7294 (株)ヨロズ 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 | 1,471 | 1,471 | 1,450 | 1,456 | 25,600 | 1,456 |
| 2010-12-29 | 1,446 | 1,479 | 1,446 | 1,471 | 40,400 | 1,471 |
| 2010-12-28 | 1,453 | 1,469 | 1,440 | 1,463 | 32,600 | 1,463 |
| 2010-12-27 | 1,456 | 1,467 | 1,442 | 1,453 | 44,400 | 1,453 |
| 2010-12-24 | 1,466 | 1,472 | 1,445 | 1,451 | 46,900 | 1,451 |
| 2010-12-22 | 1,469 | 1,484 | 1,462 | 1,477 | 64,400 | 1,477 |
| 2010-12-21 | 1,483 | 1,491 | 1,469 | 1,470 | 75,900 | 1,470 |
| 2010-12-20 | 1,468 | 1,488 | 1,465 | 1,474 | 56,400 | 1,474 |
| 2010-12-17 | 1,482 | 1,490 | 1,459 | 1,465 | 55,800 | 1,465 |
| 2010-12-16 | 1,484 | 1,491 | 1,480 | 1,481 | 54,800 | 1,481 |
| 2010-12-15 | 1,472 | 1,486 | 1,455 | 1,479 | 112,600 | 1,479 |
| 2010-12-14 | 1,481 | 1,490 | 1,472 | 1,475 | 113,800 | 1,475 |
| 2010-12-13 | 1,448 | 1,490 | 1,435 | 1,475 | 221,900 | 1,475 |
| 2010-12-10 | 1,433 | 1,442 | 1,422 | 1,431 | 120,900 | 1,431 |
| 2010-12-09 | 1,429 | 1,431 | 1,410 | 1,422 | 63,700 | 1,422 |
| 2010-12-08 | 1,391 | 1,428 | 1,391 | 1,418 | 87,900 | 1,418 |
| 2010-12-07 | 1,413 | 1,416 | 1,395 | 1,402 | 111,500 | 1,402 |
| 2010-12-06 | 1,410 | 1,421 | 1,402 | 1,414 | 86,200 | 1,414 |
| 2010-12-03 | 1,391 | 1,405 | 1,385 | 1,401 | 123,300 | 1,401 |
| 2010-12-02 | 1,389 | 1,392 | 1,364 | 1,375 | 74,200 | 1,375 |
| 2010-12-01 | 1,364 | 1,385 | 1,359 | 1,381 | 37,400 | 1,381 |
| 2010-11-30 | 1,378 | 1,390 | 1,362 | 1,365 | 107,000 | 1,365 |
| 2010-11-29 | 1,363 | 1,385 | 1,363 | 1,375 | 34,700 | 1,375 |
| 2010-11-26 | 1,366 | 1,381 | 1,358 | 1,361 | 40,900 | 1,361 |
| 2010-11-25 | 1,364 | 1,386 | 1,357 | 1,374 | 81,200 | 1,374 |
| 2010-11-24 | 1,362 | 1,400 | 1,330 | 1,364 | 219,800 | 1,364 |
| 2010-11-22 | 1,398 | 1,402 | 1,382 | 1,397 | 84,100 | 1,397 |
| 2010-11-19 | 1,400 | 1,400 | 1,362 | 1,374 | 79,800 | 1,374 |
| 2010-11-18 | 1,343 | 1,387 | 1,343 | 1,382 | 81,700 | 1,382 |
| 2010-11-17 | 1,360 | 1,373 | 1,332 | 1,348 | 122,300 | 1,348 |
| 2010-11-16 | 1,371 | 1,381 | 1,352 | 1,374 | 50,400 | 1,374 |
| 2010-11-15 | 1,364 | 1,377 | 1,358 | 1,374 | 37,500 | 1,374 |
| 2010-11-12 | 1,368 | 1,385 | 1,353 | 1,358 | 100,000 | 1,358 |
| 2010-11-11 | 1,384 | 1,395 | 1,358 | 1,387 | 104,400 | 1,387 |
| 2010-11-10 | 1,380 | 1,391 | 1,374 | 1,388 | 46,500 | 1,388 |
| 2010-11-09 | 1,370 | 1,386 | 1,345 | 1,374 | 100,500 | 1,374 |
| 2010-11-08 | 1,368 | 1,392 | 1,365 | 1,376 | 47,900 | 1,376 |
| 2010-11-05 | 1,362 | 1,379 | 1,350 | 1,370 | 31,500 | 1,370 |
| 2010-11-04 | 1,360 | 1,371 | 1,349 | 1,354 | 35,100 | 1,354 |
| 2010-11-02 | 1,375 | 1,376 | 1,352 | 1,356 | 30,100 | 1,356 |
| 2010-11-01 | 1,370 | 1,397 | 1,370 | 1,386 | 111,300 | 1,386 |
| 2010-10-29 | 1,371 | 1,382 | 1,314 | 1,369 | 83,000 | 1,369 |
| 2010-10-28 | 1,393 | 1,399 | 1,379 | 1,386 | 70,700 | 1,386 |
| 2010-10-27 | 1,381 | 1,389 | 1,368 | 1,386 | 55,600 | 1,386 |
| 2010-10-26 | 1,370 | 1,380 | 1,357 | 1,374 | 40,400 | 1,374 |
| 2010-10-25 | 1,357 | 1,388 | 1,353 | 1,365 | 61,600 | 1,365 |
| 2010-10-22 | 1,374 | 1,375 | 1,354 | 1,363 | 36,400 | 1,363 |
| 2010-10-21 | 1,362 | 1,380 | 1,352 | 1,371 | 33,400 | 1,371 |
| 2010-10-20 | 1,394 | 1,413 | 1,364 | 1,383 | 66,500 | 1,383 |
| 2010-10-19 | 1,395 | 1,404 | 1,383 | 1,396 | 125,600 | 1,396 |
| 2010-10-18 | 1,325 | 1,375 | 1,324 | 1,365 | 56,500 | 1,365 |
| 2010-10-15 | 1,347 | 1,361 | 1,320 | 1,330 | 91,400 | 1,330 |
| 2010-10-14 | 1,338 | 1,363 | 1,336 | 1,340 | 60,000 | 1,340 |
| 2010-10-13 | 1,321 | 1,348 | 1,318 | 1,336 | 43,900 | 1,336 |
| 2010-10-12 | 1,348 | 1,355 | 1,290 | 1,321 | 67,800 | 1,321 |
| 2010-10-08 | 1,358 | 1,363 | 1,345 | 1,348 | 50,900 | 1,348 |
| 2010-10-07 | 1,365 | 1,383 | 1,360 | 1,371 | 36,200 | 1,371 |
| 2010-10-06 | 1,377 | 1,382 | 1,352 | 1,377 | 38,200 | 1,377 |
| 2010-10-05 | 1,375 | 1,397 | 1,351 | 1,380 | 65,400 | 1,380 |
| 2010-10-04 | 1,387 | 1,401 | 1,370 | 1,375 | 33,800 | 1,375 |
| 2010-10-01 | 1,400 | 1,409 | 1,376 | 1,386 | 71,200 | 1,386 |
| 2010-09-30 | 1,449 | 1,451 | 1,392 | 1,394 | 50,100 | 1,394 |
| 2010-09-29 | 1,418 | 1,453 | 1,408 | 1,443 | 88,300 | 1,443 |
| 2010-09-28 | 1,398 | 1,450 | 1,391 | 1,417 | 131,900 | 1,417 |
| 2010-09-27 | 1,393 | 1,414 | 1,375 | 1,398 | 170,000 | 1,398 |
| 2010-09-24 | 1,340 | 1,389 | 1,321 | 1,354 | 90,700 | 1,354 |
| 2010-09-22 | 1,333 | 1,346 | 1,323 | 1,324 | 29,900 | 1,324 |
| 2010-09-21 | 1,365 | 1,365 | 1,322 | 1,345 | 42,600 | 1,345 |
| 2010-09-17 | 1,348 | 1,362 | 1,341 | 1,350 | 28,300 | 1,350 |
| 2010-09-16 | 1,340 | 1,347 | 1,321 | 1,340 | 36,100 | 1,340 |
| 2010-09-15 | 1,295 | 1,343 | 1,266 | 1,335 | 107,300 | 1,335 |
| 2010-09-14 | 1,296 | 1,303 | 1,285 | 1,298 | 20,900 | 1,298 |
| 2010-09-13 | 1,314 | 1,333 | 1,285 | 1,295 | 29,600 | 1,295 |
| 2010-09-10 | 1,302 | 1,325 | 1,296 | 1,309 | 47,200 | 1,309 |
| 2010-09-09 | 1,298 | 1,309 | 1,282 | 1,302 | 29,800 | 1,302 |
| 2010-09-08 | 1,287 | 1,311 | 1,275 | 1,301 | 57,900 | 1,301 |
| 2010-09-07 | 1,286 | 1,313 | 1,276 | 1,294 | 34,600 | 1,294 |
| 2010-09-06 | 1,295 | 1,303 | 1,290 | 1,300 | 28,700 | 1,300 |
| 2010-09-03 | 1,262 | 1,287 | 1,261 | 1,286 | 32,900 | 1,286 |
| 2010-09-02 | 1,273 | 1,281 | 1,254 | 1,262 | 26,800 | 1,262 |
| 2010-09-01 | 1,252 | 1,286 | 1,242 | 1,268 | 57,100 | 1,268 |
| 2010-08-31 | 1,261 | 1,292 | 1,246 | 1,261 | 91,100 | 1,261 |
| 2010-08-30 | 1,307 | 1,312 | 1,272 | 1,283 | 30,300 | 1,283 |
| 2010-08-27 | 1,263 | 1,290 | 1,252 | 1,281 | 71,300 | 1,281 |
| 2010-08-26 | 1,253 | 1,276 | 1,244 | 1,264 | 58,400 | 1,264 |
| 2010-08-25 | 1,240 | 1,268 | 1,236 | 1,253 | 71,700 | 1,253 |
| 2010-08-24 | 1,250 | 1,268 | 1,237 | 1,253 | 91,600 | 1,253 |
| 2010-08-23 | 1,301 | 1,309 | 1,252 | 1,269 | 182,500 | 1,269 |
| 2010-08-20 | 1,341 | 1,341 | 1,308 | 1,313 | 101,400 | 1,313 |
| 2010-08-19 | 1,350 | 1,362 | 1,322 | 1,343 | 92,100 | 1,343 |
| 2010-08-18 | 1,363 | 1,378 | 1,340 | 1,356 | 53,300 | 1,356 |
| 2010-08-17 | 1,345 | 1,354 | 1,318 | 1,343 | 64,000 | 1,343 |
| 2010-08-16 | 1,338 | 1,356 | 1,322 | 1,344 | 54,000 | 1,344 |
| 2010-08-13 | 1,362 | 1,363 | 1,343 | 1,354 | 41,800 | 1,354 |
| 2010-08-12 | 1,313 | 1,372 | 1,310 | 1,363 | 63,100 | 1,363 |
| 2010-08-11 | 1,373 | 1,381 | 1,342 | 1,358 | 66,100 | 1,358 |
| 2010-08-10 | 1,396 | 1,404 | 1,377 | 1,388 | 64,000 | 1,388 |
| 2010-08-09 | 1,350 | 1,416 | 1,350 | 1,371 | 261,800 | 1,371 |
| 2010-08-06 | 1,280 | 1,291 | 1,257 | 1,291 | 37,000 | 1,291 |
| 2010-08-05 | 1,289 | 1,289 | 1,240 | 1,272 | 37,400 | 1,272 |
| 2010-08-04 | 1,266 | 1,274 | 1,255 | 1,259 | 67,400 | 1,259 |
| 2010-08-03 | 1,274 | 1,285 | 1,244 | 1,263 | 38,100 | 1,263 |
| 2010-08-02 | 1,257 | 1,278 | 1,255 | 1,266 | 45,500 | 1,266 |
| 2010-07-30 | 1,265 | 1,278 | 1,219 | 1,261 | 90,500 | 1,261 |
| 2010-07-29 | 1,271 | 1,283 | 1,255 | 1,274 | 40,100 | 1,274 |
| 2010-07-28 | 1,283 | 1,289 | 1,247 | 1,270 | 94,400 | 1,270 |
| 2010-07-27 | 1,280 | 1,311 | 1,262 | 1,275 | 45,100 | 1,275 |
| 2010-07-26 | 1,279 | 1,280 | 1,252 | 1,272 | 24,100 | 1,272 |
| 2010-07-23 | 1,244 | 1,277 | 1,244 | 1,258 | 35,900 | 1,258 |
| 2010-07-22 | 1,242 | 1,264 | 1,214 | 1,242 | 48,600 | 1,242 |
| 2010-07-21 | 1,282 | 1,300 | 1,254 | 1,255 | 45,000 | 1,255 |
| 2010-07-20 | 1,257 | 1,280 | 1,252 | 1,264 | 71,800 | 1,264 |
| 2010-07-16 | 1,270 | 1,294 | 1,227 | 1,257 | 46,600 | 1,257 |
| 2010-07-15 | 1,302 | 1,302 | 1,261 | 1,277 | 51,500 | 1,277 |
| 2010-07-14 | 1,325 | 1,344 | 1,311 | 1,317 | 40,700 | 1,317 |
| 2010-07-13 | 1,321 | 1,328 | 1,284 | 1,295 | 30,500 | 1,295 |
| 2010-07-12 | 1,293 | 1,321 | 1,293 | 1,308 | 24,700 | 1,308 |
| 2010-07-09 | 1,306 | 1,312 | 1,280 | 1,293 | 25,200 | 1,293 |
| 2010-07-08 | 1,299 | 1,309 | 1,269 | 1,293 | 63,600 | 1,293 |
| 2010-07-07 | 1,300 | 1,300 | 1,270 | 1,280 | 40,600 | 1,280 |
| 2010-07-06 | 1,281 | 1,300 | 1,239 | 1,300 | 22,700 | 1,300 |
| 2010-07-05 | 1,297 | 1,307 | 1,275 | 1,285 | 34,200 | 1,285 |
| 2010-07-02 | 1,250 | 1,318 | 1,232 | 1,297 | 62,500 | 1,297 |
| 2010-07-01 | 1,272 | 1,295 | 1,233 | 1,249 | 135,400 | 1,249 |
| 2010-06-30 | 1,300 | 1,321 | 1,282 | 1,298 | 81,900 | 1,298 |
| 2010-06-29 | 1,360 | 1,385 | 1,321 | 1,339 | 26,700 | 1,339 |
| 2010-06-28 | 1,394 | 1,395 | 1,355 | 1,370 | 36,200 | 1,370 |
| 2010-06-25 | 1,379 | 1,410 | 1,362 | 1,379 | 98,700 | 1,379 |
| 2010-06-24 | 1,360 | 1,441 | 1,350 | 1,409 | 91,900 | 1,409 |
| 2010-06-23 | 1,312 | 1,359 | 1,309 | 1,352 | 65,300 | 1,352 |
| 2010-06-22 | 1,359 | 1,359 | 1,315 | 1,331 | 95,400 | 1,331 |
| 2010-06-21 | 1,353 | 1,378 | 1,332 | 1,359 | 63,800 | 1,359 |
| 2010-06-18 | 1,378 | 1,378 | 1,338 | 1,352 | 58,200 | 1,352 |
| 2010-06-17 | 1,393 | 1,393 | 1,349 | 1,381 | 33,800 | 1,381 |
| 2010-06-16 | 1,376 | 1,397 | 1,352 | 1,392 | 59,500 | 1,392 |
| 2010-06-15 | 1,378 | 1,379 | 1,361 | 1,361 | 34,700 | 1,361 |
| 2010-06-14 | 1,364 | 1,403 | 1,353 | 1,393 | 39,700 | 1,393 |
| 2010-06-11 | 1,371 | 1,372 | 1,338 | 1,344 | 53,500 | 1,344 |
| 2010-06-10 | 1,385 | 1,385 | 1,324 | 1,341 | 51,900 | 1,341 |
| 2010-06-09 | 1,354 | 1,384 | 1,331 | 1,372 | 71,400 | 1,372 |
| 2010-06-08 | 1,343 | 1,374 | 1,342 | 1,366 | 43,900 | 1,366 |
| 2010-06-07 | 1,354 | 1,371 | 1,343 | 1,367 | 36,500 | 1,367 |
| 2010-06-04 | 1,424 | 1,436 | 1,388 | 1,404 | 44,200 | 1,404 |
| 2010-06-03 | 1,350 | 1,423 | 1,350 | 1,408 | 94,700 | 1,408 |
| 2010-06-02 | 1,290 | 1,347 | 1,290 | 1,331 | 51,100 | 1,331 |
| 2010-06-01 | 1,313 | 1,322 | 1,287 | 1,303 | 35,000 | 1,303 |
| 2010-05-31 | 1,297 | 1,320 | 1,288 | 1,307 | 28,900 | 1,307 |
| 2010-05-28 | 1,320 | 1,322 | 1,286 | 1,299 | 53,800 | 1,299 |
| 2010-05-27 | 1,301 | 1,303 | 1,251 | 1,301 | 136,100 | 1,301 |
| 2010-05-26 | 1,280 | 1,326 | 1,235 | 1,319 | 169,800 | 1,319 |
| 2010-05-25 | 1,314 | 1,314 | 1,285 | 1,303 | 68,600 | 1,303 |
| 2010-05-24 | 1,333 | 1,346 | 1,321 | 1,337 | 48,300 | 1,337 |
| 2010-05-21 | 1,349 | 1,358 | 1,337 | 1,347 | 137,600 | 1,347 |
| 2010-05-20 | 1,387 | 1,450 | 1,371 | 1,379 | 68,200 | 1,379 |
| 2010-05-19 | 1,391 | 1,391 | 1,366 | 1,387 | 79,700 | 1,387 |
| 2010-05-18 | 1,392 | 1,404 | 1,356 | 1,361 | 56,200 | 1,361 |
| 2010-05-17 | 1,375 | 1,410 | 1,365 | 1,403 | 114,800 | 1,403 |
| 2010-05-14 | 1,380 | 1,417 | 1,379 | 1,389 | 81,200 | 1,389 |
| 2010-05-13 | 1,399 | 1,430 | 1,350 | 1,405 | 102,600 | 1,405 |
| 2010-05-12 | 1,392 | 1,410 | 1,355 | 1,397 | 122,500 | 1,397 |
| 2010-05-11 | 1,403 | 1,435 | 1,387 | 1,401 | 74,700 | 1,401 |
| 2010-05-10 | 1,391 | 1,438 | 1,369 | 1,389 | 122,000 | 1,389 |
| 2010-05-07 | 1,404 | 1,415 | 1,378 | 1,396 | 85,500 | 1,396 |
| 2010-05-06 | 1,426 | 1,441 | 1,382 | 1,434 | 117,600 | 1,434 |
| 2010-04-30 | 1,500 | 1,502 | 1,464 | 1,470 | 116,500 | 1,470 |
| 2010-04-28 | 1,465 | 1,521 | 1,462 | 1,491 | 395,100 | 1,491 |
| 2010-04-27 | 1,470 | 1,498 | 1,463 | 1,489 | 125,400 | 1,489 |
| 2010-04-26 | 1,492 | 1,500 | 1,456 | 1,470 | 93,400 | 1,470 |
| 2010-04-23 | 1,477 | 1,497 | 1,477 | 1,490 | 49,500 | 1,490 |
| 2010-04-22 | 1,479 | 1,484 | 1,466 | 1,476 | 69,500 | 1,476 |
| 2010-04-21 | 1,469 | 1,496 | 1,468 | 1,478 | 108,600 | 1,478 |
| 2010-04-20 | 1,433 | 1,490 | 1,433 | 1,439 | 56,600 | 1,439 |
| 2010-04-19 | 1,444 | 1,447 | 1,420 | 1,433 | 57,300 | 1,433 |
| 2010-04-16 | 1,459 | 1,464 | 1,436 | 1,447 | 45,300 | 1,447 |
| 2010-04-15 | 1,468 | 1,482 | 1,450 | 1,472 | 95,700 | 1,472 |
| 2010-04-14 | 1,447 | 1,464 | 1,435 | 1,450 | 100,500 | 1,450 |
| 2010-04-13 | 1,434 | 1,439 | 1,404 | 1,433 | 114,400 | 1,433 |
| 2010-04-12 | 1,425 | 1,463 | 1,425 | 1,444 | 70,400 | 1,444 |
| 2010-04-09 | 1,390 | 1,439 | 1,390 | 1,425 | 88,200 | 1,425 |
| 2010-04-08 | 1,357 | 1,418 | 1,357 | 1,399 | 77,100 | 1,399 |
| 2010-04-07 | 1,364 | 1,411 | 1,353 | 1,387 | 107,900 | 1,387 |
| 2010-04-06 | 1,348 | 1,351 | 1,329 | 1,334 | 25,200 | 1,334 |
| 2010-04-05 | 1,337 | 1,359 | 1,320 | 1,333 | 40,400 | 1,333 |
| 2010-04-02 | 1,332 | 1,333 | 1,287 | 1,323 | 48,700 | 1,323 |
| 2010-04-01 | 1,292 | 1,311 | 1,273 | 1,302 | 56,200 | 1,302 |
| 2010-03-31 | 1,289 | 1,300 | 1,271 | 1,279 | 80,700 | 1,279 |
| 2010-03-30 | 1,288 | 1,294 | 1,257 | 1,277 | 91,500 | 1,277 |
| 2010-03-29 | 1,277 | 1,290 | 1,258 | 1,276 | 74,300 | 1,276 |
| 2010-03-26 | 1,280 | 1,282 | 1,263 | 1,277 | 66,300 | 1,277 |
| 2010-03-25 | 1,284 | 1,295 | 1,262 | 1,288 | 75,700 | 1,288 |
| 2010-03-24 | 1,300 | 1,300 | 1,270 | 1,282 | 49,600 | 1,282 |
| 2010-03-23 | 1,289 | 1,298 | 1,271 | 1,284 | 30,300 | 1,284 |
| 2010-03-19 | 1,258 | 1,286 | 1,258 | 1,283 | 41,700 | 1,283 |
| 2010-03-18 | 1,260 | 1,280 | 1,256 | 1,265 | 21,900 | 1,265 |
| 2010-03-17 | 1,270 | 1,274 | 1,248 | 1,271 | 27,600 | 1,271 |
| 2010-03-16 | 1,273 | 1,276 | 1,263 | 1,267 | 11,700 | 1,267 |
| 2010-03-15 | 1,260 | 1,290 | 1,260 | 1,272 | 20,500 | 1,272 |
| 2010-03-12 | 1,250 | 1,255 | 1,238 | 1,252 | 22,900 | 1,252 |
| 2010-03-11 | 1,230 | 1,250 | 1,230 | 1,249 | 17,300 | 1,249 |
| 2010-03-10 | 1,242 | 1,249 | 1,224 | 1,233 | 17,500 | 1,233 |
| 2010-03-09 | 1,231 | 1,248 | 1,231 | 1,241 | 6,400 | 1,241 |
| 2010-03-08 | 1,245 | 1,245 | 1,235 | 1,242 | 23,100 | 1,242 |
| 2010-03-05 | 1,203 | 1,223 | 1,200 | 1,222 | 16,300 | 1,222 |
| 2010-03-04 | 1,190 | 1,197 | 1,183 | 1,188 | 21,200 | 1,188 |
| 2010-03-03 | 1,172 | 1,194 | 1,172 | 1,192 | 12,700 | 1,192 |
| 2010-03-02 | 1,183 | 1,198 | 1,159 | 1,180 | 33,500 | 1,180 |
| 2010-03-01 | 1,141 | 1,178 | 1,141 | 1,178 | 26,900 | 1,178 |
| 2010-02-26 | 1,141 | 1,148 | 1,121 | 1,135 | 19,200 | 1,135 |
| 2010-02-25 | 1,184 | 1,184 | 1,120 | 1,139 | 55,400 | 1,139 |
| 2010-02-24 | 1,187 | 1,193 | 1,159 | 1,183 | 35,900 | 1,183 |
| 2010-02-23 | 1,239 | 1,239 | 1,190 | 1,213 | 38,700 | 1,213 |
| 2010-02-22 | 1,232 | 1,251 | 1,202 | 1,239 | 29,500 | 1,239 |
| 2010-02-19 | 1,213 | 1,229 | 1,194 | 1,202 | 25,100 | 1,202 |
| 2010-02-18 | 1,205 | 1,225 | 1,200 | 1,213 | 18,000 | 1,213 |
| 2010-02-17 | 1,207 | 1,228 | 1,181 | 1,217 | 18,600 | 1,217 |
| 2010-02-16 | 1,213 | 1,219 | 1,206 | 1,207 | 12,500 | 1,207 |
| 2010-02-15 | 1,186 | 1,203 | 1,179 | 1,190 | 23,100 | 1,190 |
| 2010-02-12 | 1,191 | 1,198 | 1,172 | 1,192 | 16,100 | 1,192 |
| 2010-02-10 | 1,225 | 1,225 | 1,193 | 1,193 | 17,300 | 1,193 |
| 2010-02-09 | 1,184 | 1,227 | 1,180 | 1,225 | 34,500 | 1,225 |
| 2010-02-08 | 1,250 | 1,280 | 1,183 | 1,183 | 69,300 | 1,183 |
| 2010-02-05 | 1,120 | 1,161 | 1,118 | 1,160 | 52,700 | 1,160 |
| 2010-02-04 | 1,118 | 1,151 | 1,115 | 1,125 | 39,200 | 1,125 |
| 2010-02-03 | 1,121 | 1,149 | 1,106 | 1,106 | 28,400 | 1,106 |
| 2010-02-02 | 1,107 | 1,115 | 1,104 | 1,108 | 24,100 | 1,108 |
| 2010-02-01 | 1,130 | 1,134 | 1,103 | 1,115 | 30,300 | 1,115 |
| 2010-01-29 | 1,179 | 1,179 | 1,147 | 1,152 | 16,700 | 1,152 |
| 2010-01-28 | 1,185 | 1,195 | 1,182 | 1,189 | 15,500 | 1,189 |
| 2010-01-27 | 1,224 | 1,224 | 1,195 | 1,195 | 25,300 | 1,195 |
| 2010-01-26 | 1,256 | 1,261 | 1,209 | 1,216 | 21,100 | 1,216 |
| 2010-01-25 | 1,252 | 1,252 | 1,229 | 1,244 | 12,900 | 1,244 |
| 2010-01-22 | 1,253 | 1,253 | 1,223 | 1,231 | 28,800 | 1,231 |
| 2010-01-21 | 1,221 | 1,268 | 1,219 | 1,253 | 25,600 | 1,253 |
| 2010-01-20 | 1,260 | 1,269 | 1,232 | 1,233 | 22,800 | 1,233 |
| 2010-01-19 | 1,255 | 1,263 | 1,245 | 1,259 | 9,900 | 1,259 |
| 2010-01-18 | 1,275 | 1,277 | 1,255 | 1,255 | 17,800 | 1,255 |
| 2010-01-15 | 1,267 | 1,281 | 1,230 | 1,273 | 11,300 | 1,273 |
| 2010-01-14 | 1,275 | 1,279 | 1,264 | 1,267 | 13,400 | 1,267 |
| 2010-01-13 | 1,277 | 1,286 | 1,259 | 1,263 | 23,600 | 1,263 |
| 2010-01-12 | 1,281 | 1,286 | 1,274 | 1,277 | 21,700 | 1,277 |
| 2010-01-08 | 1,255 | 1,276 | 1,255 | 1,269 | 23,300 | 1,269 |
| 2010-01-07 | 1,271 | 1,271 | 1,232 | 1,237 | 12,600 | 1,237 |
| 2010-01-06 | 1,265 | 1,270 | 1,230 | 1,252 | 16,700 | 1,252 |
| 2010-01-05 | 1,290 | 1,290 | 1,239 | 1,242 | 16,400 | 1,242 |
| 2010-01-04 | 1,237 | 1,281 | 1,231 | 1,261 | 25,100 | 1,261 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
