6905 コーセル(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 | 1,214 | 1,214 | 1,198 | 1,203 | 56,300 | 1,203 |
| 2010-12-29 | 1,204 | 1,215 | 1,194 | 1,214 | 68,000 | 1,214 |
| 2010-12-28 | 1,201 | 1,208 | 1,196 | 1,205 | 39,500 | 1,205 |
| 2010-12-27 | 1,170 | 1,202 | 1,169 | 1,201 | 88,100 | 1,201 |
| 2010-12-24 | 1,186 | 1,187 | 1,159 | 1,177 | 141,500 | 1,177 |
| 2010-12-22 | 1,209 | 1,209 | 1,185 | 1,189 | 61,100 | 1,189 |
| 2010-12-21 | 1,194 | 1,216 | 1,188 | 1,201 | 59,800 | 1,201 |
| 2010-12-20 | 1,205 | 1,205 | 1,182 | 1,194 | 92,600 | 1,194 |
| 2010-12-17 | 1,177 | 1,209 | 1,175 | 1,209 | 143,700 | 1,209 |
| 2010-12-16 | 1,180 | 1,183 | 1,153 | 1,175 | 154,700 | 1,175 |
| 2010-12-15 | 1,235 | 1,237 | 1,162 | 1,180 | 211,500 | 1,180 |
| 2010-12-14 | 1,247 | 1,247 | 1,222 | 1,235 | 96,600 | 1,235 |
| 2010-12-13 | 1,225 | 1,257 | 1,215 | 1,247 | 81,600 | 1,247 |
| 2010-12-10 | 1,240 | 1,244 | 1,230 | 1,235 | 130,800 | 1,235 |
| 2010-12-09 | 1,241 | 1,242 | 1,225 | 1,238 | 68,700 | 1,238 |
| 2010-12-08 | 1,200 | 1,240 | 1,200 | 1,239 | 112,400 | 1,239 |
| 2010-12-07 | 1,191 | 1,203 | 1,181 | 1,201 | 76,000 | 1,201 |
| 2010-12-06 | 1,176 | 1,204 | 1,176 | 1,200 | 85,900 | 1,200 |
| 2010-12-03 | 1,177 | 1,177 | 1,161 | 1,171 | 69,900 | 1,171 |
| 2010-12-02 | 1,173 | 1,176 | 1,152 | 1,159 | 87,000 | 1,159 |
| 2010-12-01 | 1,136 | 1,152 | 1,134 | 1,143 | 81,600 | 1,143 |
| 2010-11-30 | 1,146 | 1,155 | 1,136 | 1,144 | 132,500 | 1,144 |
| 2010-11-29 | 1,139 | 1,159 | 1,139 | 1,144 | 110,000 | 1,144 |
| 2010-11-26 | 1,146 | 1,158 | 1,141 | 1,143 | 101,800 | 1,143 |
| 2010-11-25 | 1,146 | 1,159 | 1,139 | 1,155 | 122,700 | 1,155 |
| 2010-11-24 | 1,139 | 1,141 | 1,118 | 1,127 | 274,400 | 1,127 |
| 2010-11-22 | 1,163 | 1,169 | 1,155 | 1,159 | 67,800 | 1,159 |
| 2010-11-19 | 1,176 | 1,183 | 1,142 | 1,154 | 76,400 | 1,154 |
| 2010-11-18 | 1,150 | 1,154 | 1,120 | 1,154 | 198,100 | 1,154 |
| 2010-11-17 | 1,118 | 1,178 | 1,118 | 1,142 | 275,500 | 1,142 |
| 2010-11-16 | 1,193 | 1,199 | 1,160 | 1,164 | 289,000 | 1,164 |
| 2010-11-15 | 1,197 | 1,199 | 1,179 | 1,189 | 344,700 | 1,189 |
| 2010-11-12 | 1,144 | 1,199 | 1,144 | 1,184 | 247,200 | 1,184 |
| 2010-11-11 | 1,124 | 1,147 | 1,115 | 1,147 | 126,000 | 1,147 |
| 2010-11-10 | 1,105 | 1,127 | 1,105 | 1,123 | 121,900 | 1,123 |
| 2010-11-09 | 1,090 | 1,112 | 1,088 | 1,106 | 109,700 | 1,106 |
| 2010-11-08 | 1,084 | 1,090 | 1,077 | 1,085 | 69,600 | 1,085 |
| 2010-11-05 | 1,058 | 1,077 | 1,053 | 1,071 | 96,300 | 1,071 |
| 2010-11-04 | 1,026 | 1,060 | 1,026 | 1,046 | 73,200 | 1,046 |
| 2010-11-02 | 1,029 | 1,030 | 1,015 | 1,023 | 62,300 | 1,023 |
| 2010-11-01 | 1,046 | 1,055 | 1,031 | 1,038 | 67,400 | 1,038 |
| 2010-10-29 | 1,045 | 1,062 | 1,035 | 1,055 | 107,500 | 1,055 |
| 2010-10-28 | 1,065 | 1,079 | 1,058 | 1,058 | 165,600 | 1,058 |
| 2010-10-27 | 1,059 | 1,064 | 1,052 | 1,060 | 113,200 | 1,060 |
| 2010-10-26 | 1,035 | 1,051 | 1,031 | 1,045 | 154,600 | 1,045 |
| 2010-10-25 | 1,028 | 1,046 | 1,024 | 1,035 | 86,400 | 1,035 |
| 2010-10-22 | 1,027 | 1,035 | 1,016 | 1,021 | 101,700 | 1,021 |
| 2010-10-21 | 1,022 | 1,025 | 1,009 | 1,019 | 79,600 | 1,019 |
| 2010-10-20 | 1,028 | 1,028 | 1,001 | 1,019 | 123,000 | 1,019 |
| 2010-10-19 | 1,027 | 1,040 | 1,017 | 1,024 | 121,200 | 1,024 |
| 2010-10-18 | 1,027 | 1,036 | 1,019 | 1,026 | 135,400 | 1,026 |
| 2010-10-15 | 1,030 | 1,033 | 1,012 | 1,019 | 222,200 | 1,019 |
| 2010-10-14 | 1,028 | 1,036 | 1,019 | 1,028 | 264,500 | 1,028 |
| 2010-10-13 | 1,012 | 1,021 | 1,000 | 1,007 | 261,800 | 1,007 |
| 2010-10-12 | 1,008 | 1,013 | 985 | 987 | 196,600 | 987 |
| 2010-10-08 | 1,025 | 1,025 | 1,002 | 1,008 | 154,300 | 1,008 |
| 2010-10-07 | 1,015 | 1,026 | 1,009 | 1,024 | 209,900 | 1,024 |
| 2010-10-06 | 1,013 | 1,026 | 1,003 | 1,007 | 253,700 | 1,007 |
| 2010-10-05 | 1,000 | 1,023 | 1,000 | 1,013 | 204,900 | 1,013 |
| 2010-10-04 | 1,018 | 1,020 | 1,000 | 1,009 | 220,400 | 1,009 |
| 2010-10-01 | 1,016 | 1,038 | 1,005 | 1,030 | 213,400 | 1,030 |
| 2010-09-30 | 1,022 | 1,025 | 1,000 | 1,005 | 290,500 | 1,005 |
| 2010-09-29 | 1,046 | 1,047 | 1,020 | 1,025 | 260,000 | 1,025 |
| 2010-09-28 | 1,049 | 1,061 | 1,037 | 1,046 | 139,700 | 1,046 |
| 2010-09-27 | 1,071 | 1,079 | 1,035 | 1,052 | 127,900 | 1,052 |
| 2010-09-24 | 1,072 | 1,080 | 1,059 | 1,065 | 271,000 | 1,065 |
| 2010-09-22 | 1,058 | 1,093 | 1,052 | 1,070 | 332,700 | 1,070 |
| 2010-09-21 | 1,052 | 1,056 | 1,029 | 1,045 | 145,600 | 1,045 |
| 2010-09-17 | 1,020 | 1,028 | 1,011 | 1,025 | 97,500 | 1,025 |
| 2010-09-16 | 1,021 | 1,024 | 1,005 | 1,016 | 112,700 | 1,016 |
| 2010-09-15 | 1,020 | 1,044 | 997 | 1,017 | 214,200 | 1,017 |
| 2010-09-14 | 1,020 | 1,033 | 1,011 | 1,020 | 276,300 | 1,020 |
| 2010-09-13 | 1,116 | 1,126 | 1,005 | 1,020 | 614,100 | 1,020 |
| 2010-09-10 | 1,120 | 1,126 | 1,090 | 1,104 | 107,800 | 1,104 |
| 2010-09-09 | 1,091 | 1,100 | 1,086 | 1,090 | 66,100 | 1,090 |
| 2010-09-08 | 1,065 | 1,078 | 1,041 | 1,069 | 78,600 | 1,069 |
| 2010-09-07 | 1,078 | 1,100 | 1,077 | 1,082 | 79,500 | 1,082 |
| 2010-09-06 | 1,055 | 1,095 | 1,055 | 1,090 | 78,300 | 1,090 |
| 2010-09-03 | 1,013 | 1,050 | 1,005 | 1,048 | 101,300 | 1,048 |
| 2010-09-02 | 1,012 | 1,029 | 995 | 1,013 | 95,500 | 1,013 |
| 2010-09-01 | 990 | 1,013 | 971 | 1,003 | 169,600 | 1,003 |
| 2010-08-31 | 1,031 | 1,035 | 992 | 992 | 82,100 | 992 |
| 2010-08-30 | 1,057 | 1,082 | 1,049 | 1,055 | 76,200 | 1,055 |
| 2010-08-27 | 1,039 | 1,047 | 991 | 1,033 | 161,000 | 1,033 |
| 2010-08-26 | 1,051 | 1,063 | 1,028 | 1,056 | 51,100 | 1,056 |
| 2010-08-25 | 1,044 | 1,084 | 1,042 | 1,051 | 81,100 | 1,051 |
| 2010-08-24 | 1,042 | 1,072 | 1,033 | 1,044 | 87,100 | 1,044 |
| 2010-08-23 | 1,089 | 1,092 | 1,062 | 1,063 | 82,600 | 1,063 |
| 2010-08-20 | 1,119 | 1,119 | 1,090 | 1,097 | 82,200 | 1,097 |
| 2010-08-19 | 1,139 | 1,147 | 1,130 | 1,140 | 58,800 | 1,140 |
| 2010-08-18 | 1,148 | 1,150 | 1,120 | 1,143 | 66,900 | 1,143 |
| 2010-08-17 | 1,150 | 1,151 | 1,121 | 1,128 | 76,200 | 1,128 |
| 2010-08-16 | 1,151 | 1,170 | 1,138 | 1,152 | 53,100 | 1,152 |
| 2010-08-13 | 1,138 | 1,164 | 1,138 | 1,151 | 59,200 | 1,151 |
| 2010-08-12 | 1,114 | 1,145 | 1,111 | 1,138 | 69,700 | 1,138 |
| 2010-08-11 | 1,163 | 1,168 | 1,132 | 1,141 | 108,200 | 1,141 |
| 2010-08-10 | 1,202 | 1,219 | 1,179 | 1,190 | 80,700 | 1,190 |
| 2010-08-09 | 1,212 | 1,213 | 1,193 | 1,201 | 53,300 | 1,201 |
| 2010-08-06 | 1,212 | 1,225 | 1,205 | 1,217 | 43,500 | 1,217 |
| 2010-08-05 | 1,236 | 1,248 | 1,205 | 1,222 | 80,900 | 1,222 |
| 2010-08-04 | 1,268 | 1,269 | 1,222 | 1,224 | 60,900 | 1,224 |
| 2010-08-03 | 1,272 | 1,280 | 1,253 | 1,268 | 65,400 | 1,268 |
| 2010-08-02 | 1,265 | 1,291 | 1,245 | 1,248 | 85,400 | 1,248 |
| 2010-07-30 | 1,298 | 1,304 | 1,257 | 1,261 | 84,500 | 1,261 |
| 2010-07-29 | 1,337 | 1,339 | 1,300 | 1,306 | 109,000 | 1,306 |
| 2010-07-28 | 1,343 | 1,371 | 1,338 | 1,359 | 73,300 | 1,359 |
| 2010-07-27 | 1,303 | 1,326 | 1,302 | 1,319 | 55,300 | 1,319 |
| 2010-07-26 | 1,293 | 1,325 | 1,293 | 1,310 | 67,100 | 1,310 |
| 2010-07-23 | 1,305 | 1,308 | 1,280 | 1,292 | 89,400 | 1,292 |
| 2010-07-22 | 1,295 | 1,297 | 1,270 | 1,276 | 130,600 | 1,276 |
| 2010-07-21 | 1,328 | 1,338 | 1,302 | 1,305 | 71,300 | 1,305 |
| 2010-07-20 | 1,320 | 1,332 | 1,317 | 1,322 | 59,200 | 1,322 |
| 2010-07-16 | 1,374 | 1,385 | 1,340 | 1,350 | 66,700 | 1,350 |
| 2010-07-15 | 1,423 | 1,429 | 1,390 | 1,393 | 58,200 | 1,393 |
| 2010-07-14 | 1,391 | 1,434 | 1,390 | 1,422 | 139,200 | 1,422 |
| 2010-07-13 | 1,394 | 1,410 | 1,362 | 1,371 | 77,000 | 1,371 |
| 2010-07-12 | 1,370 | 1,412 | 1,362 | 1,383 | 77,600 | 1,383 |
| 2010-07-09 | 1,390 | 1,394 | 1,376 | 1,380 | 97,000 | 1,380 |
| 2010-07-08 | 1,400 | 1,400 | 1,362 | 1,371 | 107,900 | 1,371 |
| 2010-07-07 | 1,376 | 1,382 | 1,355 | 1,372 | 104,400 | 1,372 |
| 2010-07-06 | 1,394 | 1,397 | 1,356 | 1,394 | 121,900 | 1,394 |
| 2010-07-05 | 1,302 | 1,398 | 1,302 | 1,391 | 147,100 | 1,391 |
| 2010-07-02 | 1,290 | 1,316 | 1,285 | 1,312 | 212,200 | 1,312 |
| 2010-07-01 | 1,333 | 1,344 | 1,315 | 1,320 | 126,000 | 1,320 |
| 2010-06-30 | 1,347 | 1,387 | 1,322 | 1,367 | 121,800 | 1,367 |
| 2010-06-29 | 1,394 | 1,406 | 1,374 | 1,389 | 190,500 | 1,389 |
| 2010-06-28 | 1,441 | 1,441 | 1,387 | 1,390 | 180,300 | 1,390 |
| 2010-06-25 | 1,447 | 1,459 | 1,405 | 1,425 | 244,300 | 1,425 |
| 2010-06-24 | 1,509 | 1,514 | 1,470 | 1,477 | 155,700 | 1,477 |
| 2010-06-23 | 1,520 | 1,522 | 1,499 | 1,508 | 156,900 | 1,508 |
| 2010-06-22 | 1,503 | 1,528 | 1,491 | 1,523 | 287,200 | 1,523 |
| 2010-06-21 | 1,497 | 1,545 | 1,489 | 1,535 | 357,900 | 1,535 |
| 2010-06-18 | 1,417 | 1,500 | 1,415 | 1,480 | 361,200 | 1,480 |
| 2010-06-17 | 1,450 | 1,459 | 1,393 | 1,395 | 301,200 | 1,395 |
| 2010-06-16 | 1,390 | 1,471 | 1,374 | 1,448 | 381,400 | 1,448 |
| 2010-06-15 | 1,374 | 1,380 | 1,350 | 1,355 | 158,100 | 1,355 |
| 2010-06-14 | 1,349 | 1,372 | 1,330 | 1,365 | 175,700 | 1,365 |
| 2010-06-11 | 1,350 | 1,350 | 1,328 | 1,346 | 159,200 | 1,346 |
| 2010-06-10 | 1,297 | 1,343 | 1,291 | 1,340 | 157,400 | 1,340 |
| 2010-06-09 | 1,260 | 1,316 | 1,260 | 1,296 | 290,800 | 1,296 |
| 2010-06-08 | 1,183 | 1,246 | 1,180 | 1,239 | 173,600 | 1,239 |
| 2010-06-07 | 1,217 | 1,217 | 1,183 | 1,203 | 98,900 | 1,203 |
| 2010-06-04 | 1,225 | 1,242 | 1,212 | 1,223 | 52,700 | 1,223 |
| 2010-06-03 | 1,194 | 1,234 | 1,190 | 1,223 | 73,200 | 1,223 |
| 2010-06-02 | 1,190 | 1,208 | 1,159 | 1,183 | 88,300 | 1,183 |
| 2010-06-01 | 1,228 | 1,235 | 1,196 | 1,208 | 43,500 | 1,208 |
| 2010-05-31 | 1,210 | 1,230 | 1,190 | 1,222 | 91,400 | 1,222 |
| 2010-05-28 | 1,227 | 1,227 | 1,180 | 1,211 | 100,700 | 1,211 |
| 2010-05-27 | 1,151 | 1,208 | 1,120 | 1,200 | 133,300 | 1,200 |
| 2010-05-26 | 1,164 | 1,181 | 1,140 | 1,153 | 120,700 | 1,153 |
| 2010-05-25 | 1,190 | 1,198 | 1,145 | 1,163 | 109,400 | 1,163 |
| 2010-05-24 | 1,200 | 1,232 | 1,186 | 1,190 | 167,700 | 1,190 |
| 2010-05-21 | 1,254 | 1,285 | 1,174 | 1,186 | 321,900 | 1,186 |
| 2010-05-20 | 1,329 | 1,347 | 1,300 | 1,313 | 153,800 | 1,313 |
| 2010-05-19 | 1,301 | 1,352 | 1,274 | 1,350 | 315,200 | 1,350 |
| 2010-05-18 | 1,255 | 1,350 | 1,249 | 1,328 | 430,600 | 1,328 |
| 2010-05-17 | 1,215 | 1,267 | 1,193 | 1,213 | 200,600 | 1,213 |
| 2010-05-14 | 1,221 | 1,225 | 1,207 | 1,214 | 65,300 | 1,214 |
| 2010-05-13 | 1,210 | 1,236 | 1,210 | 1,224 | 56,300 | 1,224 |
| 2010-05-12 | 1,217 | 1,243 | 1,193 | 1,208 | 106,700 | 1,208 |
| 2010-05-11 | 1,245 | 1,254 | 1,169 | 1,204 | 141,300 | 1,204 |
| 2010-05-10 | 1,255 | 1,256 | 1,212 | 1,236 | 151,100 | 1,236 |
| 2010-05-07 | 1,260 | 1,281 | 1,228 | 1,267 | 133,700 | 1,267 |
| 2010-05-06 | 1,300 | 1,326 | 1,285 | 1,301 | 147,000 | 1,301 |
| 2010-04-30 | 1,328 | 1,334 | 1,318 | 1,326 | 81,200 | 1,326 |
| 2010-04-28 | 1,320 | 1,339 | 1,310 | 1,312 | 108,300 | 1,312 |
| 2010-04-27 | 1,340 | 1,340 | 1,316 | 1,327 | 91,200 | 1,327 |
| 2010-04-26 | 1,324 | 1,356 | 1,317 | 1,340 | 102,900 | 1,340 |
| 2010-04-23 | 1,287 | 1,308 | 1,272 | 1,297 | 93,000 | 1,297 |
| 2010-04-22 | 1,281 | 1,312 | 1,260 | 1,287 | 104,600 | 1,287 |
| 2010-04-21 | 1,283 | 1,305 | 1,283 | 1,300 | 59,200 | 1,300 |
| 2010-04-20 | 1,267 | 1,300 | 1,259 | 1,274 | 108,900 | 1,274 |
| 2010-04-19 | 1,293 | 1,320 | 1,261 | 1,274 | 84,500 | 1,274 |
| 2010-04-16 | 1,320 | 1,323 | 1,303 | 1,323 | 81,000 | 1,323 |
| 2010-04-15 | 1,323 | 1,344 | 1,318 | 1,324 | 67,500 | 1,324 |
| 2010-04-14 | 1,320 | 1,330 | 1,308 | 1,320 | 49,300 | 1,320 |
| 2010-04-13 | 1,340 | 1,340 | 1,310 | 1,322 | 57,900 | 1,322 |
| 2010-04-12 | 1,349 | 1,349 | 1,316 | 1,329 | 74,700 | 1,329 |
| 2010-04-09 | 1,315 | 1,331 | 1,299 | 1,323 | 66,100 | 1,323 |
| 2010-04-08 | 1,324 | 1,325 | 1,308 | 1,312 | 69,600 | 1,312 |
| 2010-04-07 | 1,348 | 1,358 | 1,329 | 1,337 | 145,200 | 1,337 |
| 2010-04-06 | 1,320 | 1,334 | 1,304 | 1,324 | 123,800 | 1,324 |
| 2010-04-05 | 1,334 | 1,334 | 1,314 | 1,324 | 77,900 | 1,324 |
| 2010-04-02 | 1,327 | 1,328 | 1,305 | 1,317 | 103,800 | 1,317 |
| 2010-04-01 | 1,340 | 1,343 | 1,325 | 1,327 | 113,400 | 1,327 |
| 2010-03-31 | 1,365 | 1,365 | 1,342 | 1,350 | 64,800 | 1,350 |
| 2010-03-30 | 1,351 | 1,363 | 1,350 | 1,362 | 79,000 | 1,362 |
| 2010-03-29 | 1,352 | 1,365 | 1,346 | 1,361 | 70,400 | 1,361 |
| 2010-03-26 | 1,318 | 1,352 | 1,312 | 1,352 | 69,000 | 1,352 |
| 2010-03-25 | 1,339 | 1,342 | 1,303 | 1,328 | 117,700 | 1,328 |
| 2010-03-24 | 1,360 | 1,360 | 1,331 | 1,339 | 58,700 | 1,339 |
| 2010-03-23 | 1,314 | 1,361 | 1,313 | 1,336 | 94,500 | 1,336 |
| 2010-03-19 | 1,335 | 1,337 | 1,316 | 1,318 | 74,100 | 1,318 |
| 2010-03-18 | 1,336 | 1,346 | 1,313 | 1,317 | 139,800 | 1,317 |
| 2010-03-17 | 1,382 | 1,387 | 1,356 | 1,359 | 146,000 | 1,359 |
| 2010-03-16 | 1,388 | 1,398 | 1,360 | 1,392 | 262,000 | 1,392 |
| 2010-03-15 | 1,280 | 1,340 | 1,280 | 1,340 | 167,300 | 1,340 |
| 2010-03-12 | 1,211 | 1,269 | 1,211 | 1,264 | 136,400 | 1,264 |
| 2010-03-11 | 1,184 | 1,234 | 1,179 | 1,218 | 57,500 | 1,218 |
| 2010-03-10 | 1,193 | 1,193 | 1,168 | 1,169 | 22,800 | 1,169 |
| 2010-03-09 | 1,181 | 1,187 | 1,170 | 1,182 | 26,100 | 1,182 |
| 2010-03-08 | 1,210 | 1,217 | 1,174 | 1,189 | 45,700 | 1,189 |
| 2010-03-05 | 1,200 | 1,214 | 1,171 | 1,186 | 51,700 | 1,186 |
| 2010-03-04 | 1,190 | 1,190 | 1,169 | 1,174 | 54,500 | 1,174 |
| 2010-03-03 | 1,182 | 1,204 | 1,175 | 1,190 | 65,300 | 1,190 |
| 2010-03-02 | 1,197 | 1,208 | 1,182 | 1,206 | 46,300 | 1,206 |
| 2010-03-01 | 1,196 | 1,211 | 1,155 | 1,206 | 30,300 | 1,206 |
| 2010-02-26 | 1,208 | 1,214 | 1,195 | 1,206 | 43,500 | 1,206 |
| 2010-02-25 | 1,197 | 1,204 | 1,182 | 1,187 | 39,800 | 1,187 |
| 2010-02-24 | 1,186 | 1,208 | 1,182 | 1,197 | 36,200 | 1,197 |
| 2010-02-23 | 1,218 | 1,231 | 1,188 | 1,215 | 52,000 | 1,215 |
| 2010-02-22 | 1,229 | 1,252 | 1,216 | 1,232 | 44,700 | 1,232 |
| 2010-02-19 | 1,211 | 1,226 | 1,194 | 1,199 | 84,100 | 1,199 |
| 2010-02-18 | 1,200 | 1,241 | 1,191 | 1,240 | 189,700 | 1,240 |
| 2010-02-17 | 1,183 | 1,239 | 1,182 | 1,200 | 168,700 | 1,200 |
| 2010-02-16 | 1,158 | 1,186 | 1,155 | 1,169 | 108,100 | 1,169 |
| 2010-02-15 | 1,130 | 1,134 | 1,111 | 1,128 | 70,900 | 1,128 |
| 2010-02-12 | 1,112 | 1,114 | 1,092 | 1,110 | 50,500 | 1,110 |
| 2010-02-10 | 1,101 | 1,128 | 1,083 | 1,092 | 60,000 | 1,092 |
| 2010-02-09 | 1,100 | 1,110 | 1,088 | 1,101 | 70,900 | 1,101 |
| 2010-02-08 | 1,137 | 1,138 | 1,111 | 1,117 | 56,700 | 1,117 |
| 2010-02-05 | 1,146 | 1,170 | 1,135 | 1,146 | 53,300 | 1,146 |
| 2010-02-04 | 1,172 | 1,178 | 1,160 | 1,176 | 51,600 | 1,176 |
| 2010-02-03 | 1,235 | 1,259 | 1,190 | 1,202 | 101,500 | 1,202 |
| 2010-02-02 | 1,180 | 1,222 | 1,170 | 1,215 | 59,700 | 1,215 |
| 2010-02-01 | 1,154 | 1,176 | 1,146 | 1,162 | 59,400 | 1,162 |
| 2010-01-29 | 1,172 | 1,211 | 1,170 | 1,184 | 80,100 | 1,184 |
| 2010-01-28 | 1,160 | 1,181 | 1,152 | 1,173 | 66,600 | 1,173 |
| 2010-01-27 | 1,192 | 1,194 | 1,163 | 1,166 | 60,400 | 1,166 |
| 2010-01-26 | 1,218 | 1,264 | 1,200 | 1,211 | 93,800 | 1,211 |
| 2010-01-25 | 1,206 | 1,238 | 1,206 | 1,218 | 52,800 | 1,218 |
| 2010-01-22 | 1,180 | 1,220 | 1,171 | 1,206 | 111,900 | 1,206 |
| 2010-01-21 | 1,200 | 1,220 | 1,145 | 1,206 | 160,900 | 1,206 |
| 2010-01-20 | 1,233 | 1,236 | 1,208 | 1,217 | 58,100 | 1,217 |
| 2010-01-19 | 1,257 | 1,258 | 1,235 | 1,241 | 52,300 | 1,241 |
| 2010-01-18 | 1,265 | 1,294 | 1,265 | 1,269 | 95,700 | 1,269 |
| 2010-01-15 | 1,247 | 1,295 | 1,233 | 1,268 | 157,800 | 1,268 |
| 2010-01-14 | 1,250 | 1,255 | 1,223 | 1,247 | 82,500 | 1,247 |
| 2010-01-13 | 1,226 | 1,266 | 1,226 | 1,249 | 71,600 | 1,249 |
| 2010-01-12 | 1,230 | 1,260 | 1,230 | 1,254 | 57,300 | 1,254 |
| 2010-01-08 | 1,265 | 1,270 | 1,244 | 1,256 | 101,200 | 1,256 |
| 2010-01-07 | 1,231 | 1,253 | 1,226 | 1,247 | 121,700 | 1,247 |
| 2010-01-06 | 1,193 | 1,282 | 1,186 | 1,261 | 246,500 | 1,261 |
| 2010-01-05 | 1,150 | 1,183 | 1,147 | 1,172 | 121,500 | 1,172 |
| 2010-01-04 | 1,108 | 1,148 | 1,106 | 1,139 | 87,400 | 1,139 |
分割・併合履歴 ： [2006-05-16]1株→2株 [1997-05-15]1株→1.1株 [1996-05-15]1株→1.2株 [1995-05-16]1株→1.2株
