7279 (株)ハイレックスコーポレーション 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 | 1,320 | 1,320 | 1,291 | 1,315 | 55,100 | 1,315 |
| 2010-12-29 | 1,250 | 1,277 | 1,250 | 1,270 | 51,500 | 1,270 |
| 2010-12-28 | 1,240 | 1,250 | 1,235 | 1,250 | 33,400 | 1,250 |
| 2010-12-27 | 1,202 | 1,237 | 1,200 | 1,232 | 20,200 | 1,232 |
| 2010-12-24 | 1,220 | 1,230 | 1,213 | 1,213 | 10,200 | 1,213 |
| 2010-12-22 | 1,220 | 1,240 | 1,211 | 1,232 | 32,700 | 1,232 |
| 2010-12-21 | 1,201 | 1,222 | 1,197 | 1,220 | 24,000 | 1,220 |
| 2010-12-20 | 1,184 | 1,194 | 1,178 | 1,192 | 25,500 | 1,192 |
| 2010-12-17 | 1,177 | 1,190 | 1,177 | 1,184 | 28,000 | 1,184 |
| 2010-12-16 | 1,191 | 1,191 | 1,176 | 1,186 | 30,800 | 1,186 |
| 2010-12-15 | 1,185 | 1,204 | 1,185 | 1,195 | 22,600 | 1,195 |
| 2010-12-14 | 1,166 | 1,225 | 1,158 | 1,196 | 103,400 | 1,196 |
| 2010-12-13 | 1,241 | 1,247 | 1,224 | 1,226 | 37,700 | 1,226 |
| 2010-12-10 | 1,241 | 1,253 | 1,226 | 1,237 | 83,600 | 1,237 |
| 2010-12-09 | 1,225 | 1,229 | 1,218 | 1,226 | 12,500 | 1,226 |
| 2010-12-08 | 1,220 | 1,233 | 1,215 | 1,229 | 8,800 | 1,229 |
| 2010-12-07 | 1,219 | 1,221 | 1,192 | 1,220 | 12,800 | 1,220 |
| 2010-12-06 | 1,190 | 1,230 | 1,190 | 1,229 | 49,900 | 1,229 |
| 2010-12-03 | 1,176 | 1,181 | 1,175 | 1,181 | 16,200 | 1,181 |
| 2010-12-02 | 1,180 | 1,180 | 1,170 | 1,172 | 5,800 | 1,172 |
| 2010-12-01 | 1,155 | 1,170 | 1,137 | 1,170 | 12,700 | 1,170 |
| 2010-11-30 | 1,167 | 1,167 | 1,150 | 1,158 | 10,600 | 1,158 |
| 2010-11-29 | 1,174 | 1,174 | 1,151 | 1,157 | 11,800 | 1,157 |
| 2010-11-26 | 1,185 | 1,187 | 1,170 | 1,171 | 12,800 | 1,171 |
| 2010-11-25 | 1,196 | 1,196 | 1,184 | 1,188 | 11,600 | 1,188 |
| 2010-11-24 | 1,165 | 1,195 | 1,160 | 1,185 | 33,100 | 1,185 |
| 2010-11-22 | 1,179 | 1,181 | 1,170 | 1,180 | 9,500 | 1,180 |
| 2010-11-19 | 1,170 | 1,177 | 1,155 | 1,173 | 59,500 | 1,173 |
| 2010-11-18 | 1,124 | 1,155 | 1,121 | 1,154 | 42,500 | 1,154 |
| 2010-11-17 | 1,120 | 1,124 | 1,112 | 1,121 | 9,100 | 1,121 |
| 2010-11-16 | 1,107 | 1,124 | 1,098 | 1,124 | 11,600 | 1,124 |
| 2010-11-15 | 1,100 | 1,108 | 1,096 | 1,104 | 10,100 | 1,104 |
| 2010-11-12 | 1,095 | 1,105 | 1,095 | 1,100 | 9,300 | 1,100 |
| 2010-11-11 | 1,100 | 1,105 | 1,095 | 1,100 | 12,700 | 1,100 |
| 2010-11-10 | 1,077 | 1,098 | 1,077 | 1,098 | 16,800 | 1,098 |
| 2010-11-09 | 1,069 | 1,081 | 1,069 | 1,077 | 11,300 | 1,077 |
| 2010-11-08 | 1,078 | 1,079 | 1,069 | 1,079 | 15,300 | 1,079 |
| 2010-11-05 | 1,050 | 1,065 | 1,050 | 1,064 | 32,800 | 1,064 |
| 2010-11-04 | 1,035 | 1,043 | 1,025 | 1,041 | 28,200 | 1,041 |
| 2010-11-02 | 1,005 | 1,016 | 1,005 | 1,013 | 33,700 | 1,013 |
| 2010-11-01 | 998 | 1,009 | 998 | 1,007 | 15,000 | 1,007 |
| 2010-10-29 | 986 | 1,004 | 986 | 1,004 | 9,300 | 1,004 |
| 2010-10-28 | 1,018 | 1,018 | 991 | 1,010 | 9,600 | 1,010 |
| 2010-10-27 | 986 | 1,015 | 966 | 1,015 | 18,600 | 1,015 |
| 2010-10-26 | 1,028 | 1,028 | 998 | 1,000 | 20,400 | 1,000 |
| 2010-10-25 | 1,015 | 1,019 | 1,000 | 1,007 | 14,200 | 1,007 |
| 2010-10-22 | 1,000 | 1,007 | 996 | 1,007 | 6,900 | 1,007 |
| 2010-10-21 | 1,006 | 1,006 | 997 | 1,003 | 13,700 | 1,003 |
| 2010-10-20 | 987 | 999 | 982 | 999 | 16,200 | 999 |
| 2010-10-19 | 988 | 998 | 986 | 987 | 7,300 | 987 |
| 2010-10-18 | 999 | 1,003 | 986 | 986 | 9,300 | 986 |
| 2010-10-15 | 999 | 1,003 | 999 | 1,003 | 12,800 | 1,003 |
| 2010-10-14 | 992 | 1,011 | 992 | 1,002 | 23,700 | 1,002 |
| 2010-10-13 | 965 | 993 | 965 | 983 | 28,400 | 983 |
| 2010-10-12 | 990 | 992 | 973 | 979 | 25,500 | 979 |
| 2010-10-08 | 1,001 | 1,008 | 983 | 1,001 | 55,000 | 1,001 |
| 2010-10-07 | 1,029 | 1,029 | 1,001 | 1,018 | 29,900 | 1,018 |
| 2010-10-06 | 1,031 | 1,033 | 1,021 | 1,032 | 18,400 | 1,032 |
| 2010-10-05 | 1,025 | 1,033 | 1,014 | 1,020 | 18,300 | 1,020 |
| 2010-10-04 | 1,053 | 1,055 | 1,034 | 1,034 | 14,700 | 1,034 |
| 2010-10-01 | 1,080 | 1,081 | 1,055 | 1,060 | 25,200 | 1,060 |
| 2010-09-30 | 1,079 | 1,087 | 1,068 | 1,085 | 24,200 | 1,085 |
| 2010-09-29 | 1,102 | 1,103 | 1,076 | 1,087 | 20,700 | 1,087 |
| 2010-09-28 | 1,100 | 1,108 | 1,087 | 1,099 | 16,000 | 1,099 |
| 2010-09-27 | 1,104 | 1,110 | 1,100 | 1,100 | 10,400 | 1,100 |
| 2010-09-24 | 1,103 | 1,103 | 1,098 | 1,101 | 12,200 | 1,101 |
| 2010-09-22 | 1,122 | 1,124 | 1,100 | 1,103 | 24,900 | 1,103 |
| 2010-09-21 | 1,145 | 1,146 | 1,121 | 1,130 | 18,500 | 1,130 |
| 2010-09-17 | 1,135 | 1,142 | 1,127 | 1,142 | 31,500 | 1,142 |
| 2010-09-16 | 1,147 | 1,150 | 1,132 | 1,134 | 22,800 | 1,134 |
| 2010-09-15 | 1,135 | 1,145 | 1,132 | 1,140 | 10,700 | 1,140 |
| 2010-09-14 | 1,133 | 1,140 | 1,132 | 1,138 | 18,200 | 1,138 |
| 2010-09-13 | 1,128 | 1,135 | 1,128 | 1,132 | 10,400 | 1,132 |
| 2010-09-10 | 1,153 | 1,153 | 1,112 | 1,129 | 32,100 | 1,129 |
| 2010-09-09 | 1,150 | 1,152 | 1,115 | 1,134 | 9,200 | 1,134 |
| 2010-09-08 | 1,147 | 1,166 | 1,138 | 1,145 | 12,400 | 1,145 |
| 2010-09-07 | 1,187 | 1,200 | 1,165 | 1,172 | 59,000 | 1,172 |
| 2010-09-06 | 1,185 | 1,187 | 1,170 | 1,187 | 26,400 | 1,187 |
| 2010-09-03 | 1,140 | 1,167 | 1,139 | 1,167 | 17,800 | 1,167 |
| 2010-09-02 | 1,151 | 1,151 | 1,133 | 1,134 | 8,600 | 1,134 |
| 2010-09-01 | 1,144 | 1,144 | 1,133 | 1,140 | 19,800 | 1,140 |
| 2010-08-31 | 1,138 | 1,138 | 1,111 | 1,137 | 17,800 | 1,137 |
| 2010-08-30 | 1,137 | 1,141 | 1,130 | 1,137 | 7,500 | 1,137 |
| 2010-08-27 | 1,111 | 1,119 | 1,106 | 1,119 | 4,300 | 1,119 |
| 2010-08-26 | 1,102 | 1,129 | 1,102 | 1,111 | 13,900 | 1,111 |
| 2010-08-25 | 1,108 | 1,128 | 1,098 | 1,104 | 22,300 | 1,104 |
| 2010-08-24 | 1,124 | 1,124 | 1,108 | 1,108 | 8,300 | 1,108 |
| 2010-08-23 | 1,130 | 1,139 | 1,106 | 1,135 | 14,000 | 1,135 |
| 2010-08-20 | 1,138 | 1,142 | 1,125 | 1,131 | 19,400 | 1,131 |
| 2010-08-19 | 1,145 | 1,148 | 1,125 | 1,138 | 27,100 | 1,138 |
| 2010-08-18 | 1,122 | 1,145 | 1,115 | 1,143 | 12,100 | 1,143 |
| 2010-08-17 | 1,103 | 1,120 | 1,082 | 1,116 | 9,400 | 1,116 |
| 2010-08-16 | 1,148 | 1,148 | 1,101 | 1,119 | 29,900 | 1,119 |
| 2010-08-13 | 1,137 | 1,138 | 1,109 | 1,125 | 4,200 | 1,125 |
| 2010-08-12 | 1,121 | 1,145 | 1,050 | 1,145 | 23,400 | 1,145 |
| 2010-08-11 | 1,161 | 1,171 | 1,131 | 1,148 | 15,700 | 1,148 |
| 2010-08-10 | 1,180 | 1,185 | 1,166 | 1,174 | 15,300 | 1,174 |
| 2010-08-09 | 1,200 | 1,200 | 1,180 | 1,180 | 7,100 | 1,180 |
| 2010-08-06 | 1,200 | 1,205 | 1,197 | 1,200 | 14,100 | 1,200 |
| 2010-08-05 | 1,191 | 1,204 | 1,191 | 1,203 | 2,800 | 1,203 |
| 2010-08-04 | 1,212 | 1,212 | 1,196 | 1,198 | 17,100 | 1,198 |
| 2010-08-03 | 1,200 | 1,225 | 1,196 | 1,223 | 14,500 | 1,223 |
| 2010-08-02 | 1,189 | 1,196 | 1,188 | 1,188 | 9,300 | 1,188 |
| 2010-07-30 | 1,192 | 1,205 | 1,173 | 1,195 | 45,300 | 1,195 |
| 2010-07-29 | 1,224 | 1,228 | 1,202 | 1,210 | 27,200 | 1,210 |
| 2010-07-28 | 1,220 | 1,244 | 1,212 | 1,228 | 36,000 | 1,228 |
| 2010-07-27 | 1,222 | 1,239 | 1,213 | 1,228 | 31,900 | 1,228 |
| 2010-07-26 | 1,215 | 1,224 | 1,214 | 1,222 | 11,000 | 1,222 |
| 2010-07-23 | 1,228 | 1,239 | 1,201 | 1,216 | 21,500 | 1,216 |
| 2010-07-22 | 1,223 | 1,228 | 1,188 | 1,209 | 26,600 | 1,209 |
| 2010-07-21 | 1,236 | 1,239 | 1,220 | 1,230 | 61,600 | 1,230 |
| 2010-07-20 | 1,223 | 1,229 | 1,171 | 1,188 | 21,600 | 1,188 |
| 2010-07-16 | 1,226 | 1,243 | 1,204 | 1,229 | 26,100 | 1,229 |
| 2010-07-15 | 1,250 | 1,276 | 1,226 | 1,226 | 29,700 | 1,226 |
| 2010-07-14 | 1,249 | 1,260 | 1,240 | 1,251 | 43,200 | 1,251 |
| 2010-07-13 | 1,240 | 1,248 | 1,232 | 1,239 | 30,300 | 1,239 |
| 2010-07-12 | 1,220 | 1,240 | 1,211 | 1,235 | 14,700 | 1,235 |
| 2010-07-09 | 1,203 | 1,224 | 1,202 | 1,215 | 20,300 | 1,215 |
| 2010-07-08 | 1,215 | 1,221 | 1,200 | 1,211 | 17,500 | 1,211 |
| 2010-07-07 | 1,230 | 1,230 | 1,200 | 1,215 | 45,400 | 1,215 |
| 2010-07-06 | 1,199 | 1,223 | 1,195 | 1,220 | 40,500 | 1,220 |
| 2010-07-05 | 1,146 | 1,198 | 1,146 | 1,197 | 40,800 | 1,197 |
| 2010-07-02 | 1,155 | 1,162 | 1,148 | 1,158 | 18,500 | 1,158 |
| 2010-07-01 | 1,165 | 1,175 | 1,138 | 1,168 | 54,300 | 1,168 |
| 2010-06-30 | 1,185 | 1,185 | 1,138 | 1,161 | 68,100 | 1,161 |
| 2010-06-29 | 1,145 | 1,188 | 1,145 | 1,174 | 49,300 | 1,174 |
| 2010-06-28 | 1,125 | 1,149 | 1,118 | 1,149 | 52,800 | 1,149 |
| 2010-06-25 | 1,155 | 1,155 | 1,120 | 1,128 | 25,900 | 1,128 |
| 2010-06-24 | 1,180 | 1,180 | 1,165 | 1,168 | 16,900 | 1,168 |
| 2010-06-23 | 1,201 | 1,201 | 1,187 | 1,189 | 22,200 | 1,189 |
| 2010-06-22 | 1,208 | 1,209 | 1,194 | 1,199 | 24,700 | 1,199 |
| 2010-06-21 | 1,190 | 1,209 | 1,185 | 1,199 | 62,500 | 1,199 |
| 2010-06-18 | 1,165 | 1,170 | 1,160 | 1,166 | 18,500 | 1,166 |
| 2010-06-17 | 1,160 | 1,164 | 1,154 | 1,160 | 17,900 | 1,160 |
| 2010-06-16 | 1,165 | 1,171 | 1,150 | 1,160 | 35,400 | 1,160 |
| 2010-06-15 | 1,123 | 1,163 | 1,123 | 1,143 | 51,600 | 1,143 |
| 2010-06-14 | 1,112 | 1,123 | 1,093 | 1,123 | 30,100 | 1,123 |
| 2010-06-11 | 1,120 | 1,137 | 1,100 | 1,110 | 46,200 | 1,110 |
| 2010-06-10 | 1,144 | 1,147 | 1,105 | 1,105 | 45,100 | 1,105 |
| 2010-06-09 | 1,175 | 1,182 | 1,122 | 1,144 | 51,400 | 1,144 |
| 2010-06-08 | 1,210 | 1,234 | 1,141 | 1,158 | 188,800 | 1,158 |
| 2010-06-07 | 1,147 | 1,158 | 1,135 | 1,150 | 31,800 | 1,150 |
| 2010-06-04 | 1,145 | 1,165 | 1,145 | 1,165 | 16,900 | 1,165 |
| 2010-06-03 | 1,141 | 1,155 | 1,132 | 1,145 | 19,500 | 1,145 |
| 2010-06-02 | 1,110 | 1,140 | 1,100 | 1,135 | 27,300 | 1,135 |
| 2010-06-01 | 1,110 | 1,127 | 1,084 | 1,108 | 23,900 | 1,108 |
| 2010-05-31 | 1,064 | 1,082 | 1,056 | 1,082 | 32,000 | 1,082 |
| 2010-05-28 | 1,000 | 1,019 | 989 | 1,019 | 31,100 | 1,019 |
| 2010-05-27 | 965 | 989 | 952 | 974 | 22,100 | 974 |
| 2010-05-26 | 968 | 985 | 924 | 980 | 56,000 | 980 |
| 2010-05-25 | 1,015 | 1,015 | 991 | 994 | 19,800 | 994 |
| 2010-05-24 | 1,030 | 1,030 | 998 | 1,015 | 28,400 | 1,015 |
| 2010-05-21 | 954 | 1,040 | 954 | 1,016 | 25,400 | 1,016 |
| 2010-05-20 | 995 | 1,003 | 992 | 1,000 | 43,000 | 1,000 |
| 2010-05-19 | 1,010 | 1,025 | 995 | 1,020 | 33,100 | 1,020 |
| 2010-05-18 | 1,099 | 1,099 | 1,050 | 1,055 | 32,400 | 1,055 |
| 2010-05-17 | 1,110 | 1,125 | 1,080 | 1,093 | 18,200 | 1,093 |
| 2010-05-14 | 1,084 | 1,132 | 1,070 | 1,125 | 27,900 | 1,125 |
| 2010-05-13 | 1,097 | 1,097 | 1,056 | 1,084 | 33,300 | 1,084 |
| 2010-05-12 | 1,102 | 1,112 | 1,080 | 1,091 | 13,900 | 1,091 |
| 2010-05-11 | 1,153 | 1,153 | 1,115 | 1,126 | 17,800 | 1,126 |
| 2010-05-10 | 1,099 | 1,139 | 1,099 | 1,123 | 18,300 | 1,123 |
| 2010-05-07 | 1,072 | 1,119 | 1,011 | 1,103 | 53,700 | 1,103 |
| 2010-05-06 | 1,135 | 1,148 | 1,110 | 1,130 | 114,900 | 1,130 |
| 2010-04-30 | 1,171 | 1,185 | 1,151 | 1,177 | 71,200 | 1,177 |
| 2010-04-28 | 1,202 | 1,209 | 1,192 | 1,197 | 11,000 | 1,197 |
| 2010-04-27 | 1,193 | 1,219 | 1,182 | 1,219 | 49,200 | 1,219 |
| 2010-04-26 | 1,240 | 1,240 | 1,175 | 1,202 | 84,500 | 1,202 |
| 2010-04-23 | 1,208 | 1,208 | 1,190 | 1,202 | 9,500 | 1,202 |
| 2010-04-22 | 1,206 | 1,207 | 1,181 | 1,190 | 23,100 | 1,190 |
| 2010-04-21 | 1,225 | 1,225 | 1,200 | 1,205 | 21,200 | 1,205 |
| 2010-04-20 | 1,242 | 1,242 | 1,195 | 1,210 | 42,900 | 1,210 |
| 2010-04-19 | 1,210 | 1,230 | 1,200 | 1,223 | 31,200 | 1,223 |
| 2010-04-16 | 1,238 | 1,240 | 1,213 | 1,224 | 29,100 | 1,224 |
| 2010-04-15 | 1,210 | 1,229 | 1,197 | 1,229 | 41,600 | 1,229 |
| 2010-04-14 | 1,211 | 1,211 | 1,197 | 1,204 | 43,600 | 1,204 |
| 2010-04-13 | 1,251 | 1,251 | 1,208 | 1,220 | 36,000 | 1,220 |
| 2010-04-12 | 1,260 | 1,277 | 1,251 | 1,260 | 27,800 | 1,260 |
| 2010-04-09 | 1,262 | 1,270 | 1,253 | 1,270 | 44,600 | 1,270 |
| 2010-04-08 | 1,260 | 1,283 | 1,252 | 1,272 | 28,900 | 1,272 |
| 2010-04-07 | 1,250 | 1,285 | 1,250 | 1,261 | 34,100 | 1,261 |
| 2010-04-06 | 1,260 | 1,265 | 1,248 | 1,250 | 31,200 | 1,250 |
| 2010-04-05 | 1,248 | 1,265 | 1,230 | 1,256 | 40,400 | 1,256 |
| 2010-04-02 | 1,199 | 1,235 | 1,193 | 1,228 | 36,500 | 1,228 |
| 2010-04-01 | 1,196 | 1,196 | 1,178 | 1,189 | 34,100 | 1,189 |
| 2010-03-31 | 1,166 | 1,194 | 1,165 | 1,187 | 68,200 | 1,187 |
| 2010-03-30 | 1,161 | 1,166 | 1,157 | 1,161 | 44,300 | 1,161 |
| 2010-03-29 | 1,161 | 1,170 | 1,155 | 1,162 | 44,200 | 1,162 |
| 2010-03-26 | 1,155 | 1,166 | 1,153 | 1,160 | 31,200 | 1,160 |
| 2010-03-25 | 1,159 | 1,192 | 1,154 | 1,161 | 70,900 | 1,161 |
| 2010-03-24 | 1,141 | 1,153 | 1,133 | 1,144 | 50,300 | 1,144 |
| 2010-03-23 | 1,155 | 1,155 | 1,114 | 1,148 | 55,700 | 1,148 |
| 2010-03-19 | 1,147 | 1,147 | 1,130 | 1,139 | 23,100 | 1,139 |
| 2010-03-18 | 1,150 | 1,150 | 1,134 | 1,140 | 53,000 | 1,140 |
| 2010-03-17 | 1,128 | 1,160 | 1,124 | 1,159 | 66,200 | 1,159 |
| 2010-03-16 | 1,128 | 1,135 | 1,105 | 1,129 | 52,700 | 1,129 |
| 2010-03-15 | 1,152 | 1,155 | 1,132 | 1,135 | 37,800 | 1,135 |
| 2010-03-12 | 1,162 | 1,168 | 1,130 | 1,155 | 54,800 | 1,155 |
| 2010-03-11 | 1,184 | 1,184 | 1,155 | 1,179 | 84,000 | 1,179 |
| 2010-03-10 | 1,161 | 1,184 | 1,117 | 1,184 | 213,200 | 1,184 |
| 2010-03-09 | 1,131 | 1,131 | 1,075 | 1,131 | 255,800 | 1,131 |
| 2010-03-08 | 968 | 983 | 968 | 981 | 19,900 | 981 |
| 2010-03-05 | 957 | 964 | 934 | 964 | 49,000 | 964 |
| 2010-03-04 | 967 | 977 | 947 | 948 | 20,100 | 948 |
| 2010-03-03 | 987 | 990 | 980 | 981 | 16,400 | 981 |
| 2010-03-02 | 1,000 | 1,000 | 989 | 994 | 12,300 | 994 |
| 2010-03-01 | 1,009 | 1,009 | 993 | 999 | 14,200 | 999 |
| 2010-02-26 | 980 | 1,004 | 979 | 999 | 34,000 | 999 |
| 2010-02-25 | 961 | 980 | 943 | 980 | 21,400 | 980 |
| 2010-02-24 | 962 | 965 | 955 | 961 | 10,100 | 961 |
| 2010-02-23 | 962 | 972 | 960 | 966 | 16,800 | 966 |
| 2010-02-22 | 966 | 974 | 960 | 962 | 18,500 | 962 |
| 2010-02-19 | 979 | 979 | 956 | 960 | 24,300 | 960 |
| 2010-02-18 | 960 | 972 | 960 | 972 | 15,600 | 972 |
| 2010-02-17 | 973 | 979 | 953 | 960 | 43,600 | 960 |
| 2010-02-16 | 962 | 986 | 962 | 982 | 20,400 | 982 |
| 2010-02-15 | 945 | 962 | 945 | 953 | 8,200 | 953 |
| 2010-02-12 | 973 | 975 | 937 | 943 | 26,100 | 943 |
| 2010-02-10 | 970 | 998 | 970 | 981 | 17,100 | 981 |
| 2010-02-09 | 948 | 969 | 948 | 967 | 22,900 | 967 |
| 2010-02-08 | 920 | 947 | 910 | 939 | 31,000 | 939 |
| 2010-02-05 | 900 | 914 | 886 | 910 | 20,500 | 910 |
| 2010-02-04 | 920 | 922 | 900 | 915 | 8,400 | 915 |
| 2010-02-03 | 906 | 910 | 885 | 910 | 5,900 | 910 |
| 2010-02-02 | 890 | 925 | 890 | 905 | 3,300 | 905 |
| 2010-02-01 | 865 | 897 | 856 | 890 | 14,200 | 890 |
| 2010-01-29 | 875 | 876 | 853 | 875 | 32,300 | 875 |
| 2010-01-28 | 855 | 874 | 854 | 869 | 39,000 | 869 |
| 2010-01-27 | 855 | 863 | 847 | 854 | 14,200 | 854 |
| 2010-01-26 | 867 | 867 | 855 | 858 | 5,800 | 858 |
| 2010-01-25 | 860 | 865 | 851 | 859 | 18,500 | 859 |
| 2010-01-22 | 870 | 870 | 859 | 859 | 9,700 | 859 |
| 2010-01-21 | 869 | 871 | 863 | 870 | 22,900 | 870 |
| 2010-01-20 | 863 | 879 | 863 | 870 | 7,900 | 870 |
| 2010-01-19 | 871 | 871 | 860 | 860 | 24,200 | 860 |
| 2010-01-18 | 865 | 871 | 860 | 870 | 10,900 | 870 |
| 2010-01-15 | 868 | 870 | 861 | 870 | 21,700 | 870 |
| 2010-01-14 | 860 | 868 | 860 | 868 | 7,200 | 868 |
| 2010-01-13 | 869 | 870 | 855 | 863 | 9,500 | 863 |
| 2010-01-12 | 878 | 878 | 870 | 871 | 13,500 | 871 |
| 2010-01-08 | 880 | 888 | 870 | 871 | 13,600 | 871 |
| 2010-01-07 | 892 | 892 | 870 | 872 | 6,400 | 872 |
| 2010-01-06 | 868 | 887 | 860 | 887 | 15,600 | 887 |
| 2010-01-05 | 860 | 862 | 855 | 860 | 7,100 | 860 |
| 2010-01-04 | 855 | 865 | 853 | 858 | 16,200 | 858 |
分割・併合履歴 ： [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株
