 | 1,819 |
| 2010-06-07 | 1,844 | 1,844 | 1,806 | 1,818 | 4,100 | 1,818 |
| 2010-06-04 | 1,821 | 1,849 | 1,818 | 1,849 | 4,400 | 1,849 |
| 2010-06-03 | 1,824 | 1,825 | 1,805 | 1,814 | 5,200 | 1,814 |
| 2010-06-02 | 1,807 | 1,807 | 1,775 | 1,805 | 8,400 | 1,805 |
| 2010-06-01 | 1,800 | 1,811 | 1,796 | 1,805 | 5,400 | 1,805 |
| 2010-05-31 | 1,765 | 1,812 | 1,765 | 1,790 | 6,900 | 1,790 |
| 2010-05-28 | 1,758 | 1,798 | 1,748 | 1,758 | 7,800 | 1,758 |
| 2010-05-27 | 1,753 | 1,753 | 1,730 | 1,746 | 7,600 | 1,746 |
| 2010-05-26 | 1,700 | 1,786 | 1,682 | 1,786 | 11,900 | 1,786 |
| 2010-05-25 | 1,759 | 1,759 | 1,700 | 1,710 | 7,100 | 1,710 |
| 2010-05-24 | 1,767 | 1,767 | 1,752 | 1,760 | 5,800 | 1,760 |
| 2010-05-21 | 1,820 | 1,820 | 1,758 | 1,767 | 14,600 | 1,767 |
| 2010-05-20 | 1,835 | 1,850 | 1,822 | 1,847 | 4,700 | 1,847 |
| 2010-05-19 | 1,850 | 1,850 | 1,829 | 1,850 | 6,100 | 1,850 |
| 2010-05-18 | 1,813 | 1,835 | 1,812 | 1,835 | 4,600 | 1,835 |
| 2010-05-17 | 1,871 | 1,871 | 1,813 | 1,829 | 7,000 | 1,829 |
| 2010-05-14 | 1,885 | 1,905 | 1,830 | 1,873 | 7,500 | 1,873 |
| 2010-05-13 | 1,882 | 1,909 | 1,880 | 1,905 | 4,900 | 1,905 |
| 2010-05-12 | 1,899 | 1,904 | 1,880 | 1,904 | 4,500 | 1,904 |
| 2010-05-11 | 1,895 | 1,912 | 1,880 | 1,883 | 5,400 | 1,883 |
| 2010-05-10 | 1,880 | 1,912 | 1,879 | 1,899 | 6,000 | 1,899 |
| 2010-05-07 | 1,897 | 1,900 | 1,875 | 1,884 | 14,300 | 1,884 |
| 2010-05-06 | 1,912 | 1,970 | 1,910 | 1,960 | 15,500 | 1,960 |
| 2010-04-30 | 1,901 | 1,964 | 1,901 | 1,952 | 13,900 | 1,952 |
| 2010-04-28 | 1,901 | 1,929 | 1,899 | 1,909 | 14,400 | 1,909 |
| 2010-04-27 | 1,910 | 1,938 | 1,890 | 1,938 | 17,700 | 1,938 |
| 2010-04-26 | 1,910 | 1,912 | 1,899 | 1,907 | 16,100 | 1,907 |
| 2010-04-23 | 1,830 | 1,880 | 1,830 | 1,878 | 29,200 | 1,878 |
| 2010-04-22 | 1,801 | 1,802 | 1,752 | 1,784 | 7,200 | 1,784 |
| 2010-04-21 | 1,797 | 1,800 | 1,780 | 1,800 | 11,800 | 1,800 |
| 2010-04-20 | 1,751 | 1,773 | 1,732 | 1,761 | 3,500 | 1,761 |
| 2010-04-19 | 1,768 | 1,778 | 1,750 | 1,750 | 2,200 | 1,750 |
| 2010-04-16 | 1,790 | 1,790 | 1,761 | 1,778 | 5,100 | 1,778 |
| 2010-04-15 | 1,788 | 1,790 | 1,773 | 1,784 | 2,700 | 1,784 |
| 2010-04-14 | 1,785 | 1,790 | 1,771 | 1,774 | 6,500 | 1,774 |
| 2010-04-13 | 1,779 | 1,780 | 1,760 | 1,780 | 3,700 | 1,780 |
| 2010-04-12 | 1,787 | 1,790 | 1,780 | 1,780 | 3,900 | 1,780 |
| 2010-04-09 | 1,770 | 1,774 | 1,720 | 1,771 | 6,200 | 1,771 |
| 2010-04-08 | 1,780 | 1,790 | 1,765 | 1,774 | 4,900 | 1,774 |
| 2010-04-07 | 1,784 | 1,794 | 1,776 | 1,780 | 7,000 | 1,780 |
| 2010-04-06 | 1,796 | 1,800 | 1,787 | 1,787 | 6,800 | 1,787 |
| 2010-04-05 | 1,752 | 1,799 | 1,752 | 1,796 | 7,100 | 1,796 |
| 2010-04-02 | 1,749 | 1,752 | 1,740 | 1,747 | 4,100 | 1,747 |
| 2010-04-01 | 1,730 | 1,754 | 1,700 | 1,741 | 8,200 | 1,741 |
| 2010-03-31 | 1,750 | 1,758 | 1,725 | 1,725 | 9,100 | 1,725 |
| 2010-03-30 | 1,750 | 1,755 | 1,705 | 1,753 | 12,900 | 1,753 |
| 2010-03-29 | 1,699 | 1,745 | 1,675 | 1,745 | 6,300 | 1,745 |
| 2010-03-26 | 1,649 | 1,700 | 1,649 | 1,700 | 10,900 | 1,700 |
| 2010-03-25 | 1,640 | 1,651 | 1,635 | 1,642 | 11,600 | 1,642 |
| 2010-03-24 | 1,627 | 1,649 | 1,622 | 1,646 | 8,200 | 1,646 |
| 2010-03-23 | 1,622 | 1,650 | 1,622 | 1,626 | 7,900 | 1,626 |
| 2010-03-19 | 1,652 | 1,652 | 1,630 | 1,643 | 8,600 | 1,643 |
| 2010-03-18 | 1,641 | 1,652 | 1,631 | 1,641 | 3,400 | 1,641 |
| 2010-03-17 | 1,640 | 1,641 | 1,621 | 1,641 | 2,900 | 1,641 |
| 2010-03-16 | 1,630 | 1,638 | 1,624 | 1,632 | 4,700 | 1,632 |
| 2010-03-15 | 1,646 | 1,650 | 1,631 | 1,633 | 8,300 | 1,633 |
| 2010-03-12 | 1,641 | 1,655 | 1,635 | 1,646 | 16,000 | 1,646 |
| 2010-03-11 | 1,650 | 1,655 | 1,642 | 1,655 | 5,300 | 1,655 |
| 2010-03-10 | 1,644 | 1,648 | 1,635 | 1,635 | 6,900 | 1,635 |
| 2010-03-09 | 1,643 | 1,645 | 1,621 | 1,639 | 5,100 | 1,639 |
| 2010-03-08 | 1,647 | 1,647 | 1,634 | 1,635 | 6,500 | 1,635 |
| 2010-03-05 | 1,614 | 1,628 | 1,600 | 1,628 | 7,100 | 1,628 |
| 2010-03-04 | 1,634 | 1,637 | 1,597 | 1,597 | 5,100 | 1,597 |
| 2010-03-03 | 1,612 | 1,634 | 1,590 | 1,634 | 6,300 | 1,634 |
| 2010-03-02 | 1,613 | 1,639 | 1,613 | 1,637 | 6,200 | 1,637 |
| 2010-03-01 | 1,653 | 1,654 | 1,615 | 1,618 | 8,100 | 1,618 |
| 2010-02-26 | 1,588 | 1,590 | 1,550 | 1,575 | 5,500 | 1,575 |
| 2010-02-25 | 1,575 | 1,575 | 1,552 | 1,555 | 3,200 | 1,555 |
| 2010-02-24 | 1,562 | 1,562 | 1,527 | 1,542 | 4,300 | 1,542 |
| 2010-02-23 | 1,592 | 1,592 | 1,548 | 1,562 | 2,200 | 1,562 |
| 2010-02-22 | 1,533 | 1,580 | 1,533 | 1,578 | 6,000 | 1,578 |
| 2010-02-19 | 1,571 | 1,571 | 1,518 | 1,523 | 7,800 | 1,523 |
| 2010-02-18 | 1,539 | 1,539 | 1,522 | 1,531 | 4,100 | 1,531 |
| 2010-02-17 | 1,530 | 1,531 | 1,519 | 1,519 | 18,600 | 1,519 |
| 2010-02-16 | 1,510 | 1,512 | 1,503 | 1,504 | 3,200 | 1,504 |
| 2010-02-15 | 1,540 | 1,540 | 1,503 | 1,513 | 4,600 | 1,513 |
| 2010-02-12 | 1,483 | 1,520 | 1,480 | 1,520 | 6,400 | 1,520 |
| 2010-02-10 | 1,480 | 1,490 | 1,479 | 1,483 | 6,500 | 1,483 |
| 2010-02-09 | 1,490 | 1,500 | 1,490 | 1,493 | 11,700 | 1,493 |
| 2010-02-08 | 1,485 | 1,508 | 1,485 | 1,491 | 8,800 | 1,491 |
| 2010-02-05 | 1,500 | 1,507 | 1,480 | 1,499 | 8,600 | 1,499 |
| 2010-02-04 | 1,502 | 1,505 | 1,490 | 1,498 | 4,900 | 1,498 |
| 2010-02-03 | 1,525 | 1,530 | 1,500 | 1,502 | 9,800 | 1,502 |
| 2010-02-02 | 1,510 | 1,511 | 1,496 | 1,496 | 10,700 | 1,496 |
| 2010-02-01 | 1,501 | 1,514 | 1,473 | 1,505 | 10,700 | 1,505 |
| 2010-01-29 | 1,549 | 1,550 | 1,515 | 1,516 | 9,700 | 1,516 |
| 2010-01-28 | 1,575 | 1,575 | 1,545 | 1,545 | 11,400 | 1,545 |
| 2010-01-27 | 1,580 | 1,582 | 1,570 | 1,578 | 9,000 | 1,578 |
| 2010-01-26 | 1,596 | 1,598 | 1,570 | 1,570 | 9,500 | 1,570 |
| 2010-01-25 | 1,594 | 1,607 | 1,594 | 1,600 | 4,300 | 1,600 |
| 2010-01-22 | 1,620 | 1,623 | 1,582 | 1,594 | 9,100 | 1,594 |
| 2010-01-21 | 1,600 | 1,645 | 1,600 | 1,611 | 10,300 | 1,611 |
| 2010-01-20 | 1,593 | 1,599 | 1,589 | 1,597 | 7,400 | 1,597 |
| 2010-01-19 | 1,580 | 1,597 | 1,579 | 1,590 | 5,100 | 1,590 |
| 2010-01-18 | 1,572 | 1,578 | 1,566 | 1,576 | 3,000 | 1,576 |
| 2010-01-15 | 1,576 | 1,587 | 1,570 | 1,572 | 11,500 | 1,572 |
| 2010-01-14 | 1,590 | 1,600 | 1,580 | 1,593 | 5,200 | 1,593 |
| 2010-01-13 | 1,605 | 1,619 | 1,588 | 1,590 | 14,400 | 1,590 |
| 2010-01-12 | 1,610 | 1,611 | 1,590 | 1,604 | 13,000 | 1,604 |
| 2010-01-08 | 1,605 | 1,630 | 1,605 | 1,622 | 10,400 | 1,622 |
| 2010-01-07 | 1,653 | 1,653 | 1,630 | 1,633 | 7,300 | 1,633 |
| 2010-01-06 | 1,678 | 1,678 | 1,649 | 1,652 | 5,900 | 1,652 |
| 2010-01-05 | 1,692 | 1,693 | 1,648 | 1,648 | 5,200 | 1,648 |
| 2010-01-04 | 1,684 | 1,699 | 1,665 | 1,691 | 2,700 | 1,691 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1991-12-25]1株→1.1株
