6976 太陽誘電(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 | 1,247 | 1,249 | 1,228 | 1,240 | 1,124,000 | 1,240 |
| 2010-12-29 | 1,248 | 1,255 | 1,244 | 1,255 | 615,000 | 1,255 |
| 2010-12-28 | 1,260 | 1,260 | 1,249 | 1,249 | 1,128,000 | 1,249 |
| 2010-12-27 | 1,239 | 1,258 | 1,233 | 1,251 | 1,494,000 | 1,251 |
| 2010-12-24 | 1,227 | 1,234 | 1,223 | 1,223 | 866,000 | 1,223 |
| 2010-12-22 | 1,238 | 1,263 | 1,228 | 1,234 | 1,731,000 | 1,234 |
| 2010-12-21 | 1,209 | 1,239 | 1,206 | 1,236 | 1,801,000 | 1,236 |
| 2010-12-20 | 1,230 | 1,240 | 1,203 | 1,208 | 1,710,000 | 1,208 |
| 2010-12-17 | 1,202 | 1,232 | 1,200 | 1,230 | 1,526,000 | 1,230 |
| 2010-12-16 | 1,212 | 1,218 | 1,208 | 1,211 | 1,720,000 | 1,211 |
| 2010-12-15 | 1,240 | 1,245 | 1,219 | 1,226 | 1,474,000 | 1,226 |
| 2010-12-14 | 1,246 | 1,250 | 1,226 | 1,238 | 1,667,000 | 1,238 |
| 2010-12-13 | 1,215 | 1,241 | 1,211 | 1,240 | 1,765,000 | 1,240 |
| 2010-12-10 | 1,253 | 1,253 | 1,204 | 1,211 | 4,693,000 | 1,211 |
| 2010-12-09 | 1,220 | 1,246 | 1,200 | 1,234 | 3,367,000 | 1,234 |
| 2010-12-08 | 1,170 | 1,202 | 1,159 | 1,198 | 3,125,000 | 1,198 |
| 2010-12-07 | 1,164 | 1,165 | 1,142 | 1,151 | 1,699,000 | 1,151 |
| 2010-12-06 | 1,157 | 1,168 | 1,144 | 1,164 | 1,584,000 | 1,164 |
| 2010-12-03 | 1,167 | 1,172 | 1,152 | 1,162 | 1,506,000 | 1,162 |
| 2010-12-02 | 1,151 | 1,167 | 1,137 | 1,167 | 2,646,000 | 1,167 |
| 2010-12-01 | 1,115 | 1,125 | 1,093 | 1,121 | 2,190,000 | 1,121 |
| 2010-11-30 | 1,139 | 1,139 | 1,106 | 1,113 | 3,330,000 | 1,113 |
| 2010-11-29 | 1,170 | 1,178 | 1,129 | 1,140 | 3,880,000 | 1,140 |
| 2010-11-26 | 1,204 | 1,204 | 1,176 | 1,184 | 1,526,000 | 1,184 |
| 2010-11-25 | 1,200 | 1,204 | 1,183 | 1,189 | 1,247,000 | 1,189 |
| 2010-11-24 | 1,165 | 1,187 | 1,157 | 1,183 | 1,561,000 | 1,183 |
| 2010-11-22 | 1,190 | 1,199 | 1,180 | 1,195 | 1,624,000 | 1,195 |
| 2010-11-19 | 1,192 | 1,193 | 1,165 | 1,178 | 2,029,000 | 1,178 |
| 2010-11-18 | 1,140 | 1,180 | 1,131 | 1,179 | 2,708,000 | 1,179 |
| 2010-11-17 | 1,115 | 1,144 | 1,112 | 1,141 | 1,226,000 | 1,141 |
| 2010-11-16 | 1,174 | 1,177 | 1,137 | 1,142 | 1,668,000 | 1,142 |
| 2010-11-15 | 1,147 | 1,162 | 1,141 | 1,161 | 1,036,000 | 1,161 |
| 2010-11-12 | 1,158 | 1,170 | 1,133 | 1,136 | 1,932,000 | 1,136 |
| 2010-11-11 | 1,189 | 1,205 | 1,156 | 1,158 | 2,836,000 | 1,158 |
| 2010-11-10 | 1,136 | 1,146 | 1,127 | 1,141 | 1,642,000 | 1,141 |
| 2010-11-09 | 1,118 | 1,135 | 1,114 | 1,120 | 2,557,000 | 1,120 |
| 2010-11-08 | 1,067 | 1,144 | 1,057 | 1,127 | 6,514,000 | 1,127 |
| 2010-11-05 | 1,052 | 1,084 | 1,047 | 1,066 | 2,596,000 | 1,066 |
| 2010-11-04 | 1,008 | 1,035 | 1,004 | 1,023 | 2,497,000 | 1,023 |
| 2010-11-02 | 1,045 | 1,046 | 992 | 996 | 3,640,000 | 996 |
| 2010-11-01 | 1,040 | 1,054 | 1,015 | 1,043 | 2,147,000 | 1,043 |
| 2010-10-29 | 1,033 | 1,043 | 1,020 | 1,034 | 2,596,000 | 1,034 |
| 2010-10-28 | 1,035 | 1,039 | 1,017 | 1,032 | 3,010,000 | 1,032 |
| 2010-10-27 | 1,009 | 1,039 | 1,006 | 1,036 | 3,380,000 | 1,036 |
| 2010-10-26 | 986 | 1,007 | 984 | 995 | 2,272,000 | 995 |
| 2010-10-25 | 961 | 988 | 946 | 982 | 2,175,000 | 982 |
| 2010-10-22 | 942 | 963 | 941 | 960 | 1,429,000 | 960 |
| 2010-10-21 | 956 | 956 | 927 | 941 | 1,400,000 | 941 |
| 2010-10-20 | 938 | 944 | 927 | 941 | 1,768,000 | 941 |
| 2010-10-19 | 946 | 964 | 941 | 947 | 1,290,000 | 947 |
| 2010-10-18 | 956 | 960 | 936 | 940 | 1,223,000 | 940 |
| 2010-10-15 | 972 | 972 | 958 | 962 | 1,197,000 | 962 |
| 2010-10-14 | 966 | 975 | 955 | 972 | 1,652,000 | 972 |
| 2010-10-13 | 975 | 979 | 950 | 952 | 1,194,000 | 952 |
| 2010-10-12 | 996 | 1,000 | 958 | 960 | 1,178,000 | 960 |
| 2010-10-08 | 980 | 999 | 972 | 987 | 2,225,000 | 987 |
| 2010-10-07 | 975 | 982 | 964 | 978 | 1,607,000 | 978 |
| 2010-10-06 | 983 | 991 | 960 | 981 | 2,381,000 | 981 |
| 2010-10-05 | 957 | 970 | 936 | 968 | 3,432,000 | 968 |
| 2010-10-04 | 969 | 984 | 944 | 964 | 2,446,000 | 964 |
| 2010-10-01 | 1,016 | 1,017 | 973 | 973 | 2,815,000 | 973 |
| 2010-09-30 | 1,021 | 1,024 | 1,002 | 1,002 | 1,306,000 | 1,002 |
| 2010-09-29 | 1,024 | 1,042 | 1,019 | 1,026 | 1,962,000 | 1,026 |
| 2010-09-28 | 983 | 1,035 | 980 | 1,022 | 3,006,000 | 1,022 |
| 2010-09-27 | 1,040 | 1,056 | 1,030 | 1,048 | 1,193,000 | 1,048 |
| 2010-09-24 | 1,014 | 1,034 | 1,004 | 1,019 | 1,760,000 | 1,019 |
| 2010-09-22 | 1,044 | 1,053 | 1,031 | 1,040 | 1,349,000 | 1,040 |
| 2010-09-21 | 1,070 | 1,070 | 1,049 | 1,055 | 1,608,000 | 1,055 |
| 2010-09-17 | 1,047 | 1,052 | 1,031 | 1,048 | 2,097,000 | 1,048 |
| 2010-09-16 | 1,054 | 1,060 | 1,034 | 1,035 | 2,134,000 | 1,035 |
| 2010-09-15 | 1,000 | 1,056 | 997 | 1,045 | 2,806,000 | 1,045 |
| 2010-09-14 | 1,016 | 1,021 | 1,000 | 1,012 | 1,532,000 | 1,012 |
| 2010-09-13 | 1,013 | 1,021 | 995 | 1,014 | 3,142,000 | 1,014 |
| 2010-09-10 | 967 | 1,000 | 965 | 998 | 3,910,000 | 998 |
| 2010-09-09 | 983 | 989 | 962 | 964 | 2,039,000 | 964 |
| 2010-09-08 | 973 | 980 | 964 | 970 | 1,903,000 | 970 |
| 2010-09-07 | 996 | 1,004 | 981 | 1,001 | 2,796,000 | 1,001 |
| 2010-09-06 | 994 | 1,018 | 989 | 1,014 | 2,012,000 | 1,014 |
| 2010-09-03 | 975 | 986 | 960 | 975 | 2,145,000 | 975 |
| 2010-09-02 | 963 | 975 | 953 | 963 | 3,068,000 | 963 |
| 2010-09-01 | 930 | 954 | 920 | 936 | 3,576,000 | 936 |
| 2010-08-31 | 959 | 961 | 924 | 926 | 3,059,000 | 926 |
| 2010-08-30 | 995 | 1,012 | 981 | 988 | 2,097,000 | 988 |
| 2010-08-27 | 949 | 973 | 932 | 971 | 3,047,000 | 971 |
| 2010-08-26 | 958 | 967 | 943 | 957 | 2,432,000 | 957 |
| 2010-08-25 | 932 | 962 | 932 | 951 | 4,158,000 | 951 |
| 2010-08-24 | 939 | 957 | 930 | 947 | 2,173,000 | 947 |
| 2010-08-23 | 947 | 960 | 934 | 956 | 2,770,000 | 956 |
| 2010-08-20 | 949 | 961 | 942 | 946 | 1,920,000 | 946 |
| 2010-08-19 | 939 | 976 | 938 | 968 | 2,114,000 | 968 |
| 2010-08-18 | 955 | 960 | 935 | 944 | 1,592,000 | 944 |
| 2010-08-17 | 928 | 948 | 926 | 941 | 1,816,000 | 941 |
| 2010-08-16 | 950 | 957 | 927 | 943 | 3,020,000 | 943 |
| 2010-08-13 | 962 | 977 | 938 | 969 | 3,853,000 | 969 |
| 2010-08-12 | 946 | 970 | 933 | 967 | 3,404,000 | 967 |
| 2010-08-11 | 987 | 998 | 972 | 974 | 2,340,000 | 974 |
| 2010-08-10 | 1,007 | 1,024 | 998 | 1,012 | 2,742,000 | 1,012 |
| 2010-08-09 | 990 | 1,001 | 987 | 998 | 2,151,000 | 998 |
| 2010-08-06 | 1,014 | 1,016 | 989 | 1,013 | 4,043,000 | 1,013 |
| 2010-08-05 | 1,075 | 1,090 | 1,009 | 1,019 | 5,732,000 | 1,019 |
| 2010-08-04 | 1,090 | 1,090 | 1,052 | 1,055 | 2,199,000 | 1,055 |
| 2010-08-03 | 1,130 | 1,135 | 1,094 | 1,100 | 2,377,000 | 1,100 |
| 2010-08-02 | 1,130 | 1,130 | 1,094 | 1,096 | 2,245,000 | 1,096 |
| 2010-07-30 | 1,146 | 1,147 | 1,093 | 1,106 | 3,005,000 | 1,106 |
| 2010-07-29 | 1,162 | 1,176 | 1,157 | 1,166 | 1,609,000 | 1,166 |
| 2010-07-28 | 1,144 | 1,191 | 1,133 | 1,182 | 3,132,000 | 1,182 |
| 2010-07-27 | 1,108 | 1,115 | 1,096 | 1,112 | 1,404,000 | 1,112 |
| 2010-07-26 | 1,115 | 1,119 | 1,098 | 1,103 | 1,316,000 | 1,103 |
| 2010-07-23 | 1,093 | 1,099 | 1,073 | 1,092 | 1,762,000 | 1,092 |
| 2010-07-22 | 1,059 | 1,065 | 1,038 | 1,059 | 2,552,000 | 1,059 |
| 2010-07-21 | 1,126 | 1,131 | 1,060 | 1,068 | 3,134,000 | 1,068 |
| 2010-07-20 | 1,101 | 1,125 | 1,091 | 1,099 | 1,942,000 | 1,099 |
| 2010-07-16 | 1,173 | 1,190 | 1,132 | 1,136 | 1,871,000 | 1,136 |
| 2010-07-15 | 1,206 | 1,217 | 1,182 | 1,191 | 2,872,000 | 1,191 |
| 2010-07-14 | 1,165 | 1,221 | 1,159 | 1,221 | 4,398,000 | 1,221 |
| 2010-07-13 | 1,160 | 1,178 | 1,130 | 1,135 | 2,966,000 | 1,135 |
| 2010-07-12 | 1,130 | 1,168 | 1,125 | 1,149 | 2,535,000 | 1,149 |
| 2010-07-09 | 1,140 | 1,144 | 1,122 | 1,131 | 3,480,000 | 1,131 |
| 2010-07-08 | 1,160 | 1,162 | 1,135 | 1,141 | 3,391,000 | 1,141 |
| 2010-07-07 | 1,148 | 1,151 | 1,114 | 1,122 | 2,336,000 | 1,122 |
| 2010-07-06 | 1,120 | 1,160 | 1,102 | 1,157 | 2,022,000 | 1,157 |
| 2010-07-05 | 1,144 | 1,157 | 1,126 | 1,139 | 1,596,000 | 1,139 |
| 2010-07-02 | 1,150 | 1,166 | 1,128 | 1,144 | 1,670,000 | 1,144 |
| 2010-07-01 | 1,191 | 1,197 | 1,140 | 1,148 | 3,101,000 | 1,148 |
| 2010-06-30 | 1,212 | 1,219 | 1,199 | 1,210 | 1,763,000 | 1,210 |
| 2010-06-29 | 1,268 | 1,296 | 1,237 | 1,242 | 1,802,000 | 1,242 |
| 2010-06-28 | 1,290 | 1,294 | 1,265 | 1,267 | 937,000 | 1,267 |
| 2010-06-25 | 1,298 | 1,305 | 1,267 | 1,270 | 2,359,000 | 1,270 |
| 2010-06-24 | 1,306 | 1,334 | 1,298 | 1,315 | 1,098,000 | 1,315 |
| 2010-06-23 | 1,318 | 1,325 | 1,305 | 1,308 | 1,618,000 | 1,308 |
| 2010-06-22 | 1,380 | 1,389 | 1,347 | 1,348 | 1,781,000 | 1,348 |
| 2010-06-21 | 1,358 | 1,391 | 1,357 | 1,390 | 1,779,000 | 1,390 |
| 2010-06-18 | 1,353 | 1,377 | 1,337 | 1,349 | 1,544,000 | 1,349 |
| 2010-06-17 | 1,370 | 1,391 | 1,354 | 1,356 | 2,131,000 | 1,356 |
| 2010-06-16 | 1,395 | 1,396 | 1,371 | 1,375 | 2,105,000 | 1,375 |
| 2010-06-15 | 1,344 | 1,390 | 1,336 | 1,365 | 2,754,000 | 1,365 |
| 2010-06-14 | 1,345 | 1,369 | 1,342 | 1,356 | 1,436,000 | 1,356 |
| 2010-06-11 | 1,321 | 1,343 | 1,311 | 1,334 | 5,189,000 | 1,334 |
| 2010-06-10 | 1,300 | 1,303 | 1,258 | 1,291 | 2,372,000 | 1,291 |
| 2010-06-09 | 1,255 | 1,290 | 1,254 | 1,280 | 4,230,000 | 1,280 |
| 2010-06-08 | 1,229 | 1,287 | 1,204 | 1,274 | 3,890,000 | 1,274 |
| 2010-06-07 | 1,227 | 1,227 | 1,205 | 1,205 | 3,001,000 | 1,205 |
| 2010-06-04 | 1,224 | 1,284 | 1,223 | 1,273 | 3,457,000 | 1,273 |
| 2010-06-03 | 1,166 | 1,242 | 1,165 | 1,238 | 4,169,000 | 1,238 |
| 2010-06-02 | 1,148 | 1,184 | 1,125 | 1,136 | 2,864,000 | 1,136 |
| 2010-06-01 | 1,207 | 1,212 | 1,171 | 1,178 | 1,717,000 | 1,178 |
| 2010-05-31 | 1,213 | 1,226 | 1,193 | 1,216 | 1,559,000 | 1,216 |
| 2010-05-28 | 1,213 | 1,221 | 1,171 | 1,199 | 2,171,000 | 1,199 |
| 2010-05-27 | 1,112 | 1,183 | 1,110 | 1,183 | 2,001,000 | 1,183 |
| 2010-05-26 | 1,145 | 1,163 | 1,109 | 1,140 | 2,355,000 | 1,140 |
| 2010-05-25 | 1,162 | 1,168 | 1,122 | 1,124 | 1,995,000 | 1,124 |
| 2010-05-24 | 1,180 | 1,195 | 1,157 | 1,177 | 1,854,000 | 1,177 |
| 2010-05-21 | 1,160 | 1,192 | 1,144 | 1,186 | 3,699,000 | 1,186 |
| 2010-05-20 | 1,246 | 1,269 | 1,212 | 1,219 | 2,580,000 | 1,219 |
| 2010-05-19 | 1,202 | 1,249 | 1,180 | 1,246 | 3,145,000 | 1,246 |
| 2010-05-18 | 1,241 | 1,242 | 1,207 | 1,223 | 1,752,000 | 1,223 |
| 2010-05-17 | 1,250 | 1,260 | 1,211 | 1,229 | 2,836,000 | 1,229 |
| 2010-05-14 | 1,295 | 1,297 | 1,252 | 1,264 | 4,299,000 | 1,264 |
| 2010-05-13 | 1,305 | 1,338 | 1,301 | 1,324 | 2,595,000 | 1,324 |
| 2010-05-12 | 1,298 | 1,321 | 1,265 | 1,275 | 2,047,000 | 1,275 |
| 2010-05-11 | 1,390 | 1,399 | 1,281 | 1,286 | 2,830,000 | 1,286 |
| 2010-05-10 | 1,352 | 1,382 | 1,351 | 1,362 | 1,107,000 | 1,362 |
| 2010-05-07 | 1,320 | 1,360 | 1,311 | 1,350 | 2,362,000 | 1,350 |
| 2010-05-06 | 1,411 | 1,419 | 1,396 | 1,404 | 2,280,000 | 1,404 |
| 2010-04-30 | 1,479 | 1,479 | 1,458 | 1,471 | 1,203,000 | 1,471 |
| 2010-04-28 | 1,462 | 1,463 | 1,420 | 1,444 | 2,984,000 | 1,444 |
| 2010-04-27 | 1,471 | 1,502 | 1,466 | 1,492 | 1,603,000 | 1,492 |
| 2010-04-26 | 1,440 | 1,472 | 1,436 | 1,470 | 1,496,000 | 1,470 |
| 2010-04-23 | 1,434 | 1,451 | 1,408 | 1,413 | 1,751,000 | 1,413 |
| 2010-04-22 | 1,426 | 1,439 | 1,404 | 1,433 | 1,712,000 | 1,433 |
| 2010-04-21 | 1,415 | 1,464 | 1,411 | 1,455 | 2,388,000 | 1,455 |
| 2010-04-20 | 1,417 | 1,426 | 1,383 | 1,385 | 2,410,000 | 1,385 |
| 2010-04-19 | 1,406 | 1,418 | 1,402 | 1,416 | 1,867,000 | 1,416 |
| 2010-04-16 | 1,470 | 1,490 | 1,440 | 1,447 | 1,835,000 | 1,447 |
| 2010-04-15 | 1,485 | 1,500 | 1,474 | 1,488 | 1,547,000 | 1,488 |
| 2010-04-14 | 1,489 | 1,493 | 1,451 | 1,459 | 2,269,000 | 1,459 |
| 2010-04-13 | 1,492 | 1,512 | 1,466 | 1,482 | 2,387,000 | 1,482 |
| 2010-04-12 | 1,519 | 1,534 | 1,476 | 1,482 | 1,943,000 | 1,482 |
| 2010-04-09 | 1,495 | 1,505 | 1,458 | 1,493 | 3,998,000 | 1,493 |
| 2010-04-08 | 1,528 | 1,533 | 1,503 | 1,504 | 2,136,000 | 1,504 |
| 2010-04-07 | 1,543 | 1,575 | 1,527 | 1,550 | 1,790,000 | 1,550 |
| 2010-04-06 | 1,591 | 1,592 | 1,530 | 1,542 | 2,020,000 | 1,542 |
| 2010-04-05 | 1,572 | 1,593 | 1,570 | 1,588 | 1,291,000 | 1,588 |
| 2010-04-02 | 1,529 | 1,569 | 1,516 | 1,553 | 1,958,000 | 1,553 |
| 2010-04-01 | 1,500 | 1,528 | 1,476 | 1,521 | 2,629,000 | 1,521 |
| 2010-03-31 | 1,493 | 1,497 | 1,475 | 1,477 | 1,478,000 | 1,477 |
| 2010-03-30 | 1,478 | 1,485 | 1,468 | 1,480 | 984,000 | 1,480 |
| 2010-03-29 | 1,450 | 1,476 | 1,440 | 1,471 | 931,000 | 1,471 |
| 2010-03-26 | 1,442 | 1,466 | 1,435 | 1,463 | 1,715,000 | 1,463 |
| 2010-03-25 | 1,428 | 1,445 | 1,421 | 1,441 | 1,302,000 | 1,441 |
| 2010-03-24 | 1,440 | 1,448 | 1,414 | 1,424 | 1,643,000 | 1,424 |
| 2010-03-23 | 1,445 | 1,446 | 1,425 | 1,440 | 2,586,000 | 1,440 |
| 2010-03-19 | 1,370 | 1,409 | 1,367 | 1,407 | 3,668,000 | 1,407 |
| 2010-03-18 | 1,393 | 1,403 | 1,346 | 1,349 | 2,854,000 | 1,349 |
| 2010-03-17 | 1,410 | 1,418 | 1,375 | 1,402 | 2,639,000 | 1,402 |
| 2010-03-16 | 1,385 | 1,429 | 1,381 | 1,415 | 1,958,000 | 1,415 |
| 2010-03-15 | 1,384 | 1,402 | 1,366 | 1,398 | 1,598,000 | 1,398 |
| 2010-03-12 | 1,379 | 1,396 | 1,365 | 1,391 | 5,057,000 | 1,391 |
| 2010-03-11 | 1,339 | 1,359 | 1,333 | 1,354 | 1,770,000 | 1,354 |
| 2010-03-10 | 1,311 | 1,333 | 1,305 | 1,316 | 1,456,000 | 1,316 |
| 2010-03-09 | 1,281 | 1,299 | 1,270 | 1,297 | 1,256,000 | 1,297 |
| 2010-03-08 | 1,298 | 1,299 | 1,279 | 1,287 | 1,848,000 | 1,287 |
| 2010-03-05 | 1,218 | 1,254 | 1,217 | 1,252 | 1,584,000 | 1,252 |
| 2010-03-04 | 1,222 | 1,238 | 1,206 | 1,207 | 1,404,000 | 1,207 |
| 2010-03-03 | 1,236 | 1,237 | 1,212 | 1,218 | 1,480,000 | 1,218 |
| 2010-03-02 | 1,226 | 1,249 | 1,217 | 1,247 | 2,319,000 | 1,247 |
| 2010-03-01 | 1,223 | 1,232 | 1,204 | 1,221 | 1,790,000 | 1,221 |
| 2010-02-26 | 1,239 | 1,257 | 1,228 | 1,229 | 1,455,000 | 1,229 |
| 2010-02-25 | 1,289 | 1,294 | 1,237 | 1,239 | 1,811,000 | 1,239 |
| 2010-02-24 | 1,290 | 1,297 | 1,274 | 1,276 | 2,158,000 | 1,276 |
| 2010-02-23 | 1,310 | 1,334 | 1,298 | 1,331 | 2,715,000 | 1,331 |
| 2010-02-22 | 1,299 | 1,307 | 1,287 | 1,302 | 1,788,000 | 1,302 |
| 2010-02-19 | 1,279 | 1,286 | 1,249 | 1,252 | 2,200,000 | 1,252 |
| 2010-02-18 | 1,258 | 1,278 | 1,246 | 1,276 | 2,428,000 | 1,276 |
| 2010-02-17 | 1,219 | 1,268 | 1,212 | 1,265 | 3,082,000 | 1,265 |
| 2010-02-16 | 1,193 | 1,200 | 1,175 | 1,180 | 1,106,000 | 1,180 |
| 2010-02-15 | 1,183 | 1,211 | 1,177 | 1,177 | 1,664,000 | 1,177 |
| 2010-02-12 | 1,165 | 1,181 | 1,159 | 1,178 | 3,294,000 | 1,178 |
| 2010-02-10 | 1,201 | 1,204 | 1,141 | 1,154 | 6,360,000 | 1,154 |
| 2010-02-09 | 1,204 | 1,239 | 1,197 | 1,231 | 2,905,000 | 1,231 |
| 2010-02-08 | 1,249 | 1,250 | 1,212 | 1,216 | 2,816,000 | 1,216 |
| 2010-02-05 | 1,253 | 1,284 | 1,248 | 1,256 | 4,228,000 | 1,256 |
| 2010-02-04 | 1,379 | 1,379 | 1,313 | 1,320 | 3,790,000 | 1,320 |
| 2010-02-03 | 1,420 | 1,433 | 1,383 | 1,386 | 2,100,000 | 1,386 |
| 2010-02-02 | 1,380 | 1,409 | 1,379 | 1,390 | 2,172,000 | 1,390 |
| 2010-02-01 | 1,389 | 1,397 | 1,303 | 1,350 | 2,112,000 | 1,350 |
| 2010-01-29 | 1,384 | 1,414 | 1,365 | 1,390 | 1,843,000 | 1,390 |
| 2010-01-28 | 1,360 | 1,399 | 1,343 | 1,394 | 1,817,000 | 1,394 |
| 2010-01-27 | 1,395 | 1,404 | 1,330 | 1,341 | 2,801,000 | 1,341 |
| 2010-01-26 | 1,390 | 1,408 | 1,353 | 1,356 | 2,090,000 | 1,356 |
| 2010-01-25 | 1,379 | 1,416 | 1,371 | 1,404 | 1,787,000 | 1,404 |
| 2010-01-22 | 1,399 | 1,432 | 1,390 | 1,409 | 3,220,000 | 1,409 |
| 2010-01-21 | 1,383 | 1,445 | 1,371 | 1,444 | 3,635,000 | 1,444 |
| 2010-01-20 | 1,458 | 1,463 | 1,410 | 1,413 | 2,060,000 | 1,413 |
| 2010-01-19 | 1,471 | 1,474 | 1,415 | 1,421 | 1,966,000 | 1,421 |
| 2010-01-18 | 1,436 | 1,477 | 1,417 | 1,471 | 3,315,000 | 1,471 |
| 2010-01-15 | 1,446 | 1,452 | 1,413 | 1,447 | 4,463,000 | 1,447 |
| 2010-01-14 | 1,320 | 1,389 | 1,310 | 1,387 | 4,214,000 | 1,387 |
| 2010-01-13 | 1,247 | 1,305 | 1,246 | 1,299 | 3,155,000 | 1,299 |
| 2010-01-12 | 1,216 | 1,275 | 1,209 | 1,273 | 2,613,000 | 1,273 |
| 2010-01-08 | 1,194 | 1,216 | 1,180 | 1,216 | 3,008,000 | 1,216 |
| 2010-01-07 | 1,195 | 1,211 | 1,166 | 1,175 | 1,505,000 | 1,175 |
| 2010-01-06 | 1,215 | 1,227 | 1,198 | 1,203 | 1,355,000 | 1,203 |
| 2010-01-05 | 1,240 | 1,240 | 1,215 | 1,219 | 1,395,000 | 1,219 |
| 2010-01-04 | 1,197 | 1,219 | 1,197 | 1,216 | 859,000 | 1,216 |
分割・併合履歴 ： [1985-02-25]1株→1.2株 [1984-02-25]1株→1.1株
