6971 京セラ(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 | 8,350 | 8,380 | 8,270 | 8,290 | 769,200 | 1,036.25 |
| 2010-12-29 | 8,320 | 8,410 | 8,320 | 8,400 | 433,000 | 1,050 |
| 2010-12-28 | 8,440 | 8,470 | 8,350 | 8,360 | 703,500 | 1,045 |
| 2010-12-27 | 8,400 | 8,450 | 8,390 | 8,420 | 785,300 | 1,052.50 |
| 2010-12-24 | 8,450 | 8,460 | 8,370 | 8,420 | 944,600 | 1,052.50 |
| 2010-12-22 | 8,620 | 8,630 | 8,490 | 8,510 | 1,235,900 | 1,063.75 |
| 2010-12-21 | 8,550 | 8,670 | 8,530 | 8,650 | 759,500 | 1,081.25 |
| 2010-12-20 | 8,570 | 8,570 | 8,460 | 8,510 | 771,300 | 1,063.75 |
| 2010-12-17 | 8,560 | 8,610 | 8,520 | 8,610 | 1,000,500 | 1,076.25 |
| 2010-12-16 | 8,570 | 8,590 | 8,510 | 8,550 | 771,000 | 1,068.75 |
| 2010-12-15 | 8,620 | 8,630 | 8,540 | 8,560 | 843,500 | 1,070 |
| 2010-12-14 | 8,630 | 8,640 | 8,590 | 8,640 | 835,300 | 1,080 |
| 2010-12-13 | 8,650 | 8,650 | 8,570 | 8,630 | 656,400 | 1,078.75 |
| 2010-12-10 | 8,870 | 8,870 | 8,620 | 8,620 | 4,012,500 | 1,077.50 |
| 2010-12-09 | 8,810 | 8,840 | 8,760 | 8,780 | 953,200 | 1,097.50 |
| 2010-12-08 | 8,700 | 8,720 | 8,640 | 8,690 | 1,096,700 | 1,086.25 |
| 2010-12-07 | 8,620 | 8,630 | 8,520 | 8,570 | 791,700 | 1,071.25 |
| 2010-12-06 | 8,610 | 8,660 | 8,590 | 8,610 | 489,900 | 1,076.25 |
| 2010-12-03 | 8,700 | 8,720 | 8,620 | 8,670 | 848,600 | 1,083.75 |
| 2010-12-02 | 8,580 | 8,650 | 8,550 | 8,640 | 1,121,700 | 1,080 |
| 2010-12-01 | 8,470 | 8,490 | 8,370 | 8,400 | 1,139,600 | 1,050 |
| 2010-11-30 | 8,550 | 8,570 | 8,450 | 8,540 | 1,306,300 | 1,067.50 |
| 2010-11-29 | 8,460 | 8,610 | 8,460 | 8,600 | 934,900 | 1,075 |
| 2010-11-26 | 8,520 | 8,570 | 8,440 | 8,440 | 845,500 | 1,055 |
| 2010-11-25 | 8,530 | 8,570 | 8,500 | 8,520 | 686,400 | 1,065 |
| 2010-11-24 | 8,430 | 8,550 | 8,400 | 8,490 | 1,022,100 | 1,061.25 |
| 2010-11-22 | 8,500 | 8,610 | 8,470 | 8,570 | 1,050,700 | 1,071.25 |
| 2010-11-19 | 8,550 | 8,580 | 8,370 | 8,370 | 1,624,100 | 1,046.25 |
| 2010-11-18 | 8,470 | 8,550 | 8,430 | 8,520 | 1,684,600 | 1,065 |
| 2010-11-17 | 8,390 | 8,530 | 8,390 | 8,520 | 1,014,200 | 1,065 |
| 2010-11-16 | 8,660 | 8,690 | 8,510 | 8,530 | 1,100,400 | 1,066.25 |
| 2010-11-15 | 8,480 | 8,620 | 8,440 | 8,610 | 890,500 | 1,076.25 |
| 2010-11-12 | 8,510 | 8,530 | 8,370 | 8,380 | 1,132,100 | 1,047.50 |
| 2010-11-11 | 8,700 | 8,700 | 8,550 | 8,580 | 887,000 | 1,072.50 |
| 2010-11-10 | 8,630 | 8,700 | 8,600 | 8,680 | 1,040,100 | 1,085 |
| 2010-11-09 | 8,520 | 8,590 | 8,510 | 8,560 | 906,700 | 1,070 |
| 2010-11-08 | 8,590 | 8,670 | 8,530 | 8,670 | 778,400 | 1,083.75 |
| 2010-11-05 | 8,370 | 8,520 | 8,340 | 8,520 | 1,166,000 | 1,065 |
| 2010-11-04 | 8,170 | 8,220 | 8,120 | 8,220 | 882,400 | 1,027.50 |
| 2010-11-02 | 8,090 | 8,130 | 8,030 | 8,080 | 727,000 | 1,010 |
| 2010-11-01 | 8,000 | 8,150 | 8,000 | 8,080 | 985,700 | 1,010 |
| 2010-10-29 | 8,230 | 8,320 | 8,020 | 8,030 | 1,674,900 | 1,003.75 |
| 2010-10-28 | 8,290 | 8,330 | 8,240 | 8,330 | 956,500 | 1,041.25 |
| 2010-10-27 | 8,430 | 8,460 | 8,240 | 8,270 | 1,340,900 | 1,033.75 |
| 2010-10-26 | 8,350 | 8,460 | 8,340 | 8,360 | 1,123,200 | 1,045 |
| 2010-10-25 | 8,400 | 8,410 | 8,280 | 8,310 | 917,800 | 1,038.75 |
| 2010-10-22 | 8,460 | 8,540 | 8,440 | 8,460 | 732,700 | 1,057.50 |
| 2010-10-21 | 8,440 | 8,540 | 8,360 | 8,410 | 1,236,200 | 1,051.25 |
| 2010-10-20 | 8,400 | 8,410 | 8,300 | 8,360 | 1,281,600 | 1,045 |
| 2010-10-19 | 8,570 | 8,630 | 8,530 | 8,550 | 771,900 | 1,068.75 |
| 2010-10-18 | 8,670 | 8,740 | 8,560 | 8,590 | 735,900 | 1,073.75 |
| 2010-10-15 | 8,590 | 8,650 | 8,550 | 8,600 | 1,003,900 | 1,075 |
| 2010-10-14 | 8,530 | 8,670 | 8,520 | 8,630 | 1,836,100 | 1,078.75 |
| 2010-10-13 | 8,300 | 8,390 | 8,260 | 8,380 | 1,151,800 | 1,047.50 |
| 2010-10-12 | 8,350 | 8,370 | 8,170 | 8,180 | 1,033,000 | 1,022.50 |
| 2010-10-08 | 8,450 | 8,450 | 8,310 | 8,310 | 1,470,900 | 1,038.75 |
| 2010-10-07 | 8,370 | 8,460 | 8,360 | 8,440 | 1,096,200 | 1,055 |
| 2010-10-06 | 8,400 | 8,440 | 8,330 | 8,430 | 1,510,800 | 1,053.75 |
| 2010-10-05 | 8,080 | 8,360 | 8,070 | 8,340 | 2,108,400 | 1,042.50 |
| 2010-10-04 | 8,020 | 8,190 | 8,020 | 8,110 | 1,229,700 | 1,013.75 |
| 2010-10-01 | 7,990 | 8,070 | 7,950 | 8,000 | 1,384,600 | 1,000 |
| 2010-09-30 | 8,060 | 8,090 | 7,890 | 7,890 | 1,144,100 | 986.25 |
| 2010-09-29 | 8,040 | 8,170 | 7,990 | 8,050 | 1,507,200 | 1,006.25 |
| 2010-09-28 | 8,120 | 8,120 | 7,970 | 8,000 | 851,300 | 1,000 |
| 2010-09-27 | 8,070 | 8,200 | 8,050 | 8,180 | 957,700 | 1,022.50 |
| 2010-09-24 | 7,960 | 8,180 | 7,920 | 7,950 | 1,796,100 | 993.75 |
| 2010-09-22 | 8,160 | 8,170 | 8,110 | 8,130 | 661,900 | 1,016.25 |
| 2010-09-21 | 8,230 | 8,240 | 8,160 | 8,200 | 838,000 | 1,025 |
| 2010-09-17 | 8,200 | 8,220 | 8,150 | 8,200 | 979,600 | 1,025 |
| 2010-09-16 | 8,160 | 8,200 | 8,050 | 8,110 | 1,291,500 | 1,013.75 |
| 2010-09-15 | 7,750 | 8,150 | 7,710 | 8,060 | 1,851,800 | 1,007.50 |
| 2010-09-14 | 7,850 | 7,860 | 7,730 | 7,860 | 1,057,200 | 982.50 |
| 2010-09-13 | 7,820 | 7,880 | 7,760 | 7,810 | 936,000 | 976.25 |
| 2010-09-10 | 7,550 | 7,740 | 7,520 | 7,670 | 2,452,500 | 958.75 |
| 2010-09-09 | 7,560 | 7,600 | 7,470 | 7,540 | 720,000 | 942.50 |
| 2010-09-08 | 7,520 | 7,550 | 7,420 | 7,430 | 781,800 | 928.75 |
| 2010-09-07 | 7,660 | 7,790 | 7,650 | 7,670 | 709,800 | 958.75 |
| 2010-09-06 | 7,600 | 7,770 | 7,570 | 7,770 | 912,800 | 971.25 |
| 2010-09-03 | 7,480 | 7,510 | 7,410 | 7,480 | 1,075,300 | 935 |
| 2010-09-02 | 7,450 | 7,520 | 7,350 | 7,510 | 1,074,900 | 938.75 |
| 2010-09-01 | 7,190 | 7,300 | 7,160 | 7,270 | 1,052,900 | 908.75 |
| 2010-08-31 | 7,290 | 7,310 | 7,140 | 7,140 | 1,285,500 | 892.50 |
| 2010-08-30 | 7,410 | 7,540 | 7,400 | 7,440 | 1,137,700 | 930 |
| 2010-08-27 | 7,120 | 7,290 | 7,060 | 7,250 | 1,441,400 | 906.25 |
| 2010-08-26 | 7,200 | 7,270 | 7,130 | 7,240 | 1,285,200 | 905 |
| 2010-08-25 | 7,140 | 7,240 | 7,070 | 7,100 | 1,395,900 | 887.50 |
| 2010-08-24 | 7,340 | 7,400 | 7,260 | 7,260 | 1,027,400 | 907.50 |
| 2010-08-23 | 7,550 | 7,600 | 7,470 | 7,480 | 926,000 | 935 |
| 2010-08-20 | 7,630 | 7,700 | 7,540 | 7,540 | 816,400 | 942.50 |
| 2010-08-19 | 7,630 | 7,780 | 7,630 | 7,780 | 948,300 | 972.50 |
| 2010-08-18 | 7,660 | 7,700 | 7,560 | 7,630 | 726,500 | 953.75 |
| 2010-08-17 | 7,480 | 7,650 | 7,470 | 7,590 | 944,800 | 948.75 |
| 2010-08-16 | 7,560 | 7,640 | 7,470 | 7,610 | 932,700 | 951.25 |
| 2010-08-13 | 7,670 | 7,710 | 7,610 | 7,660 | 1,556,300 | 957.50 |
| 2010-08-12 | 7,400 | 7,660 | 7,390 | 7,660 | 1,634,800 | 957.50 |
| 2010-08-11 | 7,670 | 7,720 | 7,540 | 7,550 | 946,800 | 943.75 |
| 2010-08-10 | 7,900 | 7,950 | 7,720 | 7,780 | 961,100 | 972.50 |
| 2010-08-09 | 7,840 | 7,870 | 7,750 | 7,780 | 826,700 | 972.50 |
| 2010-08-06 | 7,770 | 7,960 | 7,770 | 7,940 | 697,000 | 992.50 |
| 2010-08-05 | 7,860 | 7,910 | 7,750 | 7,870 | 1,014,600 | 983.75 |
| 2010-08-04 | 7,820 | 7,850 | 7,650 | 7,660 | 763,800 | 957.50 |
| 2010-08-03 | 7,960 | 8,010 | 7,820 | 7,910 | 1,062,600 | 988.75 |
| 2010-08-02 | 7,810 | 7,860 | 7,730 | 7,770 | 912,400 | 971.25 |
| 2010-07-30 | 7,910 | 7,950 | 7,600 | 7,710 | 1,490,500 | 963.75 |
| 2010-07-29 | 7,710 | 7,870 | 7,680 | 7,840 | 923,300 | 980 |
| 2010-07-28 | 7,540 | 7,770 | 7,510 | 7,760 | 934,100 | 970 |
| 2010-07-27 | 7,490 | 7,500 | 7,380 | 7,410 | 489,300 | 926.25 |
| 2010-07-26 | 7,450 | 7,470 | 7,410 | 7,460 | 410,200 | 932.50 |
| 2010-07-23 | 7,390 | 7,410 | 7,290 | 7,380 | 826,300 | 922.50 |
| 2010-07-22 | 7,200 | 7,270 | 7,120 | 7,170 | 678,000 | 896.25 |
| 2010-07-21 | 7,320 | 7,330 | 7,110 | 7,210 | 911,500 | 901.25 |
| 2010-07-20 | 7,180 | 7,270 | 7,140 | 7,180 | 951,500 | 897.50 |
| 2010-07-16 | 7,620 | 7,640 | 7,310 | 7,330 | 1,284,000 | 916.25 |
| 2010-07-15 | 7,690 | 7,760 | 7,650 | 7,700 | 786,600 | 962.50 |
| 2010-07-14 | 7,720 | 7,790 | 7,710 | 7,790 | 1,071,100 | 973.75 |
| 2010-07-13 | 7,460 | 7,510 | 7,390 | 7,460 | 715,100 | 932.50 |
| 2010-07-12 | 7,410 | 7,510 | 7,360 | 7,400 | 603,800 | 925 |
| 2010-07-09 | 7,520 | 7,530 | 7,380 | 7,460 | 1,336,100 | 932.50 |
| 2010-07-08 | 7,410 | 7,420 | 7,330 | 7,420 | 919,300 | 927.50 |
| 2010-07-07 | 7,150 | 7,190 | 7,050 | 7,110 | 728,900 | 888.75 |
| 2010-07-06 | 6,980 | 7,210 | 6,910 | 7,200 | 1,188,200 | 900 |
| 2010-07-05 | 7,070 | 7,130 | 7,030 | 7,110 | 663,500 | 888.75 |
| 2010-07-02 | 7,090 | 7,190 | 7,040 | 7,070 | 1,282,800 | 883.75 |
| 2010-07-01 | 7,130 | 7,190 | 7,000 | 7,010 | 1,271,900 | 876.25 |
| 2010-06-30 | 7,260 | 7,280 | 7,200 | 7,260 | 1,073,100 | 907.50 |
| 2010-06-29 | 7,480 | 7,610 | 7,400 | 7,420 | 914,000 | 927.50 |
| 2010-06-28 | 7,520 | 7,560 | 7,450 | 7,500 | 571,600 | 937.50 |
| 2010-06-25 | 7,550 | 7,590 | 7,500 | 7,540 | 1,030,900 | 942.50 |
| 2010-06-24 | 7,640 | 7,680 | 7,580 | 7,640 | 846,100 | 955 |
| 2010-06-23 | 7,710 | 7,790 | 7,670 | 7,680 | 803,600 | 960 |
| 2010-06-22 | 7,890 | 7,890 | 7,800 | 7,810 | 1,035,300 | 976.25 |
| 2010-06-21 | 7,940 | 7,960 | 7,850 | 7,940 | 1,411,300 | 992.50 |
| 2010-06-18 | 8,000 | 8,030 | 7,890 | 7,930 | 878,400 | 991.25 |
| 2010-06-17 | 8,100 | 8,130 | 7,980 | 7,990 | 924,100 | 998.75 |
| 2010-06-16 | 8,180 | 8,270 | 8,160 | 8,230 | 729,900 | 1,028.75 |
| 2010-06-15 | 7,930 | 8,040 | 7,900 | 8,030 | 592,600 | 1,003.75 |
| 2010-06-14 | 8,000 | 8,040 | 7,940 | 7,990 | 545,900 | 998.75 |
| 2010-06-11 | 7,880 | 7,990 | 7,850 | 7,900 | 3,995,600 | 987.50 |
| 2010-06-10 | 7,640 | 7,700 | 7,570 | 7,680 | 698,100 | 960 |
| 2010-06-09 | 7,640 | 7,710 | 7,550 | 7,610 | 1,227,400 | 951.25 |
| 2010-06-08 | 7,650 | 7,780 | 7,610 | 7,690 | 1,035,000 | 961.25 |
| 2010-06-07 | 7,740 | 7,760 | 7,660 | 7,660 | 1,253,400 | 957.50 |
| 2010-06-04 | 8,060 | 8,120 | 7,990 | 8,040 | 834,500 | 1,005 |
| 2010-06-03 | 7,890 | 8,080 | 7,860 | 8,070 | 1,130,900 | 1,008.75 |
| 2010-06-02 | 7,700 | 7,910 | 7,700 | 7,740 | 1,153,100 | 967.50 |
| 2010-06-01 | 7,890 | 7,910 | 7,790 | 7,850 | 792,600 | 981.25 |
| 2010-05-31 | 7,930 | 8,020 | 7,890 | 7,930 | 1,008,400 | 991.25 |
| 2010-05-28 | 8,000 | 8,070 | 7,920 | 7,980 | 1,460,400 | 997.50 |
| 2010-05-27 | 7,750 | 7,950 | 7,650 | 7,920 | 1,197,700 | 990 |
| 2010-05-26 | 7,890 | 7,970 | 7,790 | 7,820 | 1,089,000 | 977.50 |
| 2010-05-25 | 7,980 | 8,000 | 7,770 | 7,800 | 1,227,400 | 975 |
| 2010-05-24 | 8,060 | 8,200 | 8,000 | 8,060 | 1,142,000 | 1,007.50 |
| 2010-05-21 | 8,030 | 8,210 | 8,020 | 8,100 | 1,593,700 | 1,012.50 |
| 2010-05-20 | 8,350 | 8,380 | 8,230 | 8,300 | 762,900 | 1,037.50 |
| 2010-05-19 | 8,300 | 8,450 | 8,260 | 8,440 | 846,800 | 1,055 |
| 2010-05-18 | 8,560 | 8,560 | 8,430 | 8,500 | 883,500 | 1,062.50 |
| 2010-05-17 | 8,490 | 8,540 | 8,350 | 8,440 | 1,458,400 | 1,055 |
| 2010-05-14 | 8,730 | 8,780 | 8,660 | 8,690 | 1,261,400 | 1,086.25 |
| 2010-05-13 | 8,910 | 8,920 | 8,800 | 8,880 | 610,300 | 1,110 |
| 2010-05-12 | 8,780 | 8,860 | 8,660 | 8,740 | 717,900 | 1,092.50 |
| 2010-05-11 | 8,970 | 8,980 | 8,700 | 8,730 | 992,200 | 1,091.25 |
| 2010-05-10 | 8,750 | 8,890 | 8,730 | 8,870 | 1,191,400 | 1,108.75 |
| 2010-05-07 | 8,700 | 8,830 | 8,640 | 8,750 | 1,719,200 | 1,093.75 |
| 2010-05-06 | 9,110 | 9,200 | 9,080 | 9,100 | 1,385,100 | 1,137.50 |
| 2010-04-30 | 9,440 | 9,510 | 9,400 | 9,490 | 833,700 | 1,186.25 |
| 2010-04-28 | 9,510 | 9,550 | 9,360 | 9,370 | 1,957,600 | 1,171.25 |
| 2010-04-27 | 9,400 | 9,660 | 9,390 | 9,660 | 1,021,500 | 1,207.50 |
| 2010-04-26 | 9,290 | 9,490 | 9,280 | 9,490 | 673,700 | 1,186.25 |
| 2010-04-23 | 9,300 | 9,360 | 9,160 | 9,190 | 867,200 | 1,148.75 |
| 2010-04-22 | 9,330 | 9,370 | 9,230 | 9,310 | 649,300 | 1,163.75 |
| 2010-04-21 | 9,370 | 9,500 | 9,360 | 9,480 | 806,600 | 1,185 |
| 2010-04-20 | 9,230 | 9,340 | 9,230 | 9,250 | 508,000 | 1,156.25 |
| 2010-04-19 | 9,210 | 9,260 | 9,200 | 9,210 | 744,700 | 1,151.25 |
| 2010-04-16 | 9,460 | 9,500 | 9,350 | 9,370 | 614,600 | 1,171.25 |
| 2010-04-15 | 9,650 | 9,650 | 9,500 | 9,530 | 603,300 | 1,191.25 |
| 2010-04-14 | 9,470 | 9,580 | 9,420 | 9,510 | 753,100 | 1,188.75 |
| 2010-04-13 | 9,360 | 9,380 | 9,270 | 9,370 | 737,500 | 1,171.25 |
| 2010-04-12 | 9,500 | 9,560 | 9,420 | 9,440 | 575,400 | 1,180 |
| 2010-04-09 | 9,390 | 9,480 | 9,250 | 9,380 | 2,197,700 | 1,172.50 |
| 2010-04-08 | 9,520 | 9,570 | 9,420 | 9,430 | 1,031,400 | 1,178.75 |
| 2010-04-07 | 9,640 | 9,720 | 9,550 | 9,600 | 680,500 | 1,200 |
| 2010-04-06 | 9,710 | 9,740 | 9,590 | 9,640 | 1,034,400 | 1,205 |
| 2010-04-05 | 9,550 | 9,710 | 9,540 | 9,680 | 823,100 | 1,210 |
| 2010-04-02 | 9,390 | 9,460 | 9,360 | 9,420 | 699,000 | 1,177.50 |
| 2010-04-01 | 9,200 | 9,420 | 9,130 | 9,390 | 1,810,600 | 1,173.75 |
| 2010-03-31 | 9,210 | 9,210 | 9,090 | 9,110 | 715,600 | 1,138.75 |
| 2010-03-30 | 9,070 | 9,170 | 9,010 | 9,150 | 700,300 | 1,143.75 |
| 2010-03-29 | 9,000 | 9,050 | 8,940 | 9,040 | 567,300 | 1,130 |
| 2010-03-26 | 9,130 | 9,140 | 9,010 | 9,080 | 952,700 | 1,135 |
| 2010-03-25 | 9,050 | 9,070 | 8,970 | 9,040 | 1,234,100 | 1,130 |
| 2010-03-24 | 8,750 | 8,900 | 8,740 | 8,900 | 1,517,300 | 1,112.50 |
| 2010-03-23 | 8,650 | 8,710 | 8,620 | 8,670 | 406,100 | 1,083.75 |
| 2010-03-19 | 8,600 | 8,710 | 8,580 | 8,710 | 534,900 | 1,088.75 |
| 2010-03-18 | 8,730 | 8,740 | 8,540 | 8,560 | 626,900 | 1,070 |
| 2010-03-17 | 8,700 | 8,760 | 8,650 | 8,730 | 755,100 | 1,091.25 |
| 2010-03-16 | 8,530 | 8,640 | 8,510 | 8,630 | 573,300 | 1,078.75 |
| 2010-03-15 | 8,680 | 8,690 | 8,510 | 8,550 | 770,300 | 1,068.75 |
| 2010-03-12 | 8,740 | 8,740 | 8,550 | 8,640 | 4,155,400 | 1,080 |
| 2010-03-11 | 8,600 | 8,680 | 8,530 | 8,650 | 979,400 | 1,081.25 |
| 2010-03-10 | 8,480 | 8,590 | 8,470 | 8,550 | 918,200 | 1,068.75 |
| 2010-03-09 | 8,380 | 8,480 | 8,360 | 8,460 | 791,900 | 1,057.50 |
| 2010-03-08 | 8,370 | 8,420 | 8,320 | 8,400 | 1,103,000 | 1,050 |
| 2010-03-05 | 8,050 | 8,170 | 8,020 | 8,150 | 908,700 | 1,018.75 |
| 2010-03-04 | 8,040 | 8,050 | 7,920 | 7,940 | 765,400 | 992.50 |
| 2010-03-03 | 8,000 | 8,120 | 7,980 | 8,050 | 659,200 | 1,006.25 |
| 2010-03-02 | 8,020 | 8,070 | 7,960 | 8,000 | 852,600 | 1,000 |
| 2010-03-01 | 7,900 | 7,940 | 7,860 | 7,890 | 630,200 | 986.25 |
| 2010-02-26 | 7,920 | 7,990 | 7,900 | 7,910 | 769,000 | 988.75 |
| 2010-02-25 | 8,200 | 8,210 | 7,960 | 7,990 | 641,000 | 998.75 |
| 2010-02-24 | 8,100 | 8,180 | 8,040 | 8,110 | 845,500 | 1,013.75 |
| 2010-02-23 | 8,240 | 8,300 | 8,150 | 8,240 | 561,100 | 1,030 |
| 2010-02-22 | 8,230 | 8,330 | 8,230 | 8,320 | 780,600 | 1,040 |
| 2010-02-19 | 8,140 | 8,280 | 8,040 | 8,050 | 1,098,100 | 1,006.25 |
| 2010-02-18 | 8,150 | 8,280 | 8,140 | 8,210 | 522,300 | 1,026.25 |
| 2010-02-17 | 8,000 | 8,220 | 7,980 | 8,200 | 1,061,600 | 1,025 |
| 2010-02-16 | 7,980 | 8,010 | 7,910 | 7,930 | 339,400 | 991.25 |
| 2010-02-15 | 7,980 | 8,040 | 7,920 | 7,920 | 309,000 | 990 |
| 2010-02-12 | 8,010 | 8,030 | 7,850 | 7,970 | 1,107,500 | 996.25 |
| 2010-02-10 | 8,000 | 8,020 | 7,920 | 7,940 | 893,900 | 992.50 |
| 2010-02-09 | 7,800 | 7,890 | 7,790 | 7,850 | 735,500 | 981.25 |
| 2010-02-08 | 7,870 | 7,940 | 7,810 | 7,840 | 756,300 | 980 |
| 2010-02-05 | 7,950 | 8,010 | 7,850 | 7,850 | 1,293,500 | 981.25 |
| 2010-02-04 | 8,300 | 8,310 | 8,110 | 8,180 | 653,100 | 1,022.50 |
| 2010-02-03 | 8,200 | 8,350 | 8,200 | 8,280 | 655,400 | 1,035 |
| 2010-02-02 | 8,300 | 8,340 | 8,210 | 8,270 | 758,100 | 1,033.75 |
| 2010-02-01 | 8,130 | 8,280 | 8,060 | 8,150 | 1,427,700 | 1,018.75 |
| 2010-01-29 | 8,360 | 8,470 | 8,180 | 8,200 | 2,393,400 | 1,025 |
| 2010-01-28 | 7,890 | 8,230 | 7,880 | 8,210 | 1,314,500 | 1,026.25 |
| 2010-01-27 | 7,960 | 7,990 | 7,840 | 7,840 | 722,900 | 980 |
| 2010-01-26 | 8,040 | 8,130 | 7,920 | 7,920 | 1,138,500 | 990 |
| 2010-01-25 | 7,870 | 8,130 | 7,810 | 8,050 | 1,165,600 | 1,006.25 |
| 2010-01-22 | 8,100 | 8,190 | 7,980 | 8,020 | 1,859,600 | 1,002.50 |
| 2010-01-21 | 8,170 | 8,410 | 8,160 | 8,400 | 1,410,700 | 1,050 |
| 2010-01-20 | 8,350 | 8,350 | 8,240 | 8,250 | 619,500 | 1,031.25 |
| 2010-01-19 | 8,400 | 8,400 | 8,230 | 8,260 | 494,800 | 1,032.50 |
| 2010-01-18 | 8,360 | 8,370 | 8,290 | 8,340 | 1,198,900 | 1,042.50 |
| 2010-01-15 | 8,590 | 8,610 | 8,460 | 8,510 | 1,218,800 | 1,063.75 |
| 2010-01-14 | 8,360 | 8,530 | 8,360 | 8,520 | 1,050,300 | 1,065 |
| 2010-01-13 | 8,360 | 8,450 | 8,320 | 8,320 | 785,400 | 1,040 |
| 2010-01-12 | 8,460 | 8,540 | 8,370 | 8,510 | 787,900 | 1,063.75 |
| 2010-01-08 | 8,430 | 8,470 | 8,360 | 8,460 | 1,932,000 | 1,057.50 |
| 2010-01-07 | 8,430 | 8,430 | 8,280 | 8,320 | 728,800 | 1,040 |
| 2010-01-06 | 8,450 | 8,470 | 8,370 | 8,380 | 777,500 | 1,047.50 |
| 2010-01-05 | 8,400 | 8,490 | 8,370 | 8,460 | 971,500 | 1,057.50 |
| 2010-01-04 | 8,240 | 8,340 | 8,210 | 8,340 | 424,300 | 1,042.50 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
