6923 スタンレー電気(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 | 1,541 | 1,541 | 1,515 | 1,517 | 363,700 | 1,517 |
| 2010-12-29 | 1,549 | 1,549 | 1,530 | 1,540 | 248,000 | 1,540 |
| 2010-12-28 | 1,550 | 1,555 | 1,540 | 1,550 | 188,400 | 1,550 |
| 2010-12-27 | 1,549 | 1,551 | 1,535 | 1,546 | 213,500 | 1,546 |
| 2010-12-24 | 1,542 | 1,547 | 1,529 | 1,539 | 432,500 | 1,539 |
| 2010-12-22 | 1,568 | 1,576 | 1,536 | 1,543 | 750,700 | 1,543 |
| 2010-12-21 | 1,573 | 1,588 | 1,570 | 1,579 | 480,200 | 1,579 |
| 2010-12-20 | 1,573 | 1,583 | 1,563 | 1,571 | 506,700 | 1,571 |
| 2010-12-17 | 1,584 | 1,594 | 1,559 | 1,563 | 530,600 | 1,563 |
| 2010-12-16 | 1,525 | 1,577 | 1,521 | 1,568 | 1,150,200 | 1,568 |
| 2010-12-15 | 1,512 | 1,541 | 1,504 | 1,533 | 1,439,300 | 1,533 |
| 2010-12-14 | 1,519 | 1,527 | 1,485 | 1,492 | 1,010,400 | 1,492 |
| 2010-12-13 | 1,497 | 1,527 | 1,497 | 1,527 | 253,000 | 1,527 |
| 2010-12-10 | 1,520 | 1,533 | 1,500 | 1,502 | 666,800 | 1,502 |
| 2010-12-09 | 1,529 | 1,547 | 1,529 | 1,532 | 338,900 | 1,532 |
| 2010-12-08 | 1,503 | 1,541 | 1,502 | 1,541 | 656,200 | 1,541 |
| 2010-12-07 | 1,507 | 1,516 | 1,494 | 1,514 | 515,900 | 1,514 |
| 2010-12-06 | 1,511 | 1,526 | 1,496 | 1,520 | 624,400 | 1,520 |
| 2010-12-03 | 1,563 | 1,563 | 1,518 | 1,525 | 490,000 | 1,525 |
| 2010-12-02 | 1,545 | 1,548 | 1,519 | 1,537 | 413,200 | 1,537 |
| 2010-12-01 | 1,480 | 1,492 | 1,471 | 1,492 | 596,000 | 1,492 |
| 2010-11-30 | 1,534 | 1,534 | 1,496 | 1,496 | 526,400 | 1,496 |
| 2010-11-29 | 1,524 | 1,540 | 1,513 | 1,536 | 550,900 | 1,536 |
| 2010-11-26 | 1,558 | 1,565 | 1,528 | 1,530 | 345,800 | 1,530 |
| 2010-11-25 | 1,524 | 1,561 | 1,516 | 1,541 | 529,800 | 1,541 |
| 2010-11-24 | 1,518 | 1,530 | 1,511 | 1,517 | 778,900 | 1,517 |
| 2010-11-22 | 1,500 | 1,563 | 1,494 | 1,558 | 1,031,800 | 1,558 |
| 2010-11-19 | 1,528 | 1,530 | 1,491 | 1,495 | 465,800 | 1,495 |
| 2010-11-18 | 1,475 | 1,510 | 1,467 | 1,508 | 548,900 | 1,508 |
| 2010-11-17 | 1,465 | 1,480 | 1,453 | 1,480 | 634,400 | 1,480 |
| 2010-11-16 | 1,481 | 1,497 | 1,470 | 1,473 | 518,400 | 1,473 |
| 2010-11-15 | 1,455 | 1,507 | 1,437 | 1,473 | 1,432,300 | 1,473 |
| 2010-11-12 | 1,438 | 1,458 | 1,418 | 1,425 | 561,400 | 1,425 |
| 2010-11-11 | 1,400 | 1,454 | 1,398 | 1,453 | 935,600 | 1,453 |
| 2010-11-10 | 1,395 | 1,410 | 1,381 | 1,409 | 604,900 | 1,409 |
| 2010-11-09 | 1,385 | 1,408 | 1,385 | 1,395 | 487,000 | 1,395 |
| 2010-11-08 | 1,407 | 1,409 | 1,388 | 1,404 | 312,200 | 1,404 |
| 2010-11-05 | 1,375 | 1,399 | 1,367 | 1,390 | 562,500 | 1,390 |
| 2010-11-04 | 1,349 | 1,359 | 1,343 | 1,349 | 425,400 | 1,349 |
| 2010-11-02 | 1,319 | 1,326 | 1,308 | 1,319 | 435,700 | 1,319 |
| 2010-11-01 | 1,336 | 1,349 | 1,321 | 1,329 | 658,900 | 1,329 |
| 2010-10-29 | 1,377 | 1,387 | 1,340 | 1,351 | 858,000 | 1,351 |
| 2010-10-28 | 1,390 | 1,397 | 1,375 | 1,377 | 677,700 | 1,377 |
| 2010-10-27 | 1,381 | 1,409 | 1,365 | 1,405 | 934,400 | 1,405 |
| 2010-10-26 | 1,366 | 1,382 | 1,357 | 1,363 | 478,500 | 1,363 |
| 2010-10-25 | 1,399 | 1,399 | 1,371 | 1,380 | 446,800 | 1,380 |
| 2010-10-22 | 1,372 | 1,398 | 1,364 | 1,389 | 524,500 | 1,389 |
| 2010-10-21 | 1,375 | 1,386 | 1,348 | 1,379 | 718,100 | 1,379 |
| 2010-10-20 | 1,356 | 1,388 | 1,334 | 1,380 | 938,900 | 1,380 |
| 2010-10-19 | 1,340 | 1,377 | 1,331 | 1,374 | 862,900 | 1,374 |
| 2010-10-18 | 1,319 | 1,356 | 1,310 | 1,353 | 747,100 | 1,353 |
| 2010-10-15 | 1,306 | 1,319 | 1,288 | 1,311 | 952,300 | 1,311 |
| 2010-10-14 | 1,315 | 1,324 | 1,293 | 1,305 | 591,900 | 1,305 |
| 2010-10-13 | 1,321 | 1,327 | 1,287 | 1,291 | 839,300 | 1,291 |
| 2010-10-12 | 1,354 | 1,357 | 1,281 | 1,295 | 739,900 | 1,295 |
| 2010-10-08 | 1,334 | 1,345 | 1,302 | 1,334 | 1,007,000 | 1,334 |
| 2010-10-07 | 1,341 | 1,359 | 1,339 | 1,349 | 622,800 | 1,349 |
| 2010-10-06 | 1,351 | 1,355 | 1,322 | 1,340 | 875,400 | 1,340 |
| 2010-10-05 | 1,307 | 1,331 | 1,293 | 1,329 | 634,200 | 1,329 |
| 2010-10-04 | 1,313 | 1,338 | 1,303 | 1,307 | 582,100 | 1,307 |
| 2010-10-01 | 1,345 | 1,349 | 1,313 | 1,324 | 693,000 | 1,324 |
| 2010-09-30 | 1,350 | 1,363 | 1,326 | 1,330 | 1,007,800 | 1,330 |
| 2010-09-29 | 1,348 | 1,372 | 1,343 | 1,352 | 1,046,800 | 1,352 |
| 2010-09-28 | 1,386 | 1,392 | 1,335 | 1,343 | 1,318,500 | 1,343 |
| 2010-09-27 | 1,381 | 1,396 | 1,369 | 1,396 | 697,000 | 1,396 |
| 2010-09-24 | 1,358 | 1,386 | 1,342 | 1,359 | 1,026,400 | 1,359 |
| 2010-09-22 | 1,416 | 1,416 | 1,387 | 1,387 | 608,700 | 1,387 |
| 2010-09-21 | 1,451 | 1,456 | 1,424 | 1,426 | 434,600 | 1,426 |
| 2010-09-17 | 1,424 | 1,453 | 1,422 | 1,434 | 677,700 | 1,434 |
| 2010-09-16 | 1,432 | 1,435 | 1,385 | 1,405 | 725,100 | 1,405 |
| 2010-09-15 | 1,379 | 1,432 | 1,361 | 1,417 | 640,600 | 1,417 |
| 2010-09-14 | 1,383 | 1,394 | 1,370 | 1,378 | 464,300 | 1,378 |
| 2010-09-13 | 1,390 | 1,398 | 1,371 | 1,382 | 416,000 | 1,382 |
| 2010-09-10 | 1,380 | 1,391 | 1,361 | 1,377 | 849,600 | 1,377 |
| 2010-09-09 | 1,348 | 1,377 | 1,348 | 1,364 | 669,900 | 1,364 |
| 2010-09-08 | 1,331 | 1,341 | 1,309 | 1,323 | 559,100 | 1,323 |
| 2010-09-07 | 1,366 | 1,398 | 1,362 | 1,368 | 532,000 | 1,368 |
| 2010-09-06 | 1,356 | 1,390 | 1,355 | 1,387 | 957,100 | 1,387 |
| 2010-09-03 | 1,345 | 1,345 | 1,314 | 1,333 | 772,100 | 1,333 |
| 2010-09-02 | 1,328 | 1,336 | 1,311 | 1,331 | 724,200 | 1,331 |
| 2010-09-01 | 1,301 | 1,305 | 1,269 | 1,289 | 1,072,100 | 1,289 |
| 2010-08-31 | 1,298 | 1,309 | 1,287 | 1,296 | 1,029,600 | 1,296 |
| 2010-08-30 | 1,335 | 1,356 | 1,318 | 1,326 | 1,102,000 | 1,326 |
| 2010-08-27 | 1,242 | 1,309 | 1,236 | 1,301 | 1,102,600 | 1,301 |
| 2010-08-26 | 1,252 | 1,266 | 1,236 | 1,259 | 786,100 | 1,259 |
| 2010-08-25 | 1,225 | 1,257 | 1,215 | 1,249 | 1,525,000 | 1,249 |
| 2010-08-24 | 1,242 | 1,252 | 1,236 | 1,243 | 1,062,700 | 1,243 |
| 2010-08-23 | 1,283 | 1,283 | 1,256 | 1,271 | 792,000 | 1,271 |
| 2010-08-20 | 1,288 | 1,297 | 1,277 | 1,283 | 825,200 | 1,283 |
| 2010-08-19 | 1,305 | 1,318 | 1,295 | 1,317 | 1,147,100 | 1,317 |
| 2010-08-18 | 1,306 | 1,315 | 1,288 | 1,300 | 1,302,400 | 1,300 |
| 2010-08-17 | 1,300 | 1,300 | 1,271 | 1,283 | 1,875,100 | 1,283 |
| 2010-08-16 | 1,341 | 1,342 | 1,315 | 1,319 | 855,000 | 1,319 |
| 2010-08-13 | 1,367 | 1,375 | 1,342 | 1,358 | 1,041,900 | 1,358 |
| 2010-08-12 | 1,338 | 1,367 | 1,324 | 1,367 | 943,100 | 1,367 |
| 2010-08-11 | 1,415 | 1,418 | 1,374 | 1,378 | 1,009,900 | 1,378 |
| 2010-08-10 | 1,451 | 1,470 | 1,421 | 1,432 | 1,178,400 | 1,432 |
| 2010-08-09 | 1,414 | 1,449 | 1,410 | 1,442 | 896,900 | 1,442 |
| 2010-08-06 | 1,430 | 1,430 | 1,352 | 1,420 | 1,682,000 | 1,420 |
| 2010-08-05 | 1,456 | 1,465 | 1,425 | 1,433 | 540,900 | 1,433 |
| 2010-08-04 | 1,464 | 1,467 | 1,425 | 1,430 | 725,400 | 1,430 |
| 2010-08-03 | 1,493 | 1,497 | 1,457 | 1,464 | 806,300 | 1,464 |
| 2010-08-02 | 1,486 | 1,498 | 1,469 | 1,470 | 754,200 | 1,470 |
| 2010-07-30 | 1,500 | 1,508 | 1,480 | 1,497 | 1,346,500 | 1,497 |
| 2010-07-29 | 1,464 | 1,491 | 1,453 | 1,472 | 486,100 | 1,472 |
| 2010-07-28 | 1,463 | 1,493 | 1,461 | 1,485 | 724,500 | 1,485 |
| 2010-07-27 | 1,437 | 1,457 | 1,428 | 1,433 | 556,400 | 1,433 |
| 2010-07-26 | 1,462 | 1,469 | 1,447 | 1,448 | 599,700 | 1,448 |
| 2010-07-23 | 1,475 | 1,475 | 1,429 | 1,437 | 1,191,600 | 1,437 |
| 2010-07-22 | 1,461 | 1,468 | 1,412 | 1,415 | 949,600 | 1,415 |
| 2010-07-21 | 1,520 | 1,524 | 1,477 | 1,482 | 678,000 | 1,482 |
| 2010-07-20 | 1,473 | 1,518 | 1,473 | 1,502 | 496,200 | 1,502 |
| 2010-07-16 | 1,579 | 1,581 | 1,505 | 1,513 | 675,400 | 1,513 |
| 2010-07-15 | 1,580 | 1,589 | 1,570 | 1,578 | 409,300 | 1,578 |
| 2010-07-14 | 1,603 | 1,610 | 1,589 | 1,595 | 338,200 | 1,595 |
| 2010-07-13 | 1,553 | 1,580 | 1,550 | 1,563 | 516,200 | 1,563 |
| 2010-07-12 | 1,542 | 1,577 | 1,534 | 1,549 | 335,300 | 1,549 |
| 2010-07-09 | 1,550 | 1,554 | 1,525 | 1,544 | 403,200 | 1,544 |
| 2010-07-08 | 1,549 | 1,553 | 1,527 | 1,544 | 476,700 | 1,544 |
| 2010-07-07 | 1,510 | 1,518 | 1,487 | 1,509 | 585,200 | 1,509 |
| 2010-07-06 | 1,453 | 1,505 | 1,452 | 1,501 | 392,100 | 1,501 |
| 2010-07-05 | 1,480 | 1,487 | 1,471 | 1,476 | 418,400 | 1,476 |
| 2010-07-02 | 1,463 | 1,485 | 1,456 | 1,483 | 566,500 | 1,483 |
| 2010-07-01 | 1,459 | 1,488 | 1,452 | 1,468 | 553,500 | 1,468 |
| 2010-06-30 | 1,476 | 1,490 | 1,467 | 1,483 | 821,500 | 1,483 |
| 2010-06-29 | 1,574 | 1,578 | 1,488 | 1,509 | 827,900 | 1,509 |
| 2010-06-28 | 1,597 | 1,601 | 1,560 | 1,566 | 586,000 | 1,566 |
| 2010-06-25 | 1,616 | 1,616 | 1,592 | 1,601 | 626,300 | 1,601 |
| 2010-06-24 | 1,602 | 1,631 | 1,598 | 1,617 | 401,800 | 1,617 |
| 2010-06-23 | 1,600 | 1,621 | 1,594 | 1,612 | 488,900 | 1,612 |
| 2010-06-22 | 1,651 | 1,656 | 1,632 | 1,635 | 611,500 | 1,635 |
| 2010-06-21 | 1,661 | 1,684 | 1,657 | 1,664 | 545,100 | 1,664 |
| 2010-06-18 | 1,644 | 1,655 | 1,629 | 1,653 | 756,200 | 1,653 |
| 2010-06-17 | 1,633 | 1,637 | 1,607 | 1,622 | 867,800 | 1,622 |
| 2010-06-16 | 1,655 | 1,660 | 1,623 | 1,636 | 1,248,600 | 1,636 |
| 2010-06-15 | 1,637 | 1,666 | 1,632 | 1,654 | 458,300 | 1,654 |
| 2010-06-14 | 1,639 | 1,648 | 1,635 | 1,645 | 262,800 | 1,645 |
| 2010-06-11 | 1,636 | 1,636 | 1,615 | 1,620 | 413,100 | 1,620 |
| 2010-06-10 | 1,592 | 1,600 | 1,575 | 1,598 | 422,400 | 1,598 |
| 2010-06-09 | 1,596 | 1,617 | 1,580 | 1,597 | 941,600 | 1,597 |
| 2010-06-08 | 1,592 | 1,623 | 1,589 | 1,596 | 870,600 | 1,596 |
| 2010-06-07 | 1,637 | 1,640 | 1,600 | 1,612 | 534,200 | 1,612 |
| 2010-06-04 | 1,657 | 1,692 | 1,657 | 1,677 | 870,100 | 1,677 |
| 2010-06-03 | 1,674 | 1,696 | 1,656 | 1,679 | 1,198,800 | 1,679 |
| 2010-06-02 | 1,638 | 1,692 | 1,623 | 1,634 | 1,032,900 | 1,634 |
| 2010-06-01 | 1,690 | 1,700 | 1,666 | 1,669 | 693,600 | 1,669 |
| 2010-05-31 | 1,669 | 1,708 | 1,662 | 1,674 | 546,200 | 1,674 |
| 2010-05-28 | 1,715 | 1,719 | 1,662 | 1,689 | 876,600 | 1,689 |
| 2010-05-27 | 1,617 | 1,677 | 1,613 | 1,675 | 812,900 | 1,675 |
| 2010-05-26 | 1,660 | 1,672 | 1,610 | 1,640 | 1,078,500 | 1,640 |
| 2010-05-25 | 1,742 | 1,742 | 1,652 | 1,663 | 708,600 | 1,663 |
| 2010-05-24 | 1,726 | 1,747 | 1,700 | 1,743 | 915,300 | 1,743 |
| 2010-05-21 | 1,713 | 1,747 | 1,697 | 1,716 | 1,205,200 | 1,716 |
| 2010-05-20 | 1,827 | 1,827 | 1,744 | 1,753 | 1,287,800 | 1,753 |
| 2010-05-19 | 1,782 | 1,830 | 1,772 | 1,823 | 1,614,700 | 1,823 |
| 2010-05-18 | 1,800 | 1,804 | 1,766 | 1,781 | 638,400 | 1,781 |
| 2010-05-17 | 1,795 | 1,815 | 1,775 | 1,784 | 962,200 | 1,784 |
| 2010-05-14 | 1,827 | 1,841 | 1,798 | 1,809 | 725,200 | 1,809 |
| 2010-05-13 | 1,828 | 1,863 | 1,807 | 1,856 | 675,800 | 1,856 |
| 2010-05-12 | 1,809 | 1,850 | 1,801 | 1,815 | 694,700 | 1,815 |
| 2010-05-11 | 1,870 | 1,875 | 1,799 | 1,809 | 655,200 | 1,809 |
| 2010-05-10 | 1,803 | 1,855 | 1,797 | 1,850 | 819,900 | 1,850 |
| 2010-05-07 | 1,810 | 1,836 | 1,795 | 1,803 | 1,347,300 | 1,803 |
| 2010-05-06 | 1,893 | 1,898 | 1,853 | 1,866 | 1,132,200 | 1,866 |
| 2010-04-30 | 1,951 | 1,992 | 1,915 | 1,933 | 1,497,600 | 1,933 |
| 2010-04-28 | 1,854 | 1,919 | 1,853 | 1,913 | 1,350,700 | 1,913 |
| 2010-04-27 | 1,850 | 1,899 | 1,849 | 1,894 | 1,277,300 | 1,894 |
| 2010-04-26 | 1,829 | 1,835 | 1,813 | 1,832 | 687,400 | 1,832 |
| 2010-04-23 | 1,800 | 1,819 | 1,780 | 1,805 | 882,300 | 1,805 |
| 2010-04-22 | 1,777 | 1,808 | 1,750 | 1,803 | 1,242,000 | 1,803 |
| 2010-04-21 | 1,757 | 1,782 | 1,740 | 1,776 | 926,400 | 1,776 |
| 2010-04-20 | 1,732 | 1,767 | 1,727 | 1,746 | 834,100 | 1,746 |
| 2010-04-19 | 1,713 | 1,727 | 1,703 | 1,714 | 626,200 | 1,714 |
| 2010-04-16 | 1,760 | 1,762 | 1,742 | 1,753 | 773,600 | 1,753 |
| 2010-04-15 | 1,715 | 1,768 | 1,699 | 1,763 | 1,440,800 | 1,763 |
| 2010-04-14 | 1,707 | 1,725 | 1,696 | 1,710 | 760,600 | 1,710 |
| 2010-04-13 | 1,720 | 1,722 | 1,698 | 1,708 | 799,500 | 1,708 |
| 2010-04-12 | 1,753 | 1,761 | 1,731 | 1,731 | 554,800 | 1,731 |
| 2010-04-09 | 1,741 | 1,750 | 1,732 | 1,750 | 327,000 | 1,750 |
| 2010-04-08 | 1,765 | 1,771 | 1,748 | 1,751 | 357,400 | 1,751 |
| 2010-04-07 | 1,773 | 1,792 | 1,762 | 1,773 | 478,800 | 1,773 |
| 2010-04-06 | 1,825 | 1,825 | 1,772 | 1,785 | 501,400 | 1,785 |
| 2010-04-05 | 1,802 | 1,820 | 1,798 | 1,820 | 360,200 | 1,820 |
| 2010-04-02 | 1,808 | 1,813 | 1,786 | 1,798 | 675,900 | 1,798 |
| 2010-04-01 | 1,815 | 1,827 | 1,793 | 1,807 | 556,000 | 1,807 |
| 2010-03-31 | 1,845 | 1,845 | 1,805 | 1,813 | 529,700 | 1,813 |
| 2010-03-30 | 1,803 | 1,834 | 1,793 | 1,832 | 501,200 | 1,832 |
| 2010-03-29 | 1,780 | 1,810 | 1,777 | 1,808 | 466,000 | 1,808 |
| 2010-03-26 | 1,776 | 1,810 | 1,764 | 1,802 | 687,800 | 1,802 |
| 2010-03-25 | 1,785 | 1,786 | 1,759 | 1,770 | 647,800 | 1,770 |
| 2010-03-24 | 1,770 | 1,789 | 1,740 | 1,757 | 772,800 | 1,757 |
| 2010-03-23 | 1,735 | 1,765 | 1,735 | 1,760 | 721,000 | 1,760 |
| 2010-03-19 | 1,700 | 1,757 | 1,693 | 1,751 | 1,126,300 | 1,751 |
| 2010-03-18 | 1,687 | 1,722 | 1,675 | 1,701 | 1,350,900 | 1,701 |
| 2010-03-17 | 1,641 | 1,723 | 1,636 | 1,715 | 1,865,000 | 1,715 |
| 2010-03-16 | 1,666 | 1,666 | 1,627 | 1,627 | 811,300 | 1,627 |
| 2010-03-15 | 1,650 | 1,667 | 1,644 | 1,656 | 500,900 | 1,656 |
| 2010-03-12 | 1,650 | 1,659 | 1,637 | 1,644 | 896,400 | 1,644 |
| 2010-03-11 | 1,659 | 1,670 | 1,637 | 1,650 | 711,200 | 1,650 |
| 2010-03-10 | 1,672 | 1,682 | 1,657 | 1,658 | 613,600 | 1,658 |
| 2010-03-09 | 1,697 | 1,697 | 1,683 | 1,687 | 250,600 | 1,687 |
| 2010-03-08 | 1,680 | 1,697 | 1,666 | 1,696 | 572,800 | 1,696 |
| 2010-03-05 | 1,646 | 1,664 | 1,645 | 1,659 | 373,800 | 1,659 |
| 2010-03-04 | 1,625 | 1,643 | 1,618 | 1,624 | 598,600 | 1,624 |
| 2010-03-03 | 1,629 | 1,660 | 1,621 | 1,660 | 528,100 | 1,660 |
| 2010-03-02 | 1,639 | 1,644 | 1,618 | 1,642 | 466,800 | 1,642 |
| 2010-03-01 | 1,617 | 1,643 | 1,602 | 1,635 | 340,700 | 1,635 |
| 2010-02-26 | 1,625 | 1,638 | 1,610 | 1,632 | 567,600 | 1,632 |
| 2010-02-25 | 1,653 | 1,654 | 1,621 | 1,629 | 726,000 | 1,629 |
| 2010-02-24 | 1,665 | 1,676 | 1,650 | 1,665 | 559,400 | 1,665 |
| 2010-02-23 | 1,716 | 1,719 | 1,684 | 1,701 | 756,800 | 1,701 |
| 2010-02-22 | 1,715 | 1,730 | 1,683 | 1,699 | 826,700 | 1,699 |
| 2010-02-19 | 1,689 | 1,701 | 1,657 | 1,667 | 971,000 | 1,667 |
| 2010-02-18 | 1,671 | 1,679 | 1,652 | 1,675 | 450,300 | 1,675 |
| 2010-02-17 | 1,658 | 1,682 | 1,642 | 1,679 | 814,900 | 1,679 |
| 2010-02-16 | 1,611 | 1,624 | 1,603 | 1,619 | 453,700 | 1,619 |
| 2010-02-15 | 1,648 | 1,655 | 1,614 | 1,618 | 485,900 | 1,618 |
| 2010-02-12 | 1,677 | 1,683 | 1,625 | 1,647 | 669,800 | 1,647 |
| 2010-02-10 | 1,655 | 1,673 | 1,630 | 1,662 | 1,361,800 | 1,662 |
| 2010-02-09 | 1,596 | 1,627 | 1,580 | 1,625 | 787,100 | 1,625 |
| 2010-02-08 | 1,621 | 1,633 | 1,605 | 1,612 | 848,700 | 1,612 |
| 2010-02-05 | 1,620 | 1,672 | 1,616 | 1,664 | 853,000 | 1,664 |
| 2010-02-04 | 1,691 | 1,705 | 1,648 | 1,665 | 1,274,900 | 1,665 |
| 2010-02-03 | 1,700 | 1,722 | 1,678 | 1,687 | 914,200 | 1,687 |
| 2010-02-02 | 1,683 | 1,725 | 1,673 | 1,704 | 1,143,500 | 1,704 |
| 2010-02-01 | 1,650 | 1,779 | 1,640 | 1,678 | 1,362,300 | 1,678 |
| 2010-01-29 | 1,797 | 1,806 | 1,727 | 1,730 | 1,191,100 | 1,730 |
| 2010-01-28 | 1,779 | 1,820 | 1,761 | 1,802 | 1,411,500 | 1,802 |
| 2010-01-27 | 1,845 | 1,845 | 1,750 | 1,752 | 1,476,900 | 1,752 |
| 2010-01-26 | 1,847 | 1,883 | 1,838 | 1,844 | 933,800 | 1,844 |
| 2010-01-25 | 1,842 | 1,871 | 1,834 | 1,854 | 617,500 | 1,854 |
| 2010-01-22 | 1,841 | 1,864 | 1,839 | 1,860 | 774,100 | 1,860 |
| 2010-01-21 | 1,825 | 1,879 | 1,800 | 1,867 | 568,100 | 1,867 |
| 2010-01-20 | 1,858 | 1,873 | 1,826 | 1,834 | 486,200 | 1,834 |
| 2010-01-19 | 1,854 | 1,860 | 1,831 | 1,853 | 461,700 | 1,853 |
| 2010-01-18 | 1,840 | 1,870 | 1,828 | 1,858 | 549,500 | 1,858 |
| 2010-01-15 | 1,884 | 1,884 | 1,842 | 1,861 | 694,700 | 1,861 |
| 2010-01-14 | 1,826 | 1,880 | 1,810 | 1,878 | 838,300 | 1,878 |
| 2010-01-13 | 1,810 | 1,836 | 1,806 | 1,826 | 446,200 | 1,826 |
| 2010-01-12 | 1,800 | 1,837 | 1,775 | 1,833 | 716,600 | 1,833 |
| 2010-01-08 | 1,823 | 1,833 | 1,800 | 1,830 | 605,200 | 1,830 |
| 2010-01-07 | 1,817 | 1,834 | 1,802 | 1,818 | 657,500 | 1,818 |
| 2010-01-06 | 1,845 | 1,858 | 1,810 | 1,827 | 1,001,100 | 1,827 |
| 2010-01-05 | 1,900 | 1,904 | 1,852 | 1,860 | 422,200 | 1,860 |
| 2010-01-04 | 1,860 | 1,893 | 1,860 | 1,890 | 216,000 | 1,890 |
分割・併合履歴 ： [1992-09-25]1株→1.05株 [1989-09-26]1株→1.1株 [1983-09-27]1株→1.1株
