7203 トヨタ自動車(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 | 3,240 | 3,245 | 3,220 | 3,220 | 3,845,600 | 644 |
| 2010-12-29 | 3,225 | 3,250 | 3,220 | 3,250 | 4,037,600 | 650 |
| 2010-12-28 | 3,225 | 3,235 | 3,215 | 3,225 | 2,506,600 | 645 |
| 2010-12-27 | 3,220 | 3,235 | 3,210 | 3,230 | 4,294,600 | 646 |
| 2010-12-24 | 3,240 | 3,250 | 3,200 | 3,225 | 6,319,400 | 645 |
| 2010-12-22 | 3,250 | 3,260 | 3,220 | 3,240 | 5,385,600 | 648 |
| 2010-12-21 | 3,240 | 3,275 | 3,235 | 3,250 | 5,608,500 | 650 |
| 2010-12-20 | 3,245 | 3,255 | 3,210 | 3,230 | 5,965,000 | 646 |
| 2010-12-17 | 3,265 | 3,275 | 3,230 | 3,255 | 7,970,900 | 651 |
| 2010-12-16 | 3,295 | 3,305 | 3,275 | 3,285 | 5,080,500 | 657 |
| 2010-12-15 | 3,305 | 3,310 | 3,285 | 3,290 | 10,177,300 | 658 |
| 2010-12-14 | 3,240 | 3,265 | 3,235 | 3,260 | 6,430,400 | 652 |
| 2010-12-13 | 3,230 | 3,255 | 3,220 | 3,250 | 6,423,600 | 650 |
| 2010-12-10 | 3,260 | 3,265 | 3,220 | 3,230 | 16,347,600 | 646 |
| 2010-12-09 | 3,290 | 3,305 | 3,265 | 3,275 | 8,077,100 | 655 |
| 2010-12-08 | 3,265 | 3,280 | 3,250 | 3,280 | 7,800,700 | 656 |
| 2010-12-07 | 3,285 | 3,285 | 3,235 | 3,255 | 9,499,000 | 651 |
| 2010-12-06 | 3,280 | 3,290 | 3,265 | 3,275 | 7,764,400 | 655 |
| 2010-12-03 | 3,320 | 3,335 | 3,260 | 3,275 | 11,617,200 | 655 |
| 2010-12-02 | 3,325 | 3,335 | 3,260 | 3,290 | 18,245,100 | 658 |
| 2010-12-01 | 3,250 | 3,315 | 3,240 | 3,310 | 12,091,800 | 662 |
| 2010-11-30 | 3,305 | 3,330 | 3,220 | 3,220 | 18,718,700 | 644 |
| 2010-11-29 | 3,300 | 3,315 | 3,290 | 3,300 | 9,562,100 | 660 |
| 2010-11-26 | 3,310 | 3,335 | 3,280 | 3,290 | 7,288,600 | 658 |
| 2010-11-25 | 3,305 | 3,340 | 3,290 | 3,305 | 10,321,400 | 661 |
| 2010-11-24 | 3,250 | 3,290 | 3,250 | 3,270 | 10,019,800 | 654 |
| 2010-11-22 | 3,295 | 3,315 | 3,285 | 3,300 | 9,193,200 | 660 |
| 2010-11-19 | 3,255 | 3,295 | 3,250 | 3,265 | 14,980,100 | 653 |
| 2010-11-18 | 3,170 | 3,215 | 3,155 | 3,215 | 10,286,700 | 643 |
| 2010-11-17 | 3,155 | 3,185 | 3,150 | 3,170 | 8,757,000 | 634 |
| 2010-11-16 | 3,195 | 3,200 | 3,125 | 3,155 | 15,858,700 | 631 |
| 2010-11-15 | 3,125 | 3,145 | 3,110 | 3,140 | 8,379,000 | 628 |
| 2010-11-12 | 3,105 | 3,130 | 3,090 | 3,095 | 8,088,700 | 619 |
| 2010-11-11 | 3,100 | 3,135 | 3,095 | 3,115 | 10,724,300 | 623 |
| 2010-11-10 | 3,000 | 3,060 | 2,991 | 3,055 | 10,271,700 | 611 |
| 2010-11-09 | 2,983 | 2,996 | 2,968 | 2,986 | 7,841,600 | 597.20 |
| 2010-11-08 | 2,965 | 2,999 | 2,933 | 2,999 | 9,996,700 | 599.80 |
| 2010-11-05 | 2,943 | 2,988 | 2,942 | 2,964 | 9,889,500 | 592.80 |
| 2010-11-04 | 2,909 | 2,924 | 2,896 | 2,910 | 11,381,100 | 582 |
| 2010-11-02 | 2,813 | 2,852 | 2,805 | 2,844 | 8,447,900 | 568.80 |
| 2010-11-01 | 2,831 | 2,864 | 2,800 | 2,812 | 9,602,800 | 562.40 |
| 2010-10-29 | 2,878 | 2,883 | 2,833 | 2,859 | 8,953,100 | 571.80 |
| 2010-10-28 | 2,898 | 2,904 | 2,874 | 2,881 | 12,322,800 | 576.20 |
| 2010-10-27 | 2,902 | 2,925 | 2,893 | 2,910 | 8,554,600 | 582 |
| 2010-10-26 | 2,872 | 2,894 | 2,865 | 2,866 | 6,596,500 | 573.20 |
| 2010-10-25 | 2,893 | 2,916 | 2,885 | 2,893 | 6,692,300 | 578.60 |
| 2010-10-22 | 2,901 | 2,931 | 2,882 | 2,926 | 7,130,700 | 585.20 |
| 2010-10-21 | 2,890 | 2,937 | 2,871 | 2,900 | 10,948,300 | 580 |
| 2010-10-20 | 2,876 | 2,890 | 2,845 | 2,888 | 9,531,700 | 577.60 |
| 2010-10-19 | 2,923 | 2,948 | 2,901 | 2,926 | 7,108,400 | 585.20 |
| 2010-10-18 | 2,919 | 2,958 | 2,900 | 2,929 | 8,261,600 | 585.80 |
| 2010-10-15 | 2,942 | 2,943 | 2,872 | 2,894 | 7,990,600 | 578.80 |
| 2010-10-14 | 2,896 | 2,958 | 2,871 | 2,930 | 13,448,500 | 586 |
| 2010-10-13 | 2,880 | 2,899 | 2,839 | 2,846 | 8,172,800 | 569.20 |
| 2010-10-12 | 2,902 | 2,913 | 2,830 | 2,851 | 12,078,900 | 570.20 |
| 2010-10-08 | 2,939 | 2,942 | 2,895 | 2,895 | 10,039,900 | 579 |
| 2010-10-07 | 2,949 | 2,993 | 2,942 | 2,953 | 8,614,200 | 590.60 |
| 2010-10-06 | 2,976 | 2,977 | 2,941 | 2,952 | 9,241,800 | 590.40 |
| 2010-10-05 | 2,962 | 2,998 | 2,917 | 2,975 | 9,005,400 | 595 |
| 2010-10-04 | 2,991 | 3,020 | 2,950 | 2,962 | 7,955,800 | 592.40 |
| 2010-10-01 | 3,005 | 3,015 | 2,941 | 2,983 | 9,304,500 | 596.60 |
| 2010-09-30 | 3,065 | 3,105 | 2,986 | 2,998 | 10,974,200 | 599.60 |
| 2010-09-29 | 3,080 | 3,115 | 3,060 | 3,075 | 9,264,300 | 615 |
| 2010-09-28 | 3,080 | 3,120 | 3,060 | 3,075 | 6,267,400 | 615 |
| 2010-09-27 | 3,090 | 3,100 | 3,050 | 3,095 | 7,199,700 | 619 |
| 2010-09-24 | 3,030 | 3,155 | 3,010 | 3,060 | 15,581,600 | 612 |
| 2010-09-22 | 3,055 | 3,070 | 3,035 | 3,040 | 5,900,500 | 608 |
| 2010-09-21 | 3,085 | 3,100 | 3,065 | 3,070 | 7,287,100 | 614 |
| 2010-09-17 | 3,070 | 3,115 | 3,060 | 3,085 | 10,579,500 | 617 |
| 2010-09-16 | 3,080 | 3,100 | 3,035 | 3,060 | 16,797,400 | 612 |
| 2010-09-15 | 2,902 | 3,045 | 2,886 | 3,010 | 16,363,600 | 602 |
| 2010-09-14 | 2,928 | 2,943 | 2,887 | 2,899 | 10,667,000 | 579.80 |
| 2010-09-13 | 2,980 | 2,992 | 2,947 | 2,948 | 7,534,800 | 589.60 |
| 2010-09-10 | 2,958 | 2,984 | 2,942 | 2,951 | 12,705,400 | 590.20 |
| 2010-09-09 | 2,918 | 2,944 | 2,912 | 2,930 | 8,997,500 | 586 |
| 2010-09-08 | 2,886 | 2,887 | 2,852 | 2,875 | 6,400,800 | 575 |
| 2010-09-07 | 2,950 | 2,958 | 2,922 | 2,936 | 6,885,000 | 587.20 |
| 2010-09-06 | 2,940 | 2,957 | 2,921 | 2,955 | 8,811,900 | 591 |
| 2010-09-03 | 2,885 | 2,914 | 2,870 | 2,909 | 12,227,500 | 581.80 |
| 2010-09-02 | 2,883 | 2,887 | 2,811 | 2,850 | 12,512,200 | 570 |
| 2010-09-01 | 2,850 | 2,857 | 2,806 | 2,857 | 10,727,400 | 571.40 |
| 2010-08-31 | 2,900 | 2,904 | 2,850 | 2,860 | 10,432,300 | 572 |
| 2010-08-30 | 2,962 | 2,995 | 2,914 | 2,930 | 11,356,500 | 586 |
| 2010-08-27 | 2,900 | 2,954 | 2,890 | 2,941 | 10,244,900 | 588.20 |
| 2010-08-26 | 2,927 | 2,930 | 2,895 | 2,928 | 14,432,200 | 585.60 |
| 2010-08-25 | 2,950 | 2,950 | 2,901 | 2,910 | 12,598,000 | 582 |
| 2010-08-24 | 2,995 | 3,000 | 2,977 | 2,980 | 15,710,900 | 596 |
| 2010-08-23 | 3,020 | 3,025 | 3,000 | 3,005 | 6,321,800 | 601 |
| 2010-08-20 | 3,050 | 3,060 | 3,025 | 3,030 | 8,275,700 | 606 |
| 2010-08-19 | 3,035 | 3,085 | 3,035 | 3,085 | 8,997,800 | 617 |
| 2010-08-18 | 3,020 | 3,045 | 3,010 | 3,030 | 6,995,100 | 606 |
| 2010-08-17 | 3,000 | 3,015 | 2,995 | 3,005 | 6,675,200 | 601 |
| 2010-08-16 | 3,005 | 3,030 | 3,000 | 3,025 | 6,924,500 | 605 |
| 2010-08-13 | 3,030 | 3,040 | 3,000 | 3,030 | 7,792,900 | 606 |
| 2010-08-12 | 2,983 | 3,030 | 2,971 | 3,030 | 11,741,100 | 606 |
| 2010-08-11 | 3,055 | 3,060 | 3,010 | 3,020 | 8,900,900 | 604 |
| 2010-08-10 | 3,085 | 3,090 | 3,060 | 3,075 | 5,591,900 | 615 |
| 2010-08-09 | 3,075 | 3,085 | 3,050 | 3,070 | 6,659,700 | 614 |
| 2010-08-06 | 3,100 | 3,120 | 3,080 | 3,115 | 7,488,100 | 623 |
| 2010-08-05 | 3,190 | 3,195 | 3,095 | 3,105 | 14,456,900 | 621 |
| 2010-08-04 | 3,140 | 3,140 | 3,065 | 3,090 | 7,401,100 | 618 |
| 2010-08-03 | 3,120 | 3,165 | 3,115 | 3,140 | 8,881,900 | 628 |
| 2010-08-02 | 3,060 | 3,135 | 3,050 | 3,105 | 9,296,000 | 621 |
| 2010-07-30 | 3,075 | 3,075 | 3,040 | 3,050 | 6,381,000 | 610 |
| 2010-07-29 | 3,060 | 3,080 | 3,055 | 3,070 | 5,992,000 | 614 |
| 2010-07-28 | 3,080 | 3,090 | 3,055 | 3,080 | 9,279,200 | 616 |
| 2010-07-27 | 3,060 | 3,065 | 3,035 | 3,040 | 9,181,300 | 608 |
| 2010-07-26 | 3,120 | 3,130 | 3,090 | 3,090 | 5,446,100 | 618 |
| 2010-07-23 | 3,095 | 3,100 | 3,055 | 3,085 | 7,104,500 | 617 |
| 2010-07-22 | 3,015 | 3,035 | 3,010 | 3,035 | 5,798,200 | 607 |
| 2010-07-21 | 3,095 | 3,095 | 3,025 | 3,030 | 6,931,500 | 606 |
| 2010-07-20 | 3,065 | 3,090 | 3,045 | 3,055 | 9,478,200 | 611 |
| 2010-07-16 | 3,135 | 3,155 | 3,115 | 3,135 | 6,237,200 | 627 |
| 2010-07-15 | 3,205 | 3,225 | 3,160 | 3,175 | 7,897,200 | 635 |
| 2010-07-14 | 3,185 | 3,280 | 3,180 | 3,250 | 11,830,400 | 650 |
| 2010-07-13 | 3,140 | 3,155 | 3,100 | 3,125 | 5,625,600 | 625 |
| 2010-07-12 | 3,095 | 3,160 | 3,095 | 3,120 | 5,391,300 | 624 |
| 2010-07-09 | 3,150 | 3,160 | 3,100 | 3,120 | 6,918,500 | 624 |
| 2010-07-08 | 3,120 | 3,160 | 3,110 | 3,130 | 7,122,400 | 626 |
| 2010-07-07 | 3,085 | 3,105 | 3,035 | 3,050 | 7,480,900 | 610 |
| 2010-07-06 | 3,010 | 3,075 | 3,005 | 3,075 | 6,519,000 | 615 |
| 2010-07-05 | 3,020 | 3,045 | 3,010 | 3,035 | 4,748,900 | 607 |
| 2010-07-02 | 3,015 | 3,025 | 3,005 | 3,020 | 7,552,900 | 604 |
| 2010-07-01 | 3,040 | 3,070 | 3,000 | 3,010 | 9,622,200 | 602 |
| 2010-06-30 | 3,040 | 3,095 | 3,030 | 3,080 | 10,543,400 | 616 |
| 2010-06-29 | 3,115 | 3,135 | 3,070 | 3,080 | 7,788,000 | 616 |
| 2010-06-28 | 3,115 | 3,120 | 3,080 | 3,100 | 10,313,600 | 620 |
| 2010-06-25 | 3,160 | 3,170 | 3,115 | 3,135 | 11,051,200 | 627 |
| 2010-06-24 | 3,195 | 3,220 | 3,180 | 3,195 | 6,124,000 | 639 |
| 2010-06-23 | 3,230 | 3,235 | 3,210 | 3,220 | 5,509,000 | 644 |
| 2010-06-22 | 3,280 | 3,295 | 3,265 | 3,275 | 4,996,600 | 655 |
| 2010-06-21 | 3,255 | 3,330 | 3,255 | 3,295 | 9,520,600 | 659 |
| 2010-06-18 | 3,270 | 3,275 | 3,215 | 3,240 | 9,520,100 | 648 |
| 2010-06-17 | 3,310 | 3,315 | 3,280 | 3,295 | 6,086,700 | 659 |
| 2010-06-16 | 3,345 | 3,355 | 3,330 | 3,330 | 5,457,500 | 666 |
| 2010-06-15 | 3,255 | 3,350 | 3,250 | 3,290 | 8,789,600 | 658 |
| 2010-06-14 | 3,255 | 3,260 | 3,240 | 3,255 | 4,575,600 | 651 |
| 2010-06-11 | 3,250 | 3,255 | 3,205 | 3,215 | 11,446,000 | 643 |
| 2010-06-10 | 3,160 | 3,185 | 3,150 | 3,180 | 6,707,400 | 636 |
| 2010-06-09 | 3,200 | 3,200 | 3,150 | 3,160 | 8,468,400 | 632 |
| 2010-06-08 | 3,200 | 3,230 | 3,195 | 3,200 | 9,255,600 | 640 |
| 2010-06-07 | 3,230 | 3,245 | 3,200 | 3,210 | 11,620,600 | 642 |
| 2010-06-04 | 3,360 | 3,385 | 3,320 | 3,345 | 7,464,800 | 669 |
| 2010-06-03 | 3,285 | 3,360 | 3,280 | 3,350 | 11,938,000 | 670 |
| 2010-06-02 | 3,245 | 3,295 | 3,220 | 3,235 | 9,747,500 | 647 |
| 2010-06-01 | 3,260 | 3,280 | 3,230 | 3,265 | 6,849,900 | 653 |
| 2010-05-31 | 3,295 | 3,330 | 3,275 | 3,280 | 9,228,900 | 656 |
| 2010-05-28 | 3,345 | 3,350 | 3,280 | 3,300 | 10,772,000 | 660 |
| 2010-05-27 | 3,205 | 3,275 | 3,175 | 3,275 | 17,939,000 | 655 |
| 2010-05-26 | 3,300 | 3,325 | 3,230 | 3,240 | 21,796,200 | 648 |
| 2010-05-25 | 3,365 | 3,365 | 3,290 | 3,305 | 10,207,200 | 661 |
| 2010-05-24 | 3,355 | 3,380 | 3,345 | 3,365 | 11,064,200 | 673 |
| 2010-05-21 | 3,330 | 3,365 | 3,325 | 3,355 | 13,588,400 | 671 |
| 2010-05-20 | 3,465 | 3,470 | 3,410 | 3,420 | 11,732,000 | 684 |
| 2010-05-19 | 3,490 | 3,530 | 3,480 | 3,510 | 11,033,800 | 702 |
| 2010-05-18 | 3,540 | 3,565 | 3,505 | 3,530 | 10,421,700 | 706 |
| 2010-05-17 | 3,510 | 3,545 | 3,485 | 3,530 | 10,463,600 | 706 |
| 2010-05-14 | 3,560 | 3,570 | 3,520 | 3,530 | 9,620,000 | 706 |
| 2010-05-13 | 3,645 | 3,660 | 3,595 | 3,600 | 10,900,800 | 720 |
| 2010-05-12 | 3,565 | 3,600 | 3,560 | 3,590 | 14,564,200 | 718 |
| 2010-05-11 | 3,565 | 3,575 | 3,485 | 3,495 | 8,524,000 | 699 |
| 2010-05-10 | 3,470 | 3,540 | 3,460 | 3,520 | 11,365,500 | 704 |
| 2010-05-07 | 3,440 | 3,500 | 3,430 | 3,480 | 12,016,200 | 696 |
| 2010-05-06 | 3,560 | 3,580 | 3,545 | 3,550 | 10,418,300 | 710 |
| 2010-04-30 | 3,685 | 3,685 | 3,645 | 3,665 | 8,061,400 | 733 |
| 2010-04-28 | 3,595 | 3,640 | 3,585 | 3,635 | 10,724,900 | 727 |
| 2010-04-27 | 3,695 | 3,710 | 3,655 | 3,695 | 6,876,500 | 739 |
| 2010-04-26 | 3,650 | 3,700 | 3,645 | 3,690 | 9,714,500 | 738 |
| 2010-04-23 | 3,580 | 3,595 | 3,560 | 3,570 | 7,481,400 | 714 |
| 2010-04-22 | 3,635 | 3,635 | 3,580 | 3,600 | 9,338,400 | 720 |
| 2010-04-21 | 3,690 | 3,700 | 3,635 | 3,650 | 10,726,100 | 730 |
| 2010-04-20 | 3,635 | 3,690 | 3,630 | 3,635 | 6,889,600 | 727 |
| 2010-04-19 | 3,645 | 3,665 | 3,605 | 3,625 | 9,077,000 | 725 |
| 2010-04-16 | 3,715 | 3,725 | 3,680 | 3,695 | 8,799,100 | 739 |
| 2010-04-15 | 3,730 | 3,735 | 3,705 | 3,710 | 7,420,800 | 742 |
| 2010-04-14 | 3,685 | 3,760 | 3,675 | 3,740 | 13,700,500 | 748 |
| 2010-04-13 | 3,735 | 3,735 | 3,665 | 3,705 | 8,386,800 | 741 |
| 2010-04-12 | 3,740 | 3,775 | 3,725 | 3,725 | 12,176,500 | 745 |
| 2010-04-09 | 3,670 | 3,715 | 3,645 | 3,705 | 10,674,600 | 741 |
| 2010-04-08 | 3,725 | 3,730 | 3,680 | 3,690 | 8,354,600 | 738 |
| 2010-04-07 | 3,775 | 3,785 | 3,740 | 3,760 | 8,446,400 | 752 |
| 2010-04-06 | 3,825 | 3,830 | 3,745 | 3,775 | 9,620,600 | 755 |
| 2010-04-05 | 3,800 | 3,825 | 3,795 | 3,815 | 7,734,100 | 763 |
| 2010-04-02 | 3,770 | 3,785 | 3,750 | 3,775 | 8,352,800 | 755 |
| 2010-04-01 | 3,755 | 3,770 | 3,700 | 3,720 | 12,432,500 | 744 |
| 2010-03-31 | 3,790 | 3,795 | 3,730 | 3,745 | 12,902,500 | 749 |
| 2010-03-30 | 3,750 | 3,775 | 3,715 | 3,770 | 8,721,000 | 754 |
| 2010-03-29 | 3,760 | 3,765 | 3,720 | 3,740 | 6,175,000 | 748 |
| 2010-03-26 | 3,720 | 3,760 | 3,720 | 3,760 | 9,489,300 | 752 |
| 2010-03-25 | 3,755 | 3,775 | 3,700 | 3,705 | 10,924,600 | 741 |
| 2010-03-24 | 3,710 | 3,720 | 3,690 | 3,715 | 11,879,300 | 743 |
| 2010-03-23 | 3,610 | 3,680 | 3,610 | 3,660 | 10,912,500 | 732 |
| 2010-03-19 | 3,550 | 3,605 | 3,540 | 3,600 | 10,058,300 | 720 |
| 2010-03-18 | 3,585 | 3,600 | 3,530 | 3,530 | 9,251,000 | 706 |
| 2010-03-17 | 3,580 | 3,600 | 3,560 | 3,580 | 10,244,400 | 716 |
| 2010-03-16 | 3,525 | 3,580 | 3,520 | 3,550 | 12,115,600 | 710 |
| 2010-03-15 | 3,490 | 3,530 | 3,485 | 3,505 | 8,170,000 | 701 |
| 2010-03-12 | 3,470 | 3,485 | 3,455 | 3,475 | 13,710,700 | 695 |
| 2010-03-11 | 3,450 | 3,465 | 3,430 | 3,460 | 6,927,000 | 692 |
| 2010-03-10 | 3,475 | 3,485 | 3,435 | 3,445 | 9,175,600 | 689 |
| 2010-03-09 | 3,510 | 3,530 | 3,485 | 3,495 | 9,686,400 | 699 |
| 2010-03-08 | 3,480 | 3,520 | 3,460 | 3,515 | 15,671,500 | 703 |
| 2010-03-05 | 3,390 | 3,410 | 3,380 | 3,395 | 10,791,200 | 679 |
| 2010-03-04 | 3,410 | 3,420 | 3,360 | 3,375 | 10,698,000 | 675 |
| 2010-03-03 | 3,330 | 3,430 | 3,320 | 3,420 | 19,797,300 | 684 |
| 2010-03-02 | 3,285 | 3,320 | 3,280 | 3,315 | 7,725,700 | 663 |
| 2010-03-01 | 3,330 | 3,330 | 3,285 | 3,295 | 10,351,400 | 659 |
| 2010-02-26 | 3,300 | 3,355 | 3,300 | 3,330 | 15,276,200 | 666 |
| 2010-02-25 | 3,345 | 3,350 | 3,260 | 3,270 | 17,856,000 | 654 |
| 2010-02-24 | 3,260 | 3,300 | 3,255 | 3,275 | 17,223,100 | 655 |
| 2010-02-23 | 3,315 | 3,335 | 3,300 | 3,325 | 8,931,400 | 665 |
| 2010-02-22 | 3,360 | 3,400 | 3,320 | 3,340 | 14,242,500 | 668 |
| 2010-02-19 | 3,350 | 3,380 | 3,300 | 3,300 | 14,765,600 | 660 |
| 2010-02-18 | 3,380 | 3,420 | 3,350 | 3,360 | 13,337,900 | 672 |
| 2010-02-17 | 3,400 | 3,410 | 3,360 | 3,380 | 11,468,400 | 676 |
| 2010-02-16 | 3,350 | 3,405 | 3,350 | 3,380 | 9,550,900 | 676 |
| 2010-02-15 | 3,455 | 3,460 | 3,350 | 3,355 | 15,519,500 | 671 |
| 2010-02-12 | 3,420 | 3,490 | 3,400 | 3,460 | 23,054,400 | 692 |
| 2010-02-10 | 3,390 | 3,415 | 3,330 | 3,390 | 18,972,600 | 678 |
| 2010-02-09 | 3,265 | 3,415 | 3,260 | 3,375 | 28,934,300 | 675 |
| 2010-02-08 | 3,335 | 3,355 | 3,265 | 3,280 | 19,349,000 | 656 |
| 2010-02-05 | 3,255 | 3,350 | 3,250 | 3,315 | 45,835,400 | 663 |
| 2010-02-04 | 3,260 | 3,295 | 3,195 | 3,280 | 56,511,500 | 656 |
| 2010-02-03 | 3,535 | 3,540 | 3,400 | 3,400 | 35,380,300 | 680 |
| 2010-02-02 | 3,610 | 3,650 | 3,595 | 3,605 | 23,837,300 | 721 |
| 2010-02-01 | 3,495 | 3,505 | 3,415 | 3,450 | 22,342,100 | 690 |
| 2010-01-29 | 3,500 | 3,580 | 3,480 | 3,490 | 29,137,100 | 698 |
| 2010-01-28 | 3,530 | 3,680 | 3,530 | 3,560 | 38,638,400 | 712 |
| 2010-01-27 | 3,820 | 3,835 | 3,700 | 3,705 | 17,083,600 | 741 |
| 2010-01-26 | 3,925 | 3,975 | 3,870 | 3,870 | 8,239,000 | 774 |
| 2010-01-25 | 3,970 | 4,010 | 3,960 | 3,970 | 9,122,900 | 794 |
| 2010-01-22 | 4,075 | 4,100 | 4,030 | 4,055 | 11,771,700 | 811 |
| 2010-01-21 | 4,105 | 4,235 | 4,095 | 4,190 | 9,975,400 | 838 |
| 2010-01-20 | 4,160 | 4,195 | 4,095 | 4,105 | 6,885,500 | 821 |
| 2010-01-19 | 4,170 | 4,175 | 4,120 | 4,140 | 4,484,800 | 828 |
| 2010-01-18 | 4,165 | 4,195 | 4,155 | 4,190 | 6,666,400 | 838 |
| 2010-01-15 | 4,150 | 4,200 | 4,125 | 4,200 | 9,559,300 | 840 |
| 2010-01-14 | 4,085 | 4,135 | 4,080 | 4,135 | 7,375,400 | 827 |
| 2010-01-13 | 4,090 | 4,110 | 4,035 | 4,055 | 14,036,200 | 811 |
| 2010-01-12 | 3,960 | 4,125 | 3,950 | 4,115 | 18,141,500 | 823 |
| 2010-01-08 | 3,910 | 3,980 | 3,900 | 3,960 | 15,489,700 | 792 |
| 2010-01-07 | 3,905 | 3,910 | 3,830 | 3,850 | 6,200,700 | 770 |
| 2010-01-06 | 3,865 | 3,910 | 3,840 | 3,900 | 8,303,800 | 780 |
| 2010-01-05 | 3,920 | 3,920 | 3,805 | 3,805 | 10,565,500 | 761 |
| 2010-01-04 | 3,900 | 3,915 | 3,890 | 3,890 | 6,146,500 | 778 |
分割・併合履歴 ： [2021-09-29]1株→5株 [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1989-06-27]1株→1.05株 [1988-12-24]1株→1.05株 [1985-06-26]1株→1.05株 [1984-06-27]1株→1.05株
