6925 ウシオ電機(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 | 1,561 | 1,564 | 1,541 | 1,548 | 312,000 | 1,548 |
| 2010-12-29 | 1,550 | 1,564 | 1,544 | 1,561 | 462,300 | 1,561 |
| 2010-12-28 | 1,512 | 1,561 | 1,512 | 1,557 | 954,400 | 1,557 |
| 2010-12-27 | 1,490 | 1,512 | 1,485 | 1,504 | 569,100 | 1,504 |
| 2010-12-24 | 1,475 | 1,485 | 1,428 | 1,481 | 596,200 | 1,481 |
| 2010-12-22 | 1,474 | 1,478 | 1,463 | 1,470 | 309,800 | 1,470 |
| 2010-12-21 | 1,449 | 1,475 | 1,448 | 1,468 | 292,900 | 1,468 |
| 2010-12-20 | 1,454 | 1,465 | 1,445 | 1,455 | 364,900 | 1,455 |
| 2010-12-17 | 1,451 | 1,466 | 1,451 | 1,461 | 297,000 | 1,461 |
| 2010-12-16 | 1,454 | 1,473 | 1,454 | 1,457 | 336,400 | 1,457 |
| 2010-12-15 | 1,454 | 1,478 | 1,454 | 1,467 | 365,800 | 1,467 |
| 2010-12-14 | 1,448 | 1,466 | 1,448 | 1,456 | 427,900 | 1,456 |
| 2010-12-13 | 1,442 | 1,467 | 1,442 | 1,465 | 325,800 | 1,465 |
| 2010-12-10 | 1,486 | 1,486 | 1,456 | 1,456 | 490,800 | 1,456 |
| 2010-12-09 | 1,490 | 1,507 | 1,474 | 1,481 | 386,100 | 1,481 |
| 2010-12-08 | 1,462 | 1,486 | 1,459 | 1,486 | 487,600 | 1,486 |
| 2010-12-07 | 1,449 | 1,466 | 1,444 | 1,462 | 450,500 | 1,462 |
| 2010-12-06 | 1,439 | 1,463 | 1,439 | 1,460 | 237,500 | 1,460 |
| 2010-12-03 | 1,463 | 1,470 | 1,445 | 1,452 | 258,000 | 1,452 |
| 2010-12-02 | 1,461 | 1,468 | 1,449 | 1,460 | 360,600 | 1,460 |
| 2010-12-01 | 1,434 | 1,446 | 1,421 | 1,431 | 555,700 | 1,431 |
| 2010-11-30 | 1,448 | 1,454 | 1,441 | 1,442 | 678,900 | 1,442 |
| 2010-11-29 | 1,453 | 1,474 | 1,448 | 1,465 | 348,700 | 1,465 |
| 2010-11-26 | 1,464 | 1,482 | 1,464 | 1,469 | 404,300 | 1,469 |
| 2010-11-25 | 1,473 | 1,488 | 1,461 | 1,474 | 433,300 | 1,474 |
| 2010-11-24 | 1,449 | 1,472 | 1,444 | 1,452 | 377,500 | 1,452 |
| 2010-11-22 | 1,465 | 1,470 | 1,446 | 1,466 | 497,200 | 1,466 |
| 2010-11-19 | 1,463 | 1,465 | 1,434 | 1,442 | 334,800 | 1,442 |
| 2010-11-18 | 1,437 | 1,443 | 1,414 | 1,443 | 498,600 | 1,443 |
| 2010-11-17 | 1,395 | 1,408 | 1,384 | 1,407 | 422,100 | 1,407 |
| 2010-11-16 | 1,426 | 1,432 | 1,393 | 1,408 | 405,300 | 1,408 |
| 2010-11-15 | 1,439 | 1,439 | 1,415 | 1,432 | 321,500 | 1,432 |
| 2010-11-12 | 1,421 | 1,438 | 1,417 | 1,423 | 331,900 | 1,423 |
| 2010-11-11 | 1,449 | 1,451 | 1,436 | 1,451 | 375,700 | 1,451 |
| 2010-11-10 | 1,424 | 1,452 | 1,422 | 1,452 | 435,700 | 1,452 |
| 2010-11-09 | 1,430 | 1,430 | 1,406 | 1,409 | 399,500 | 1,409 |
| 2010-11-08 | 1,400 | 1,433 | 1,400 | 1,433 | 372,000 | 1,433 |
| 2010-11-05 | 1,390 | 1,411 | 1,385 | 1,401 | 638,600 | 1,401 |
| 2010-11-04 | 1,392 | 1,392 | 1,355 | 1,362 | 636,700 | 1,362 |
| 2010-11-02 | 1,312 | 1,362 | 1,312 | 1,344 | 1,158,300 | 1,344 |
| 2010-11-01 | 1,330 | 1,331 | 1,294 | 1,308 | 589,200 | 1,308 |
| 2010-10-29 | 1,338 | 1,341 | 1,315 | 1,341 | 493,200 | 1,341 |
| 2010-10-28 | 1,357 | 1,357 | 1,332 | 1,339 | 560,800 | 1,339 |
| 2010-10-27 | 1,374 | 1,374 | 1,341 | 1,356 | 353,600 | 1,356 |
| 2010-10-26 | 1,366 | 1,378 | 1,352 | 1,356 | 284,000 | 1,356 |
| 2010-10-25 | 1,397 | 1,397 | 1,361 | 1,365 | 381,000 | 1,365 |
| 2010-10-22 | 1,378 | 1,398 | 1,378 | 1,390 | 212,600 | 1,390 |
| 2010-10-21 | 1,382 | 1,397 | 1,372 | 1,387 | 443,300 | 1,387 |
| 2010-10-20 | 1,405 | 1,406 | 1,377 | 1,389 | 575,400 | 1,389 |
| 2010-10-19 | 1,408 | 1,433 | 1,408 | 1,418 | 229,900 | 1,418 |
| 2010-10-18 | 1,414 | 1,431 | 1,413 | 1,419 | 327,300 | 1,419 |
| 2010-10-15 | 1,458 | 1,471 | 1,416 | 1,420 | 697,700 | 1,420 |
| 2010-10-14 | 1,435 | 1,452 | 1,427 | 1,447 | 586,300 | 1,447 |
| 2010-10-13 | 1,412 | 1,435 | 1,406 | 1,406 | 482,700 | 1,406 |
| 2010-10-12 | 1,462 | 1,464 | 1,405 | 1,406 | 640,700 | 1,406 |
| 2010-10-08 | 1,430 | 1,475 | 1,423 | 1,452 | 1,017,000 | 1,452 |
| 2010-10-07 | 1,404 | 1,416 | 1,393 | 1,400 | 325,500 | 1,400 |
| 2010-10-06 | 1,412 | 1,412 | 1,386 | 1,403 | 341,400 | 1,403 |
| 2010-10-05 | 1,398 | 1,407 | 1,367 | 1,391 | 396,300 | 1,391 |
| 2010-10-04 | 1,403 | 1,418 | 1,387 | 1,398 | 622,200 | 1,398 |
| 2010-10-01 | 1,420 | 1,421 | 1,392 | 1,402 | 407,200 | 1,402 |
| 2010-09-30 | 1,448 | 1,451 | 1,405 | 1,405 | 590,100 | 1,405 |
| 2010-09-29 | 1,430 | 1,457 | 1,425 | 1,451 | 420,200 | 1,451 |
| 2010-09-28 | 1,451 | 1,458 | 1,419 | 1,433 | 343,100 | 1,433 |
| 2010-09-27 | 1,433 | 1,460 | 1,415 | 1,460 | 445,600 | 1,460 |
| 2010-09-24 | 1,446 | 1,450 | 1,416 | 1,418 | 624,900 | 1,418 |
| 2010-09-22 | 1,456 | 1,472 | 1,442 | 1,451 | 376,500 | 1,451 |
| 2010-09-21 | 1,516 | 1,516 | 1,462 | 1,465 | 536,500 | 1,465 |
| 2010-09-17 | 1,488 | 1,520 | 1,479 | 1,509 | 383,400 | 1,509 |
| 2010-09-16 | 1,509 | 1,510 | 1,470 | 1,483 | 352,100 | 1,483 |
| 2010-09-15 | 1,466 | 1,516 | 1,442 | 1,504 | 354,400 | 1,504 |
| 2010-09-14 | 1,470 | 1,478 | 1,451 | 1,462 | 294,900 | 1,462 |
| 2010-09-13 | 1,498 | 1,507 | 1,466 | 1,469 | 293,700 | 1,469 |
| 2010-09-10 | 1,482 | 1,495 | 1,467 | 1,472 | 465,500 | 1,472 |
| 2010-09-09 | 1,443 | 1,456 | 1,428 | 1,452 | 340,400 | 1,452 |
| 2010-09-08 | 1,443 | 1,449 | 1,429 | 1,442 | 185,800 | 1,442 |
| 2010-09-07 | 1,478 | 1,487 | 1,460 | 1,470 | 235,700 | 1,470 |
| 2010-09-06 | 1,469 | 1,488 | 1,461 | 1,487 | 301,300 | 1,487 |
| 2010-09-03 | 1,462 | 1,475 | 1,441 | 1,451 | 504,100 | 1,451 |
| 2010-09-02 | 1,462 | 1,470 | 1,439 | 1,469 | 340,000 | 1,469 |
| 2010-09-01 | 1,435 | 1,453 | 1,412 | 1,432 | 560,700 | 1,432 |
| 2010-08-31 | 1,458 | 1,458 | 1,410 | 1,420 | 505,900 | 1,420 |
| 2010-08-30 | 1,471 | 1,495 | 1,459 | 1,467 | 427,200 | 1,467 |
| 2010-08-27 | 1,399 | 1,446 | 1,377 | 1,439 | 471,600 | 1,439 |
| 2010-08-26 | 1,408 | 1,409 | 1,381 | 1,398 | 354,200 | 1,398 |
| 2010-08-25 | 1,373 | 1,393 | 1,370 | 1,382 | 397,900 | 1,382 |
| 2010-08-24 | 1,400 | 1,406 | 1,388 | 1,399 | 432,300 | 1,399 |
| 2010-08-23 | 1,441 | 1,441 | 1,413 | 1,419 | 515,900 | 1,419 |
| 2010-08-20 | 1,463 | 1,475 | 1,445 | 1,454 | 408,800 | 1,454 |
| 2010-08-19 | 1,489 | 1,510 | 1,481 | 1,497 | 452,800 | 1,497 |
| 2010-08-18 | 1,500 | 1,505 | 1,474 | 1,489 | 396,100 | 1,489 |
| 2010-08-17 | 1,448 | 1,487 | 1,445 | 1,478 | 240,800 | 1,478 |
| 2010-08-16 | 1,450 | 1,478 | 1,446 | 1,474 | 343,100 | 1,474 |
| 2010-08-13 | 1,483 | 1,490 | 1,459 | 1,479 | 437,400 | 1,479 |
| 2010-08-12 | 1,463 | 1,503 | 1,463 | 1,491 | 563,800 | 1,491 |
| 2010-08-11 | 1,530 | 1,538 | 1,490 | 1,511 | 701,500 | 1,511 |
| 2010-08-10 | 1,582 | 1,591 | 1,550 | 1,556 | 350,500 | 1,556 |
| 2010-08-09 | 1,532 | 1,576 | 1,532 | 1,571 | 566,600 | 1,571 |
| 2010-08-06 | 1,564 | 1,576 | 1,548 | 1,563 | 637,900 | 1,563 |
| 2010-08-05 | 1,579 | 1,595 | 1,565 | 1,593 | 878,400 | 1,593 |
| 2010-08-04 | 1,569 | 1,569 | 1,502 | 1,515 | 832,500 | 1,515 |
| 2010-08-03 | 1,575 | 1,598 | 1,559 | 1,572 | 701,200 | 1,572 |
| 2010-08-02 | 1,530 | 1,564 | 1,520 | 1,550 | 951,600 | 1,550 |
| 2010-07-30 | 1,480 | 1,480 | 1,439 | 1,468 | 337,500 | 1,468 |
| 2010-07-29 | 1,470 | 1,497 | 1,464 | 1,486 | 422,100 | 1,486 |
| 2010-07-28 | 1,460 | 1,474 | 1,455 | 1,470 | 264,200 | 1,470 |
| 2010-07-27 | 1,448 | 1,458 | 1,437 | 1,444 | 198,000 | 1,444 |
| 2010-07-26 | 1,440 | 1,468 | 1,440 | 1,455 | 316,900 | 1,455 |
| 2010-07-23 | 1,440 | 1,441 | 1,415 | 1,430 | 402,900 | 1,430 |
| 2010-07-22 | 1,400 | 1,409 | 1,392 | 1,402 | 247,100 | 1,402 |
| 2010-07-21 | 1,445 | 1,457 | 1,407 | 1,411 | 391,800 | 1,411 |
| 2010-07-20 | 1,424 | 1,425 | 1,396 | 1,416 | 405,200 | 1,416 |
| 2010-07-16 | 1,474 | 1,475 | 1,423 | 1,429 | 346,900 | 1,429 |
| 2010-07-15 | 1,467 | 1,489 | 1,464 | 1,483 | 433,400 | 1,483 |
| 2010-07-14 | 1,456 | 1,492 | 1,450 | 1,488 | 507,400 | 1,488 |
| 2010-07-13 | 1,446 | 1,455 | 1,426 | 1,430 | 350,300 | 1,430 |
| 2010-07-12 | 1,435 | 1,467 | 1,427 | 1,441 | 274,700 | 1,441 |
| 2010-07-09 | 1,413 | 1,444 | 1,406 | 1,431 | 254,800 | 1,431 |
| 2010-07-08 | 1,410 | 1,420 | 1,404 | 1,412 | 339,900 | 1,412 |
| 2010-07-07 | 1,371 | 1,392 | 1,358 | 1,366 | 279,900 | 1,366 |
| 2010-07-06 | 1,350 | 1,394 | 1,345 | 1,381 | 320,400 | 1,381 |
| 2010-07-05 | 1,378 | 1,378 | 1,362 | 1,375 | 197,800 | 1,375 |
| 2010-07-02 | 1,348 | 1,387 | 1,344 | 1,360 | 448,500 | 1,360 |
| 2010-07-01 | 1,370 | 1,370 | 1,332 | 1,334 | 437,400 | 1,334 |
| 2010-06-30 | 1,360 | 1,391 | 1,355 | 1,382 | 451,600 | 1,382 |
| 2010-06-29 | 1,422 | 1,442 | 1,390 | 1,400 | 337,200 | 1,400 |
| 2010-06-28 | 1,401 | 1,419 | 1,395 | 1,411 | 324,800 | 1,411 |
| 2010-06-25 | 1,411 | 1,414 | 1,390 | 1,400 | 271,800 | 1,400 |
| 2010-06-24 | 1,398 | 1,431 | 1,389 | 1,412 | 270,500 | 1,412 |
| 2010-06-23 | 1,431 | 1,433 | 1,402 | 1,404 | 511,600 | 1,404 |
| 2010-06-22 | 1,460 | 1,466 | 1,438 | 1,446 | 233,300 | 1,446 |
| 2010-06-21 | 1,462 | 1,476 | 1,456 | 1,472 | 227,700 | 1,472 |
| 2010-06-18 | 1,430 | 1,460 | 1,424 | 1,458 | 419,600 | 1,458 |
| 2010-06-17 | 1,453 | 1,453 | 1,425 | 1,429 | 539,500 | 1,429 |
| 2010-06-16 | 1,472 | 1,492 | 1,469 | 1,477 | 423,800 | 1,477 |
| 2010-06-15 | 1,452 | 1,452 | 1,435 | 1,442 | 410,000 | 1,442 |
| 2010-06-14 | 1,436 | 1,462 | 1,435 | 1,453 | 527,100 | 1,453 |
| 2010-06-11 | 1,393 | 1,416 | 1,385 | 1,399 | 533,300 | 1,399 |
| 2010-06-10 | 1,374 | 1,375 | 1,350 | 1,372 | 378,900 | 1,372 |
| 2010-06-09 | 1,360 | 1,374 | 1,349 | 1,360 | 336,500 | 1,360 |
| 2010-06-08 | 1,377 | 1,390 | 1,364 | 1,370 | 521,900 | 1,370 |
| 2010-06-07 | 1,407 | 1,407 | 1,384 | 1,385 | 372,600 | 1,385 |
| 2010-06-04 | 1,449 | 1,455 | 1,435 | 1,444 | 277,900 | 1,444 |
| 2010-06-03 | 1,427 | 1,445 | 1,412 | 1,440 | 474,500 | 1,440 |
| 2010-06-02 | 1,391 | 1,415 | 1,381 | 1,397 | 726,700 | 1,397 |
| 2010-06-01 | 1,413 | 1,426 | 1,404 | 1,421 | 561,700 | 1,421 |
| 2010-05-31 | 1,417 | 1,421 | 1,396 | 1,407 | 886,100 | 1,407 |
| 2010-05-28 | 1,443 | 1,443 | 1,408 | 1,421 | 1,065,700 | 1,421 |
| 2010-05-27 | 1,385 | 1,426 | 1,385 | 1,426 | 789,600 | 1,426 |
| 2010-05-26 | 1,448 | 1,458 | 1,396 | 1,410 | 1,454,000 | 1,410 |
| 2010-05-25 | 1,456 | 1,456 | 1,413 | 1,442 | 1,201,700 | 1,442 |
| 2010-05-24 | 1,448 | 1,466 | 1,427 | 1,455 | 1,187,200 | 1,455 |
| 2010-05-21 | 1,413 | 1,459 | 1,409 | 1,441 | 1,285,800 | 1,441 |
| 2010-05-20 | 1,451 | 1,457 | 1,428 | 1,435 | 614,600 | 1,435 |
| 2010-05-19 | 1,439 | 1,457 | 1,415 | 1,457 | 823,000 | 1,457 |
| 2010-05-18 | 1,458 | 1,464 | 1,441 | 1,447 | 749,000 | 1,447 |
| 2010-05-17 | 1,448 | 1,474 | 1,441 | 1,457 | 1,124,500 | 1,457 |
| 2010-05-14 | 1,436 | 1,455 | 1,420 | 1,447 | 979,300 | 1,447 |
| 2010-05-13 | 1,427 | 1,444 | 1,416 | 1,435 | 869,600 | 1,435 |
| 2010-05-12 | 1,433 | 1,455 | 1,401 | 1,412 | 2,047,500 | 1,412 |
| 2010-05-11 | 1,426 | 1,435 | 1,380 | 1,415 | 2,958,000 | 1,415 |
| 2010-05-10 | 1,464 | 1,515 | 1,460 | 1,508 | 612,000 | 1,508 |
| 2010-05-07 | 1,462 | 1,489 | 1,455 | 1,487 | 538,000 | 1,487 |
| 2010-05-06 | 1,523 | 1,531 | 1,503 | 1,523 | 851,900 | 1,523 |
| 2010-04-30 | 1,558 | 1,574 | 1,553 | 1,563 | 625,800 | 1,563 |
| 2010-04-28 | 1,578 | 1,580 | 1,541 | 1,547 | 819,200 | 1,547 |
| 2010-04-27 | 1,591 | 1,606 | 1,588 | 1,605 | 543,000 | 1,605 |
| 2010-04-26 | 1,604 | 1,634 | 1,604 | 1,614 | 969,600 | 1,614 |
| 2010-04-23 | 1,600 | 1,614 | 1,584 | 1,599 | 1,007,000 | 1,599 |
| 2010-04-22 | 1,650 | 1,650 | 1,599 | 1,609 | 1,073,700 | 1,609 |
| 2010-04-21 | 1,652 | 1,675 | 1,650 | 1,663 | 490,200 | 1,663 |
| 2010-04-20 | 1,626 | 1,650 | 1,614 | 1,617 | 430,700 | 1,617 |
| 2010-04-19 | 1,590 | 1,638 | 1,590 | 1,625 | 737,100 | 1,625 |
| 2010-04-16 | 1,661 | 1,661 | 1,605 | 1,613 | 767,300 | 1,613 |
| 2010-04-15 | 1,624 | 1,667 | 1,624 | 1,658 | 517,200 | 1,658 |
| 2010-04-14 | 1,628 | 1,636 | 1,608 | 1,619 | 296,800 | 1,619 |
| 2010-04-13 | 1,627 | 1,636 | 1,600 | 1,611 | 482,100 | 1,611 |
| 2010-04-12 | 1,647 | 1,659 | 1,638 | 1,638 | 303,300 | 1,638 |
| 2010-04-09 | 1,625 | 1,642 | 1,623 | 1,638 | 416,100 | 1,638 |
| 2010-04-08 | 1,668 | 1,678 | 1,647 | 1,651 | 561,700 | 1,651 |
| 2010-04-07 | 1,684 | 1,695 | 1,675 | 1,684 | 427,000 | 1,684 |
| 2010-04-06 | 1,680 | 1,693 | 1,668 | 1,671 | 678,300 | 1,671 |
| 2010-04-05 | 1,670 | 1,676 | 1,663 | 1,674 | 370,100 | 1,674 |
| 2010-04-02 | 1,640 | 1,655 | 1,622 | 1,653 | 611,400 | 1,653 |
| 2010-04-01 | 1,600 | 1,626 | 1,585 | 1,620 | 507,200 | 1,620 |
| 2010-03-31 | 1,600 | 1,604 | 1,580 | 1,586 | 538,400 | 1,586 |
| 2010-03-30 | 1,570 | 1,585 | 1,563 | 1,585 | 429,200 | 1,585 |
| 2010-03-29 | 1,591 | 1,597 | 1,553 | 1,570 | 487,600 | 1,570 |
| 2010-03-26 | 1,552 | 1,587 | 1,552 | 1,587 | 485,100 | 1,587 |
| 2010-03-25 | 1,578 | 1,600 | 1,556 | 1,560 | 499,300 | 1,560 |
| 2010-03-24 | 1,543 | 1,558 | 1,534 | 1,556 | 314,200 | 1,556 |
| 2010-03-23 | 1,534 | 1,556 | 1,523 | 1,538 | 353,000 | 1,538 |
| 2010-03-19 | 1,496 | 1,539 | 1,495 | 1,536 | 360,200 | 1,536 |
| 2010-03-18 | 1,531 | 1,543 | 1,506 | 1,510 | 364,800 | 1,510 |
| 2010-03-17 | 1,535 | 1,544 | 1,524 | 1,541 | 421,400 | 1,541 |
| 2010-03-16 | 1,556 | 1,563 | 1,544 | 1,544 | 269,500 | 1,544 |
| 2010-03-15 | 1,563 | 1,564 | 1,540 | 1,552 | 378,000 | 1,552 |
| 2010-03-12 | 1,533 | 1,554 | 1,520 | 1,546 | 531,500 | 1,546 |
| 2010-03-11 | 1,520 | 1,530 | 1,515 | 1,529 | 381,200 | 1,529 |
| 2010-03-10 | 1,501 | 1,514 | 1,486 | 1,503 | 392,700 | 1,503 |
| 2010-03-09 | 1,498 | 1,505 | 1,483 | 1,493 | 264,600 | 1,493 |
| 2010-03-08 | 1,500 | 1,508 | 1,492 | 1,500 | 278,800 | 1,500 |
| 2010-03-05 | 1,454 | 1,478 | 1,449 | 1,462 | 375,700 | 1,462 |
| 2010-03-04 | 1,440 | 1,443 | 1,426 | 1,434 | 380,500 | 1,434 |
| 2010-03-03 | 1,430 | 1,446 | 1,426 | 1,442 | 238,400 | 1,442 |
| 2010-03-02 | 1,444 | 1,455 | 1,426 | 1,440 | 353,000 | 1,440 |
| 2010-03-01 | 1,448 | 1,463 | 1,432 | 1,445 | 565,000 | 1,445 |
| 2010-02-26 | 1,436 | 1,449 | 1,421 | 1,439 | 350,900 | 1,439 |
| 2010-02-25 | 1,447 | 1,452 | 1,420 | 1,429 | 377,700 | 1,429 |
| 2010-02-24 | 1,441 | 1,451 | 1,431 | 1,450 | 510,400 | 1,450 |
| 2010-02-23 | 1,500 | 1,500 | 1,464 | 1,481 | 443,700 | 1,481 |
| 2010-02-22 | 1,476 | 1,523 | 1,476 | 1,486 | 485,600 | 1,486 |
| 2010-02-19 | 1,493 | 1,496 | 1,452 | 1,454 | 417,300 | 1,454 |
| 2010-02-18 | 1,500 | 1,501 | 1,479 | 1,493 | 343,000 | 1,493 |
| 2010-02-17 | 1,485 | 1,507 | 1,481 | 1,500 | 435,600 | 1,500 |
| 2010-02-16 | 1,469 | 1,470 | 1,442 | 1,445 | 261,300 | 1,445 |
| 2010-02-15 | 1,486 | 1,496 | 1,450 | 1,454 | 208,200 | 1,454 |
| 2010-02-12 | 1,496 | 1,506 | 1,466 | 1,485 | 579,000 | 1,485 |
| 2010-02-10 | 1,480 | 1,483 | 1,459 | 1,461 | 500,500 | 1,461 |
| 2010-02-09 | 1,409 | 1,451 | 1,406 | 1,450 | 427,900 | 1,450 |
| 2010-02-08 | 1,435 | 1,441 | 1,405 | 1,430 | 633,200 | 1,430 |
| 2010-02-05 | 1,459 | 1,478 | 1,447 | 1,451 | 676,700 | 1,451 |
| 2010-02-04 | 1,518 | 1,533 | 1,501 | 1,531 | 604,400 | 1,531 |
| 2010-02-03 | 1,510 | 1,533 | 1,485 | 1,491 | 866,700 | 1,491 |
| 2010-02-02 | 1,465 | 1,540 | 1,465 | 1,519 | 969,300 | 1,519 |
| 2010-02-01 | 1,460 | 1,513 | 1,432 | 1,505 | 1,100,600 | 1,505 |
| 2010-01-29 | 1,567 | 1,568 | 1,527 | 1,537 | 716,500 | 1,537 |
| 2010-01-28 | 1,565 | 1,593 | 1,564 | 1,567 | 673,900 | 1,567 |
| 2010-01-27 | 1,600 | 1,604 | 1,564 | 1,565 | 349,300 | 1,565 |
| 2010-01-26 | 1,643 | 1,656 | 1,600 | 1,600 | 389,300 | 1,600 |
| 2010-01-25 | 1,637 | 1,659 | 1,620 | 1,642 | 325,400 | 1,642 |
| 2010-01-22 | 1,647 | 1,674 | 1,627 | 1,653 | 416,100 | 1,653 |
| 2010-01-21 | 1,652 | 1,684 | 1,621 | 1,670 | 338,900 | 1,670 |
| 2010-01-20 | 1,696 | 1,697 | 1,650 | 1,663 | 291,800 | 1,663 |
| 2010-01-19 | 1,688 | 1,692 | 1,663 | 1,683 | 353,000 | 1,683 |
| 2010-01-18 | 1,661 | 1,690 | 1,655 | 1,679 | 323,100 | 1,679 |
| 2010-01-15 | 1,690 | 1,699 | 1,676 | 1,687 | 499,300 | 1,687 |
| 2010-01-14 | 1,659 | 1,690 | 1,653 | 1,684 | 355,400 | 1,684 |
| 2010-01-13 | 1,650 | 1,677 | 1,647 | 1,655 | 462,200 | 1,655 |
| 2010-01-12 | 1,657 | 1,681 | 1,640 | 1,669 | 579,600 | 1,669 |
| 2010-01-08 | 1,619 | 1,648 | 1,600 | 1,629 | 426,600 | 1,629 |
| 2010-01-07 | 1,631 | 1,640 | 1,612 | 1,620 | 638,200 | 1,620 |
| 2010-01-06 | 1,623 | 1,630 | 1,600 | 1,615 | 360,300 | 1,615 |
| 2010-01-05 | 1,634 | 1,645 | 1,621 | 1,628 | 568,600 | 1,628 |
| 2010-01-04 | 1,569 | 1,610 | 1,568 | 1,604 | 498,600 | 1,604 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-03-28]1株→1.05株
