6986 双葉電子工業(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 | 1,586 | 1,591 | 1,562 | 1,581 | 41,100 | 1,581 |
| 2010-12-29 | 1,582 | 1,598 | 1,567 | 1,589 | 42,200 | 1,589 |
| 2010-12-28 | 1,580 | 1,595 | 1,570 | 1,582 | 52,800 | 1,582 |
| 2010-12-27 | 1,579 | 1,582 | 1,537 | 1,578 | 80,700 | 1,578 |
| 2010-12-24 | 1,551 | 1,587 | 1,517 | 1,579 | 117,300 | 1,579 |
| 2010-12-22 | 1,584 | 1,585 | 1,558 | 1,564 | 48,700 | 1,564 |
| 2010-12-21 | 1,574 | 1,602 | 1,574 | 1,584 | 65,000 | 1,584 |
| 2010-12-20 | 1,586 | 1,607 | 1,576 | 1,589 | 61,700 | 1,589 |
| 2010-12-17 | 1,594 | 1,615 | 1,584 | 1,598 | 102,800 | 1,598 |
| 2010-12-16 | 1,579 | 1,600 | 1,570 | 1,593 | 132,000 | 1,593 |
| 2010-12-15 | 1,589 | 1,593 | 1,568 | 1,587 | 133,500 | 1,587 |
| 2010-12-14 | 1,539 | 1,579 | 1,539 | 1,577 | 128,100 | 1,577 |
| 2010-12-13 | 1,525 | 1,540 | 1,507 | 1,534 | 93,400 | 1,534 |
| 2010-12-10 | 1,525 | 1,534 | 1,504 | 1,514 | 93,600 | 1,514 |
| 2010-12-09 | 1,514 | 1,532 | 1,503 | 1,521 | 65,000 | 1,521 |
| 2010-12-08 | 1,489 | 1,535 | 1,489 | 1,522 | 89,800 | 1,522 |
| 2010-12-07 | 1,487 | 1,498 | 1,472 | 1,495 | 55,000 | 1,495 |
| 2010-12-06 | 1,491 | 1,492 | 1,465 | 1,486 | 73,000 | 1,486 |
| 2010-12-03 | 1,455 | 1,481 | 1,449 | 1,472 | 90,200 | 1,472 |
| 2010-12-02 | 1,462 | 1,466 | 1,448 | 1,454 | 74,700 | 1,454 |
| 2010-12-01 | 1,440 | 1,456 | 1,435 | 1,442 | 54,000 | 1,442 |
| 2010-11-30 | 1,469 | 1,477 | 1,444 | 1,448 | 115,300 | 1,448 |
| 2010-11-29 | 1,436 | 1,495 | 1,434 | 1,471 | 128,100 | 1,471 |
| 2010-11-26 | 1,417 | 1,455 | 1,417 | 1,444 | 100,700 | 1,444 |
| 2010-11-25 | 1,464 | 1,464 | 1,402 | 1,411 | 258,800 | 1,411 |
| 2010-11-24 | 1,444 | 1,490 | 1,430 | 1,465 | 101,400 | 1,465 |
| 2010-11-22 | 1,492 | 1,492 | 1,471 | 1,484 | 47,400 | 1,484 |
| 2010-11-19 | 1,487 | 1,488 | 1,422 | 1,474 | 82,900 | 1,474 |
| 2010-11-18 | 1,466 | 1,488 | 1,464 | 1,488 | 54,200 | 1,488 |
| 2010-11-17 | 1,429 | 1,456 | 1,426 | 1,455 | 67,200 | 1,455 |
| 2010-11-16 | 1,446 | 1,465 | 1,420 | 1,449 | 82,500 | 1,449 |
| 2010-11-15 | 1,420 | 1,443 | 1,402 | 1,436 | 95,200 | 1,436 |
| 2010-11-12 | 1,434 | 1,444 | 1,409 | 1,410 | 53,000 | 1,410 |
| 2010-11-11 | 1,439 | 1,450 | 1,411 | 1,431 | 122,400 | 1,431 |
| 2010-11-10 | 1,425 | 1,474 | 1,418 | 1,447 | 118,600 | 1,447 |
| 2010-11-09 | 1,429 | 1,473 | 1,408 | 1,437 | 102,600 | 1,437 |
| 2010-11-08 | 1,406 | 1,437 | 1,394 | 1,428 | 80,400 | 1,428 |
| 2010-11-05 | 1,388 | 1,431 | 1,384 | 1,410 | 121,600 | 1,410 |
| 2010-11-04 | 1,356 | 1,415 | 1,346 | 1,364 | 283,500 | 1,364 |
| 2010-11-02 | 1,400 | 1,412 | 1,376 | 1,402 | 85,600 | 1,402 |
| 2010-11-01 | 1,403 | 1,414 | 1,383 | 1,400 | 82,300 | 1,400 |
| 2010-10-29 | 1,400 | 1,419 | 1,390 | 1,414 | 118,800 | 1,414 |
| 2010-10-28 | 1,393 | 1,412 | 1,375 | 1,400 | 109,900 | 1,400 |
| 2010-10-27 | 1,389 | 1,419 | 1,386 | 1,399 | 72,000 | 1,399 |
| 2010-10-26 | 1,375 | 1,420 | 1,367 | 1,385 | 91,500 | 1,385 |
| 2010-10-25 | 1,395 | 1,411 | 1,375 | 1,386 | 67,200 | 1,386 |
| 2010-10-22 | 1,394 | 1,427 | 1,388 | 1,405 | 49,800 | 1,405 |
| 2010-10-21 | 1,384 | 1,407 | 1,363 | 1,400 | 73,500 | 1,400 |
| 2010-10-20 | 1,380 | 1,409 | 1,354 | 1,396 | 89,500 | 1,396 |
| 2010-10-19 | 1,399 | 1,426 | 1,350 | 1,401 | 80,500 | 1,401 |
| 2010-10-18 | 1,399 | 1,441 | 1,396 | 1,408 | 52,700 | 1,408 |
| 2010-10-15 | 1,398 | 1,418 | 1,375 | 1,396 | 65,400 | 1,396 |
| 2010-10-14 | 1,412 | 1,425 | 1,399 | 1,414 | 48,600 | 1,414 |
| 2010-10-13 | 1,418 | 1,441 | 1,395 | 1,406 | 60,200 | 1,406 |
| 2010-10-12 | 1,449 | 1,449 | 1,384 | 1,397 | 81,300 | 1,397 |
| 2010-10-08 | 1,454 | 1,476 | 1,426 | 1,429 | 71,800 | 1,429 |
| 2010-10-07 | 1,462 | 1,492 | 1,443 | 1,465 | 62,000 | 1,465 |
| 2010-10-06 | 1,440 | 1,469 | 1,440 | 1,462 | 122,000 | 1,462 |
| 2010-10-05 | 1,399 | 1,448 | 1,382 | 1,439 | 99,200 | 1,439 |
| 2010-10-04 | 1,408 | 1,422 | 1,396 | 1,404 | 61,100 | 1,404 |
| 2010-10-01 | 1,413 | 1,419 | 1,385 | 1,402 | 117,000 | 1,402 |
| 2010-09-30 | 1,439 | 1,443 | 1,383 | 1,387 | 42,500 | 1,387 |
| 2010-09-29 | 1,405 | 1,436 | 1,400 | 1,429 | 44,800 | 1,429 |
| 2010-09-28 | 1,421 | 1,432 | 1,400 | 1,407 | 34,600 | 1,407 |
| 2010-09-27 | 1,425 | 1,432 | 1,406 | 1,419 | 73,400 | 1,419 |
| 2010-09-24 | 1,413 | 1,423 | 1,395 | 1,395 | 98,000 | 1,395 |
| 2010-09-22 | 1,457 | 1,458 | 1,415 | 1,421 | 102,000 | 1,421 |
| 2010-09-21 | 1,461 | 1,478 | 1,452 | 1,469 | 149,700 | 1,469 |
| 2010-09-17 | 1,428 | 1,447 | 1,420 | 1,444 | 49,700 | 1,444 |
| 2010-09-16 | 1,432 | 1,433 | 1,412 | 1,418 | 80,400 | 1,418 |
| 2010-09-15 | 1,400 | 1,448 | 1,391 | 1,432 | 85,700 | 1,432 |
| 2010-09-14 | 1,405 | 1,412 | 1,394 | 1,401 | 72,300 | 1,401 |
| 2010-09-13 | 1,438 | 1,444 | 1,403 | 1,410 | 77,600 | 1,410 |
| 2010-09-10 | 1,409 | 1,420 | 1,402 | 1,410 | 102,700 | 1,410 |
| 2010-09-09 | 1,385 | 1,400 | 1,369 | 1,385 | 78,900 | 1,385 |
| 2010-09-08 | 1,400 | 1,403 | 1,367 | 1,380 | 83,800 | 1,380 |
| 2010-09-07 | 1,413 | 1,422 | 1,392 | 1,399 | 144,900 | 1,399 |
| 2010-09-06 | 1,421 | 1,434 | 1,414 | 1,429 | 85,500 | 1,429 |
| 2010-09-03 | 1,373 | 1,407 | 1,372 | 1,401 | 130,200 | 1,401 |
| 2010-09-02 | 1,349 | 1,377 | 1,349 | 1,372 | 221,900 | 1,372 |
| 2010-09-01 | 1,305 | 1,327 | 1,296 | 1,321 | 158,100 | 1,321 |
| 2010-08-31 | 1,334 | 1,334 | 1,292 | 1,298 | 116,700 | 1,298 |
| 2010-08-30 | 1,369 | 1,375 | 1,347 | 1,354 | 114,100 | 1,354 |
| 2010-08-27 | 1,320 | 1,351 | 1,305 | 1,341 | 130,800 | 1,341 |
| 2010-08-26 | 1,312 | 1,326 | 1,294 | 1,318 | 123,800 | 1,318 |
| 2010-08-25 | 1,300 | 1,328 | 1,293 | 1,313 | 104,800 | 1,313 |
| 2010-08-24 | 1,301 | 1,353 | 1,289 | 1,323 | 192,500 | 1,323 |
| 2010-08-23 | 1,318 | 1,337 | 1,306 | 1,320 | 168,100 | 1,320 |
| 2010-08-20 | 1,305 | 1,340 | 1,299 | 1,338 | 173,400 | 1,338 |
| 2010-08-19 | 1,292 | 1,323 | 1,291 | 1,317 | 111,200 | 1,317 |
| 2010-08-18 | 1,307 | 1,324 | 1,290 | 1,292 | 150,100 | 1,292 |
| 2010-08-17 | 1,273 | 1,306 | 1,272 | 1,300 | 167,300 | 1,300 |
| 2010-08-16 | 1,270 | 1,287 | 1,262 | 1,272 | 134,800 | 1,272 |
| 2010-08-13 | 1,283 | 1,295 | 1,271 | 1,290 | 85,500 | 1,290 |
| 2010-08-12 | 1,293 | 1,301 | 1,251 | 1,291 | 218,500 | 1,291 |
| 2010-08-11 | 1,353 | 1,362 | 1,319 | 1,323 | 130,400 | 1,323 |
| 2010-08-10 | 1,360 | 1,377 | 1,343 | 1,350 | 108,400 | 1,350 |
| 2010-08-09 | 1,381 | 1,381 | 1,351 | 1,357 | 119,100 | 1,357 |
| 2010-08-06 | 1,425 | 1,427 | 1,360 | 1,384 | 325,700 | 1,384 |
| 2010-08-05 | 1,503 | 1,503 | 1,419 | 1,439 | 379,500 | 1,439 |
| 2010-08-04 | 1,545 | 1,575 | 1,522 | 1,530 | 136,300 | 1,530 |
| 2010-08-03 | 1,596 | 1,596 | 1,566 | 1,573 | 65,500 | 1,573 |
| 2010-08-02 | 1,562 | 1,584 | 1,560 | 1,566 | 58,500 | 1,566 |
| 2010-07-30 | 1,565 | 1,566 | 1,546 | 1,562 | 117,400 | 1,562 |
| 2010-07-29 | 1,599 | 1,599 | 1,575 | 1,577 | 67,900 | 1,577 |
| 2010-07-28 | 1,585 | 1,608 | 1,573 | 1,600 | 89,300 | 1,600 |
| 2010-07-27 | 1,575 | 1,585 | 1,560 | 1,575 | 85,600 | 1,575 |
| 2010-07-26 | 1,559 | 1,591 | 1,554 | 1,576 | 95,200 | 1,576 |
| 2010-07-23 | 1,539 | 1,580 | 1,539 | 1,559 | 67,200 | 1,559 |
| 2010-07-22 | 1,522 | 1,529 | 1,510 | 1,519 | 98,100 | 1,519 |
| 2010-07-21 | 1,543 | 1,566 | 1,534 | 1,541 | 85,400 | 1,541 |
| 2010-07-20 | 1,532 | 1,570 | 1,528 | 1,542 | 67,800 | 1,542 |
| 2010-07-16 | 1,575 | 1,575 | 1,550 | 1,557 | 136,100 | 1,557 |
| 2010-07-15 | 1,600 | 1,600 | 1,571 | 1,578 | 75,200 | 1,578 |
| 2010-07-14 | 1,592 | 1,609 | 1,582 | 1,606 | 63,700 | 1,606 |
| 2010-07-13 | 1,598 | 1,608 | 1,554 | 1,565 | 142,400 | 1,565 |
| 2010-07-12 | 1,612 | 1,619 | 1,592 | 1,598 | 116,200 | 1,598 |
| 2010-07-09 | 1,609 | 1,612 | 1,571 | 1,600 | 152,000 | 1,600 |
| 2010-07-08 | 1,598 | 1,615 | 1,590 | 1,612 | 160,200 | 1,612 |
| 2010-07-07 | 1,537 | 1,578 | 1,527 | 1,574 | 204,000 | 1,574 |
| 2010-07-06 | 1,490 | 1,534 | 1,466 | 1,534 | 86,700 | 1,534 |
| 2010-07-05 | 1,497 | 1,514 | 1,494 | 1,513 | 58,300 | 1,513 |
| 2010-07-02 | 1,490 | 1,513 | 1,484 | 1,503 | 78,800 | 1,503 |
| 2010-07-01 | 1,492 | 1,501 | 1,481 | 1,491 | 108,200 | 1,491 |
| 2010-06-30 | 1,473 | 1,506 | 1,464 | 1,492 | 83,800 | 1,492 |
| 2010-06-29 | 1,530 | 1,540 | 1,498 | 1,513 | 82,000 | 1,513 |
| 2010-06-28 | 1,528 | 1,538 | 1,512 | 1,519 | 56,200 | 1,519 |
| 2010-06-25 | 1,525 | 1,565 | 1,525 | 1,529 | 130,400 | 1,529 |
| 2010-06-24 | 1,539 | 1,564 | 1,539 | 1,547 | 52,600 | 1,547 |
| 2010-06-23 | 1,552 | 1,555 | 1,525 | 1,544 | 80,500 | 1,544 |
| 2010-06-22 | 1,562 | 1,579 | 1,558 | 1,573 | 78,400 | 1,573 |
| 2010-06-21 | 1,563 | 1,604 | 1,563 | 1,586 | 74,100 | 1,586 |
| 2010-06-18 | 1,558 | 1,569 | 1,545 | 1,552 | 72,300 | 1,552 |
| 2010-06-17 | 1,567 | 1,572 | 1,555 | 1,558 | 45,500 | 1,558 |
| 2010-06-16 | 1,602 | 1,609 | 1,575 | 1,583 | 90,800 | 1,583 |
| 2010-06-15 | 1,517 | 1,589 | 1,513 | 1,571 | 191,500 | 1,571 |
| 2010-06-14 | 1,508 | 1,531 | 1,503 | 1,512 | 146,100 | 1,512 |
| 2010-06-11 | 1,549 | 1,558 | 1,508 | 1,513 | 168,900 | 1,513 |
| 2010-06-10 | 1,491 | 1,517 | 1,477 | 1,512 | 107,400 | 1,512 |
| 2010-06-09 | 1,486 | 1,501 | 1,450 | 1,490 | 194,800 | 1,490 |
| 2010-06-08 | 1,480 | 1,510 | 1,480 | 1,502 | 112,600 | 1,502 |
| 2010-06-07 | 1,575 | 1,575 | 1,483 | 1,501 | 208,800 | 1,501 |
| 2010-06-04 | 1,588 | 1,598 | 1,558 | 1,591 | 103,800 | 1,591 |
| 2010-06-03 | 1,541 | 1,596 | 1,534 | 1,588 | 76,700 | 1,588 |
| 2010-06-02 | 1,542 | 1,570 | 1,529 | 1,540 | 53,500 | 1,540 |
| 2010-06-01 | 1,570 | 1,580 | 1,550 | 1,565 | 87,300 | 1,565 |
| 2010-05-31 | 1,565 | 1,586 | 1,558 | 1,576 | 61,700 | 1,576 |
| 2010-05-28 | 1,587 | 1,598 | 1,559 | 1,566 | 166,200 | 1,566 |
| 2010-05-27 | 1,532 | 1,563 | 1,520 | 1,550 | 214,500 | 1,550 |
| 2010-05-26 | 1,570 | 1,588 | 1,540 | 1,566 | 128,000 | 1,566 |
| 2010-05-25 | 1,593 | 1,618 | 1,569 | 1,578 | 94,600 | 1,578 |
| 2010-05-24 | 1,615 | 1,647 | 1,586 | 1,632 | 115,400 | 1,632 |
| 2010-05-21 | 1,619 | 1,654 | 1,605 | 1,632 | 168,700 | 1,632 |
| 2010-05-20 | 1,666 | 1,702 | 1,655 | 1,675 | 229,200 | 1,675 |
| 2010-05-19 | 1,668 | 1,669 | 1,622 | 1,653 | 203,600 | 1,653 |
| 2010-05-18 | 1,666 | 1,733 | 1,651 | 1,704 | 232,400 | 1,704 |
| 2010-05-17 | 1,700 | 1,708 | 1,640 | 1,668 | 205,400 | 1,668 |
| 2010-05-14 | 1,736 | 1,767 | 1,724 | 1,734 | 86,300 | 1,734 |
| 2010-05-13 | 1,768 | 1,802 | 1,760 | 1,776 | 86,000 | 1,776 |
| 2010-05-12 | 1,752 | 1,788 | 1,726 | 1,754 | 178,600 | 1,754 |
| 2010-05-11 | 1,826 | 1,832 | 1,735 | 1,754 | 164,600 | 1,754 |
| 2010-05-10 | 1,758 | 1,837 | 1,733 | 1,813 | 178,600 | 1,813 |
| 2010-05-07 | 1,776 | 1,788 | 1,722 | 1,758 | 169,300 | 1,758 |
| 2010-05-06 | 1,875 | 1,888 | 1,839 | 1,845 | 126,400 | 1,845 |
| 2010-04-30 | 1,910 | 1,933 | 1,906 | 1,915 | 109,600 | 1,915 |
| 2010-04-28 | 1,951 | 1,957 | 1,902 | 1,911 | 133,100 | 1,911 |
| 2010-04-27 | 1,972 | 1,993 | 1,960 | 1,989 | 61,000 | 1,989 |
| 2010-04-26 | 1,970 | 2,006 | 1,967 | 1,972 | 108,400 | 1,972 |
| 2010-04-23 | 1,955 | 1,971 | 1,928 | 1,939 | 118,800 | 1,939 |
| 2010-04-22 | 1,962 | 1,985 | 1,935 | 1,969 | 125,200 | 1,969 |
| 2010-04-21 | 1,919 | 1,971 | 1,912 | 1,963 | 103,500 | 1,963 |
| 2010-04-20 | 1,906 | 1,920 | 1,887 | 1,898 | 101,500 | 1,898 |
| 2010-04-19 | 1,922 | 1,928 | 1,895 | 1,905 | 79,500 | 1,905 |
| 2010-04-16 | 1,950 | 1,950 | 1,907 | 1,929 | 88,800 | 1,929 |
| 2010-04-15 | 1,916 | 1,952 | 1,912 | 1,946 | 73,100 | 1,946 |
| 2010-04-14 | 1,900 | 1,925 | 1,899 | 1,916 | 82,900 | 1,916 |
| 2010-04-13 | 1,901 | 1,901 | 1,860 | 1,888 | 101,500 | 1,888 |
| 2010-04-12 | 1,910 | 1,932 | 1,900 | 1,902 | 55,400 | 1,902 |
| 2010-04-09 | 1,885 | 1,903 | 1,867 | 1,896 | 77,400 | 1,896 |
| 2010-04-08 | 1,897 | 1,897 | 1,866 | 1,879 | 68,300 | 1,879 |
| 2010-04-07 | 1,897 | 1,914 | 1,879 | 1,896 | 100,000 | 1,896 |
| 2010-04-06 | 1,889 | 1,897 | 1,873 | 1,884 | 90,700 | 1,884 |
| 2010-04-05 | 1,889 | 1,915 | 1,871 | 1,915 | 56,500 | 1,915 |
| 2010-04-02 | 1,838 | 1,875 | 1,818 | 1,871 | 85,400 | 1,871 |
| 2010-04-01 | 1,850 | 1,857 | 1,789 | 1,849 | 133,500 | 1,849 |
| 2010-03-31 | 1,850 | 1,865 | 1,835 | 1,846 | 110,400 | 1,846 |
| 2010-03-30 | 1,803 | 1,843 | 1,797 | 1,843 | 60,900 | 1,843 |
| 2010-03-29 | 1,801 | 1,808 | 1,775 | 1,803 | 74,200 | 1,803 |
| 2010-03-26 | 1,785 | 1,811 | 1,782 | 1,809 | 87,900 | 1,809 |
| 2010-03-25 | 1,779 | 1,779 | 1,754 | 1,773 | 75,000 | 1,773 |
| 2010-03-24 | 1,768 | 1,778 | 1,747 | 1,762 | 62,200 | 1,762 |
| 2010-03-23 | 1,758 | 1,767 | 1,746 | 1,757 | 52,800 | 1,757 |
| 2010-03-19 | 1,720 | 1,776 | 1,715 | 1,768 | 160,800 | 1,768 |
| 2010-03-18 | 1,700 | 1,720 | 1,694 | 1,706 | 63,100 | 1,706 |
| 2010-03-17 | 1,715 | 1,725 | 1,703 | 1,720 | 91,600 | 1,720 |
| 2010-03-16 | 1,721 | 1,721 | 1,688 | 1,697 | 123,300 | 1,697 |
| 2010-03-15 | 1,684 | 1,707 | 1,683 | 1,700 | 78,600 | 1,700 |
| 2010-03-12 | 1,713 | 1,714 | 1,685 | 1,705 | 100,000 | 1,705 |
| 2010-03-11 | 1,729 | 1,729 | 1,693 | 1,706 | 89,900 | 1,706 |
| 2010-03-10 | 1,670 | 1,732 | 1,670 | 1,708 | 170,700 | 1,708 |
| 2010-03-09 | 1,660 | 1,672 | 1,645 | 1,659 | 124,200 | 1,659 |
| 2010-03-08 | 1,630 | 1,649 | 1,616 | 1,645 | 99,800 | 1,645 |
| 2010-03-05 | 1,600 | 1,624 | 1,577 | 1,600 | 98,700 | 1,600 |
| 2010-03-04 | 1,579 | 1,590 | 1,565 | 1,583 | 101,500 | 1,583 |
| 2010-03-03 | 1,541 | 1,578 | 1,540 | 1,578 | 62,600 | 1,578 |
| 2010-03-02 | 1,532 | 1,557 | 1,532 | 1,555 | 55,500 | 1,555 |
| 2010-03-01 | 1,533 | 1,563 | 1,526 | 1,556 | 121,500 | 1,556 |
| 2010-02-26 | 1,530 | 1,557 | 1,528 | 1,554 | 78,600 | 1,554 |
| 2010-02-25 | 1,561 | 1,574 | 1,530 | 1,540 | 79,200 | 1,540 |
| 2010-02-24 | 1,552 | 1,570 | 1,526 | 1,562 | 85,800 | 1,562 |
| 2010-02-23 | 1,567 | 1,619 | 1,554 | 1,592 | 86,600 | 1,592 |
| 2010-02-22 | 1,576 | 1,625 | 1,574 | 1,595 | 103,700 | 1,595 |
| 2010-02-19 | 1,560 | 1,574 | 1,547 | 1,552 | 139,100 | 1,552 |
| 2010-02-18 | 1,567 | 1,567 | 1,535 | 1,549 | 81,700 | 1,549 |
| 2010-02-17 | 1,510 | 1,566 | 1,510 | 1,558 | 73,500 | 1,558 |
| 2010-02-16 | 1,539 | 1,542 | 1,511 | 1,517 | 41,100 | 1,517 |
| 2010-02-15 | 1,538 | 1,550 | 1,515 | 1,519 | 52,200 | 1,519 |
| 2010-02-12 | 1,548 | 1,550 | 1,513 | 1,529 | 120,200 | 1,529 |
| 2010-02-10 | 1,481 | 1,572 | 1,444 | 1,530 | 244,800 | 1,530 |
| 2010-02-09 | 1,450 | 1,462 | 1,419 | 1,451 | 156,600 | 1,451 |
| 2010-02-08 | 1,470 | 1,549 | 1,457 | 1,468 | 138,800 | 1,468 |
| 2010-02-05 | 1,500 | 1,503 | 1,481 | 1,486 | 127,100 | 1,486 |
| 2010-02-04 | 1,532 | 1,544 | 1,506 | 1,523 | 169,200 | 1,523 |
| 2010-02-03 | 1,585 | 1,592 | 1,554 | 1,559 | 86,000 | 1,559 |
| 2010-02-02 | 1,534 | 1,559 | 1,524 | 1,545 | 77,500 | 1,545 |
| 2010-02-01 | 1,544 | 1,544 | 1,512 | 1,534 | 94,800 | 1,534 |
| 2010-01-29 | 1,592 | 1,592 | 1,552 | 1,561 | 74,500 | 1,561 |
| 2010-01-28 | 1,563 | 1,605 | 1,550 | 1,592 | 110,400 | 1,592 |
| 2010-01-27 | 1,619 | 1,648 | 1,574 | 1,587 | 100,200 | 1,587 |
| 2010-01-26 | 1,654 | 1,679 | 1,619 | 1,619 | 85,600 | 1,619 |
| 2010-01-25 | 1,682 | 1,696 | 1,655 | 1,667 | 49,500 | 1,667 |
| 2010-01-22 | 1,663 | 1,682 | 1,644 | 1,676 | 98,300 | 1,676 |
| 2010-01-21 | 1,690 | 1,722 | 1,662 | 1,717 | 101,900 | 1,717 |
| 2010-01-20 | 1,665 | 1,681 | 1,637 | 1,663 | 98,600 | 1,663 |
| 2010-01-19 | 1,707 | 1,707 | 1,662 | 1,665 | 107,700 | 1,665 |
| 2010-01-18 | 1,734 | 1,734 | 1,716 | 1,725 | 51,500 | 1,725 |
| 2010-01-15 | 1,735 | 1,750 | 1,695 | 1,734 | 98,900 | 1,734 |
| 2010-01-14 | 1,655 | 1,730 | 1,652 | 1,729 | 71,600 | 1,729 |
| 2010-01-13 | 1,680 | 1,708 | 1,673 | 1,690 | 77,400 | 1,690 |
| 2010-01-12 | 1,698 | 1,710 | 1,672 | 1,709 | 69,400 | 1,709 |
| 2010-01-08 | 1,670 | 1,690 | 1,664 | 1,686 | 62,300 | 1,686 |
| 2010-01-07 | 1,630 | 1,694 | 1,626 | 1,664 | 106,000 | 1,664 |
| 2010-01-06 | 1,676 | 1,676 | 1,636 | 1,646 | 77,600 | 1,646 |
| 2010-01-05 | 1,680 | 1,680 | 1,656 | 1,659 | 54,200 | 1,659 |
| 2010-01-04 | 1,655 | 1,677 | 1,655 | 1,676 | 42,900 | 1,676 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1985-06-17]1株→1.5株
