7456 松田産業(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 | 1,457 | 1,480 | 1,435 | 1,460 | 208,600 | 1,460 |
| 2010-12-29 | 1,394 | 1,440 | 1,394 | 1,440 | 207,100 | 1,440 |
| 2010-12-28 | 1,400 | 1,400 | 1,385 | 1,390 | 35,900 | 1,390 |
| 2010-12-27 | 1,390 | 1,405 | 1,377 | 1,387 | 78,300 | 1,387 |
| 2010-12-24 | 1,380 | 1,387 | 1,375 | 1,384 | 61,600 | 1,384 |
| 2010-12-22 | 1,391 | 1,405 | 1,386 | 1,391 | 70,700 | 1,391 |
| 2010-12-21 | 1,405 | 1,410 | 1,366 | 1,397 | 166,400 | 1,397 |
| 2010-12-20 | 1,395 | 1,408 | 1,385 | 1,401 | 93,400 | 1,401 |
| 2010-12-17 | 1,380 | 1,391 | 1,374 | 1,390 | 71,000 | 1,390 |
| 2010-12-16 | 1,372 | 1,391 | 1,371 | 1,382 | 87,000 | 1,382 |
| 2010-12-15 | 1,388 | 1,391 | 1,373 | 1,383 | 105,100 | 1,383 |
| 2010-12-14 | 1,374 | 1,392 | 1,365 | 1,392 | 98,100 | 1,392 |
| 2010-12-13 | 1,358 | 1,376 | 1,352 | 1,375 | 116,100 | 1,375 |
| 2010-12-10 | 1,360 | 1,360 | 1,345 | 1,345 | 84,100 | 1,345 |
| 2010-12-09 | 1,362 | 1,362 | 1,348 | 1,351 | 50,000 | 1,351 |
| 2010-12-08 | 1,340 | 1,358 | 1,340 | 1,355 | 110,500 | 1,355 |
| 2010-12-07 | 1,360 | 1,362 | 1,340 | 1,348 | 109,000 | 1,348 |
| 2010-12-06 | 1,349 | 1,366 | 1,336 | 1,359 | 105,800 | 1,359 |
| 2010-12-03 | 1,365 | 1,365 | 1,323 | 1,340 | 145,900 | 1,340 |
| 2010-12-02 | 1,369 | 1,386 | 1,355 | 1,363 | 69,000 | 1,363 |
| 2010-12-01 | 1,331 | 1,353 | 1,331 | 1,349 | 26,000 | 1,349 |
| 2010-11-30 | 1,355 | 1,355 | 1,325 | 1,331 | 66,600 | 1,331 |
| 2010-11-29 | 1,354 | 1,366 | 1,344 | 1,349 | 45,400 | 1,349 |
| 2010-11-26 | 1,377 | 1,377 | 1,353 | 1,358 | 29,600 | 1,358 |
| 2010-11-25 | 1,356 | 1,372 | 1,355 | 1,362 | 37,600 | 1,362 |
| 2010-11-24 | 1,350 | 1,358 | 1,340 | 1,350 | 70,800 | 1,350 |
| 2010-11-22 | 1,370 | 1,374 | 1,355 | 1,363 | 101,000 | 1,363 |
| 2010-11-19 | 1,375 | 1,380 | 1,363 | 1,370 | 93,000 | 1,370 |
| 2010-11-18 | 1,324 | 1,370 | 1,319 | 1,364 | 101,100 | 1,364 |
| 2010-11-17 | 1,315 | 1,340 | 1,306 | 1,339 | 74,300 | 1,339 |
| 2010-11-16 | 1,349 | 1,356 | 1,329 | 1,330 | 97,600 | 1,330 |
| 2010-11-15 | 1,390 | 1,390 | 1,340 | 1,356 | 102,200 | 1,356 |
| 2010-11-12 | 1,361 | 1,372 | 1,360 | 1,361 | 66,200 | 1,361 |
| 2010-11-11 | 1,386 | 1,387 | 1,361 | 1,369 | 105,100 | 1,369 |
| 2010-11-10 | 1,384 | 1,403 | 1,372 | 1,384 | 127,300 | 1,384 |
| 2010-11-09 | 1,444 | 1,448 | 1,360 | 1,392 | 343,000 | 1,392 |
| 2010-11-08 | 1,445 | 1,476 | 1,445 | 1,474 | 94,800 | 1,474 |
| 2010-11-05 | 1,421 | 1,441 | 1,421 | 1,430 | 48,100 | 1,430 |
| 2010-11-04 | 1,372 | 1,395 | 1,372 | 1,391 | 39,200 | 1,391 |
| 2010-11-02 | 1,376 | 1,386 | 1,356 | 1,360 | 49,900 | 1,360 |
| 2010-11-01 | 1,389 | 1,402 | 1,368 | 1,395 | 48,400 | 1,395 |
| 2010-10-29 | 1,384 | 1,393 | 1,366 | 1,388 | 35,100 | 1,388 |
| 2010-10-28 | 1,393 | 1,393 | 1,365 | 1,384 | 73,700 | 1,384 |
| 2010-10-27 | 1,419 | 1,443 | 1,394 | 1,399 | 92,300 | 1,399 |
| 2010-10-26 | 1,400 | 1,418 | 1,390 | 1,394 | 59,000 | 1,394 |
| 2010-10-25 | 1,400 | 1,411 | 1,384 | 1,395 | 25,300 | 1,395 |
| 2010-10-22 | 1,404 | 1,409 | 1,383 | 1,400 | 49,900 | 1,400 |
| 2010-10-21 | 1,408 | 1,415 | 1,392 | 1,405 | 52,600 | 1,405 |
| 2010-10-20 | 1,401 | 1,412 | 1,381 | 1,400 | 104,300 | 1,400 |
| 2010-10-19 | 1,442 | 1,447 | 1,425 | 1,431 | 51,700 | 1,431 |
| 2010-10-18 | 1,454 | 1,456 | 1,421 | 1,430 | 33,900 | 1,430 |
| 2010-10-15 | 1,482 | 1,482 | 1,432 | 1,444 | 66,100 | 1,444 |
| 2010-10-14 | 1,450 | 1,460 | 1,441 | 1,454 | 67,200 | 1,454 |
| 2010-10-13 | 1,453 | 1,456 | 1,419 | 1,421 | 79,300 | 1,421 |
| 2010-10-12 | 1,460 | 1,494 | 1,431 | 1,453 | 160,800 | 1,453 |
| 2010-10-08 | 1,454 | 1,470 | 1,438 | 1,447 | 94,400 | 1,447 |
| 2010-10-07 | 1,492 | 1,499 | 1,453 | 1,474 | 116,200 | 1,474 |
| 2010-10-06 | 1,418 | 1,480 | 1,418 | 1,475 | 202,700 | 1,475 |
| 2010-10-05 | 1,379 | 1,395 | 1,355 | 1,389 | 76,000 | 1,389 |
| 2010-10-04 | 1,405 | 1,427 | 1,400 | 1,404 | 67,800 | 1,404 |
| 2010-10-01 | 1,445 | 1,452 | 1,388 | 1,401 | 84,700 | 1,401 |
| 2010-09-30 | 1,452 | 1,484 | 1,430 | 1,431 | 102,800 | 1,431 |
| 2010-09-29 | 1,499 | 1,530 | 1,446 | 1,449 | 358,000 | 1,449 |
| 2010-09-28 | 1,415 | 1,480 | 1,415 | 1,476 | 249,600 | 1,476 |
| 2010-09-27 | 1,428 | 1,428 | 1,404 | 1,414 | 114,200 | 1,414 |
| 2010-09-24 | 1,399 | 1,463 | 1,375 | 1,398 | 291,300 | 1,398 |
| 2010-09-22 | 1,346 | 1,365 | 1,332 | 1,350 | 41,300 | 1,350 |
| 2010-09-21 | 1,350 | 1,366 | 1,345 | 1,364 | 72,400 | 1,364 |
| 2010-09-17 | 1,327 | 1,348 | 1,320 | 1,335 | 131,500 | 1,335 |
| 2010-09-16 | 1,316 | 1,323 | 1,300 | 1,305 | 59,400 | 1,305 |
| 2010-09-15 | 1,316 | 1,334 | 1,304 | 1,306 | 101,500 | 1,306 |
| 2010-09-14 | 1,294 | 1,315 | 1,290 | 1,303 | 44,200 | 1,303 |
| 2010-09-13 | 1,300 | 1,310 | 1,283 | 1,287 | 46,500 | 1,287 |
| 2010-09-10 | 1,320 | 1,320 | 1,270 | 1,290 | 57,100 | 1,290 |
| 2010-09-09 | 1,297 | 1,312 | 1,288 | 1,296 | 80,100 | 1,296 |
| 2010-09-08 | 1,268 | 1,289 | 1,267 | 1,285 | 76,300 | 1,285 |
| 2010-09-07 | 1,250 | 1,283 | 1,249 | 1,258 | 42,800 | 1,258 |
| 2010-09-06 | 1,222 | 1,272 | 1,220 | 1,266 | 73,900 | 1,266 |
| 2010-09-03 | 1,207 | 1,217 | 1,201 | 1,215 | 59,100 | 1,215 |
| 2010-09-02 | 1,229 | 1,232 | 1,180 | 1,205 | 59,400 | 1,205 |
| 2010-09-01 | 1,200 | 1,217 | 1,191 | 1,215 | 84,100 | 1,215 |
| 2010-08-31 | 1,220 | 1,228 | 1,204 | 1,204 | 45,200 | 1,204 |
| 2010-08-30 | 1,245 | 1,262 | 1,243 | 1,249 | 40,900 | 1,249 |
| 2010-08-27 | 1,215 | 1,244 | 1,202 | 1,228 | 158,000 | 1,228 |
| 2010-08-26 | 1,242 | 1,242 | 1,212 | 1,220 | 45,000 | 1,220 |
| 2010-08-25 | 1,211 | 1,235 | 1,210 | 1,220 | 61,400 | 1,220 |
| 2010-08-24 | 1,232 | 1,243 | 1,223 | 1,240 | 59,900 | 1,240 |
| 2010-08-23 | 1,230 | 1,256 | 1,230 | 1,236 | 59,300 | 1,236 |
| 2010-08-20 | 1,243 | 1,263 | 1,232 | 1,236 | 68,500 | 1,236 |
| 2010-08-19 | 1,236 | 1,287 | 1,234 | 1,271 | 97,700 | 1,271 |
| 2010-08-18 | 1,259 | 1,259 | 1,234 | 1,238 | 83,600 | 1,238 |
| 2010-08-17 | 1,249 | 1,257 | 1,240 | 1,247 | 72,200 | 1,247 |
| 2010-08-16 | 1,263 | 1,268 | 1,252 | 1,255 | 55,300 | 1,255 |
| 2010-08-13 | 1,288 | 1,291 | 1,263 | 1,287 | 82,300 | 1,287 |
| 2010-08-12 | 1,300 | 1,300 | 1,270 | 1,294 | 75,500 | 1,294 |
| 2010-08-11 | 1,337 | 1,348 | 1,305 | 1,327 | 100,000 | 1,327 |
| 2010-08-10 | 1,385 | 1,385 | 1,337 | 1,352 | 114,100 | 1,352 |
| 2010-08-09 | 1,399 | 1,420 | 1,376 | 1,389 | 59,800 | 1,389 |
| 2010-08-06 | 1,383 | 1,407 | 1,383 | 1,407 | 79,300 | 1,407 |
| 2010-08-05 | 1,383 | 1,409 | 1,383 | 1,398 | 64,600 | 1,398 |
| 2010-08-04 | 1,381 | 1,385 | 1,360 | 1,375 | 45,700 | 1,375 |
| 2010-08-03 | 1,362 | 1,390 | 1,362 | 1,388 | 127,800 | 1,388 |
| 2010-08-02 | 1,365 | 1,383 | 1,341 | 1,353 | 102,500 | 1,353 |
| 2010-07-30 | 1,396 | 1,403 | 1,342 | 1,357 | 136,400 | 1,357 |
| 2010-07-29 | 1,391 | 1,416 | 1,391 | 1,409 | 54,600 | 1,409 |
| 2010-07-28 | 1,399 | 1,419 | 1,396 | 1,409 | 60,900 | 1,409 |
| 2010-07-27 | 1,400 | 1,408 | 1,386 | 1,397 | 58,500 | 1,397 |
| 2010-07-26 | 1,430 | 1,434 | 1,390 | 1,396 | 89,600 | 1,396 |
| 2010-07-23 | 1,415 | 1,422 | 1,389 | 1,400 | 79,600 | 1,400 |
| 2010-07-22 | 1,416 | 1,425 | 1,386 | 1,389 | 69,200 | 1,389 |
| 2010-07-21 | 1,441 | 1,456 | 1,428 | 1,433 | 137,900 | 1,433 |
| 2010-07-20 | 1,380 | 1,416 | 1,375 | 1,411 | 109,100 | 1,411 |
| 2010-07-16 | 1,407 | 1,427 | 1,363 | 1,382 | 139,700 | 1,382 |
| 2010-07-15 | 1,472 | 1,472 | 1,412 | 1,417 | 140,400 | 1,417 |
| 2010-07-14 | 1,501 | 1,507 | 1,486 | 1,490 | 55,000 | 1,490 |
| 2010-07-13 | 1,504 | 1,512 | 1,481 | 1,495 | 71,200 | 1,495 |
| 2010-07-12 | 1,464 | 1,515 | 1,464 | 1,503 | 122,500 | 1,503 |
| 2010-07-09 | 1,429 | 1,458 | 1,407 | 1,448 | 77,300 | 1,448 |
| 2010-07-08 | 1,427 | 1,442 | 1,423 | 1,428 | 72,200 | 1,428 |
| 2010-07-07 | 1,415 | 1,416 | 1,388 | 1,397 | 74,300 | 1,397 |
| 2010-07-06 | 1,415 | 1,434 | 1,402 | 1,433 | 33,800 | 1,433 |
| 2010-07-05 | 1,445 | 1,464 | 1,423 | 1,435 | 81,500 | 1,435 |
| 2010-07-02 | 1,420 | 1,437 | 1,400 | 1,429 | 52,000 | 1,429 |
| 2010-07-01 | 1,446 | 1,455 | 1,425 | 1,440 | 80,800 | 1,440 |
| 2010-06-30 | 1,360 | 1,449 | 1,360 | 1,446 | 126,300 | 1,446 |
| 2010-06-29 | 1,430 | 1,452 | 1,380 | 1,395 | 128,800 | 1,395 |
| 2010-06-28 | 1,502 | 1,502 | 1,416 | 1,437 | 75,400 | 1,437 |
| 2010-06-25 | 1,487 | 1,505 | 1,475 | 1,478 | 54,500 | 1,478 |
| 2010-06-24 | 1,493 | 1,522 | 1,480 | 1,509 | 90,300 | 1,509 |
| 2010-06-23 | 1,518 | 1,535 | 1,504 | 1,516 | 81,300 | 1,516 |
| 2010-06-22 | 1,554 | 1,563 | 1,528 | 1,558 | 86,500 | 1,558 |
| 2010-06-21 | 1,530 | 1,578 | 1,530 | 1,576 | 203,000 | 1,576 |
| 2010-06-18 | 1,464 | 1,517 | 1,461 | 1,515 | 164,200 | 1,515 |
| 2010-06-17 | 1,475 | 1,492 | 1,443 | 1,449 | 125,300 | 1,449 |
| 2010-06-16 | 1,482 | 1,500 | 1,473 | 1,474 | 103,100 | 1,474 |
| 2010-06-15 | 1,456 | 1,474 | 1,450 | 1,468 | 57,400 | 1,468 |
| 2010-06-14 | 1,460 | 1,465 | 1,433 | 1,447 | 72,200 | 1,447 |
| 2010-06-11 | 1,478 | 1,479 | 1,441 | 1,446 | 74,800 | 1,446 |
| 2010-06-10 | 1,451 | 1,474 | 1,418 | 1,449 | 128,600 | 1,449 |
| 2010-06-09 | 1,462 | 1,496 | 1,450 | 1,470 | 341,000 | 1,470 |
| 2010-06-08 | 1,440 | 1,451 | 1,400 | 1,420 | 217,400 | 1,420 |
| 2010-06-07 | 1,393 | 1,398 | 1,361 | 1,370 | 91,700 | 1,370 |
| 2010-06-04 | 1,430 | 1,437 | 1,411 | 1,423 | 77,600 | 1,423 |
| 2010-06-03 | 1,461 | 1,461 | 1,424 | 1,433 | 172,900 | 1,433 |
| 2010-06-02 | 1,390 | 1,484 | 1,390 | 1,441 | 304,500 | 1,441 |
| 2010-06-01 | 1,418 | 1,420 | 1,385 | 1,406 | 122,600 | 1,406 |
| 2010-05-31 | 1,445 | 1,458 | 1,421 | 1,426 | 114,600 | 1,426 |
| 2010-05-28 | 1,444 | 1,459 | 1,415 | 1,431 | 108,400 | 1,431 |
| 2010-05-27 | 1,392 | 1,430 | 1,390 | 1,414 | 79,300 | 1,414 |
| 2010-05-26 | 1,400 | 1,419 | 1,363 | 1,395 | 84,800 | 1,395 |
| 2010-05-25 | 1,453 | 1,460 | 1,335 | 1,390 | 76,400 | 1,390 |
| 2010-05-24 | 1,450 | 1,461 | 1,428 | 1,450 | 54,300 | 1,450 |
| 2010-05-21 | 1,437 | 1,465 | 1,419 | 1,462 | 127,900 | 1,462 |
| 2010-05-20 | 1,503 | 1,533 | 1,497 | 1,507 | 102,700 | 1,507 |
| 2010-05-19 | 1,550 | 1,550 | 1,491 | 1,543 | 114,700 | 1,543 |
| 2010-05-18 | 1,612 | 1,620 | 1,553 | 1,567 | 71,500 | 1,567 |
| 2010-05-17 | 1,620 | 1,655 | 1,605 | 1,617 | 81,900 | 1,617 |
| 2010-05-14 | 1,668 | 1,719 | 1,664 | 1,700 | 99,700 | 1,700 |
| 2010-05-13 | 1,653 | 1,689 | 1,653 | 1,671 | 57,200 | 1,671 |
| 2010-05-12 | 1,640 | 1,679 | 1,637 | 1,657 | 40,600 | 1,657 |
| 2010-05-11 | 1,663 | 1,674 | 1,603 | 1,610 | 30,000 | 1,610 |
| 2010-05-10 | 1,616 | 1,655 | 1,616 | 1,637 | 34,800 | 1,637 |
| 2010-05-07 | 1,640 | 1,674 | 1,616 | 1,630 | 54,200 | 1,630 |
| 2010-05-06 | 1,650 | 1,688 | 1,648 | 1,674 | 51,000 | 1,674 |
| 2010-04-30 | 1,687 | 1,706 | 1,683 | 1,688 | 31,700 | 1,688 |
| 2010-04-28 | 1,675 | 1,688 | 1,668 | 1,676 | 34,200 | 1,676 |
| 2010-04-27 | 1,723 | 1,723 | 1,707 | 1,714 | 14,500 | 1,714 |
| 2010-04-26 | 1,726 | 1,728 | 1,705 | 1,714 | 16,200 | 1,714 |
| 2010-04-23 | 1,673 | 1,705 | 1,673 | 1,691 | 24,300 | 1,691 |
| 2010-04-22 | 1,720 | 1,720 | 1,680 | 1,696 | 43,700 | 1,696 |
| 2010-04-21 | 1,692 | 1,730 | 1,691 | 1,720 | 38,200 | 1,720 |
| 2010-04-20 | 1,696 | 1,707 | 1,667 | 1,680 | 40,000 | 1,680 |
| 2010-04-19 | 1,687 | 1,700 | 1,682 | 1,690 | 43,600 | 1,690 |
| 2010-04-16 | 1,730 | 1,748 | 1,714 | 1,728 | 53,700 | 1,728 |
| 2010-04-15 | 1,740 | 1,760 | 1,721 | 1,748 | 46,200 | 1,748 |
| 2010-04-14 | 1,731 | 1,746 | 1,715 | 1,720 | 67,200 | 1,720 |
| 2010-04-13 | 1,766 | 1,767 | 1,726 | 1,755 | 31,600 | 1,755 |
| 2010-04-12 | 1,779 | 1,782 | 1,762 | 1,766 | 50,300 | 1,766 |
| 2010-04-09 | 1,719 | 1,746 | 1,719 | 1,745 | 22,600 | 1,745 |
| 2010-04-08 | 1,720 | 1,735 | 1,712 | 1,724 | 24,700 | 1,724 |
| 2010-04-07 | 1,731 | 1,747 | 1,725 | 1,737 | 22,400 | 1,737 |
| 2010-04-06 | 1,748 | 1,752 | 1,701 | 1,727 | 34,000 | 1,727 |
| 2010-04-05 | 1,750 | 1,756 | 1,731 | 1,753 | 40,900 | 1,753 |
| 2010-04-02 | 1,751 | 1,754 | 1,739 | 1,748 | 51,900 | 1,748 |
| 2010-04-01 | 1,738 | 1,756 | 1,736 | 1,756 | 38,000 | 1,756 |
| 2010-03-31 | 1,755 | 1,758 | 1,730 | 1,738 | 34,700 | 1,738 |
| 2010-03-30 | 1,750 | 1,757 | 1,715 | 1,746 | 37,900 | 1,746 |
| 2010-03-29 | 1,706 | 1,746 | 1,704 | 1,742 | 32,700 | 1,742 |
| 2010-03-26 | 1,770 | 1,770 | 1,743 | 1,758 | 47,100 | 1,758 |
| 2010-03-25 | 1,726 | 1,762 | 1,718 | 1,750 | 59,700 | 1,750 |
| 2010-03-24 | 1,680 | 1,740 | 1,678 | 1,739 | 92,200 | 1,739 |
| 2010-03-23 | 1,680 | 1,680 | 1,656 | 1,668 | 47,000 | 1,668 |
| 2010-03-19 | 1,680 | 1,685 | 1,665 | 1,679 | 33,300 | 1,679 |
| 2010-03-18 | 1,687 | 1,700 | 1,677 | 1,682 | 34,700 | 1,682 |
| 2010-03-17 | 1,691 | 1,695 | 1,665 | 1,685 | 38,200 | 1,685 |
| 2010-03-16 | 1,700 | 1,701 | 1,685 | 1,696 | 38,700 | 1,696 |
| 2010-03-15 | 1,700 | 1,700 | 1,687 | 1,697 | 22,900 | 1,697 |
| 2010-03-12 | 1,700 | 1,704 | 1,676 | 1,696 | 56,300 | 1,696 |
| 2010-03-11 | 1,684 | 1,705 | 1,668 | 1,705 | 99,900 | 1,705 |
| 2010-03-10 | 1,677 | 1,686 | 1,661 | 1,670 | 39,400 | 1,670 |
| 2010-03-09 | 1,649 | 1,675 | 1,645 | 1,667 | 28,200 | 1,667 |
| 2010-03-08 | 1,649 | 1,670 | 1,646 | 1,665 | 42,100 | 1,665 |
| 2010-03-05 | 1,623 | 1,629 | 1,595 | 1,621 | 47,100 | 1,621 |
| 2010-03-04 | 1,620 | 1,620 | 1,591 | 1,591 | 34,200 | 1,591 |
| 2010-03-03 | 1,584 | 1,630 | 1,577 | 1,623 | 63,900 | 1,623 |
| 2010-03-02 | 1,578 | 1,578 | 1,554 | 1,569 | 32,800 | 1,569 |
| 2010-03-01 | 1,555 | 1,565 | 1,530 | 1,558 | 67,200 | 1,558 |
| 2010-02-26 | 1,521 | 1,534 | 1,516 | 1,530 | 42,800 | 1,530 |
| 2010-02-25 | 1,523 | 1,538 | 1,522 | 1,535 | 52,800 | 1,535 |
| 2010-02-24 | 1,533 | 1,539 | 1,515 | 1,521 | 81,600 | 1,521 |
| 2010-02-23 | 1,570 | 1,570 | 1,530 | 1,548 | 86,800 | 1,548 |
| 2010-02-22 | 1,541 | 1,587 | 1,541 | 1,585 | 86,800 | 1,585 |
| 2010-02-19 | 1,578 | 1,578 | 1,532 | 1,540 | 38,300 | 1,540 |
| 2010-02-18 | 1,576 | 1,578 | 1,557 | 1,566 | 46,100 | 1,566 |
| 2010-02-17 | 1,579 | 1,579 | 1,558 | 1,576 | 42,200 | 1,576 |
| 2010-02-16 | 1,535 | 1,553 | 1,530 | 1,549 | 38,800 | 1,549 |
| 2010-02-15 | 1,565 | 1,566 | 1,523 | 1,532 | 82,300 | 1,532 |
| 2010-02-12 | 1,575 | 1,579 | 1,564 | 1,576 | 30,100 | 1,576 |
| 2010-02-10 | 1,560 | 1,587 | 1,560 | 1,571 | 45,800 | 1,571 |
| 2010-02-09 | 1,546 | 1,569 | 1,529 | 1,554 | 52,300 | 1,554 |
| 2010-02-08 | 1,570 | 1,582 | 1,541 | 1,561 | 50,500 | 1,561 |
| 2010-02-05 | 1,580 | 1,603 | 1,565 | 1,583 | 99,900 | 1,583 |
| 2010-02-04 | 1,668 | 1,668 | 1,640 | 1,652 | 47,300 | 1,652 |
| 2010-02-03 | 1,660 | 1,670 | 1,643 | 1,657 | 51,700 | 1,657 |
| 2010-02-02 | 1,665 | 1,665 | 1,638 | 1,643 | 60,200 | 1,643 |
| 2010-02-01 | 1,651 | 1,653 | 1,621 | 1,644 | 82,100 | 1,644 |
| 2010-01-29 | 1,640 | 1,668 | 1,638 | 1,651 | 61,200 | 1,651 |
| 2010-01-28 | 1,624 | 1,654 | 1,621 | 1,645 | 75,000 | 1,645 |
| 2010-01-27 | 1,625 | 1,657 | 1,623 | 1,629 | 41,300 | 1,629 |
| 2010-01-26 | 1,670 | 1,681 | 1,638 | 1,640 | 53,700 | 1,640 |
| 2010-01-25 | 1,649 | 1,680 | 1,648 | 1,663 | 76,000 | 1,663 |
| 2010-01-22 | 1,700 | 1,725 | 1,670 | 1,689 | 112,700 | 1,689 |
| 2010-01-21 | 1,700 | 1,746 | 1,694 | 1,746 | 126,700 | 1,746 |
| 2010-01-20 | 1,697 | 1,708 | 1,676 | 1,705 | 141,100 | 1,705 |
| 2010-01-19 | 1,677 | 1,678 | 1,663 | 1,666 | 67,200 | 1,666 |
| 2010-01-18 | 1,682 | 1,687 | 1,651 | 1,655 | 165,100 | 1,655 |
| 2010-01-15 | 1,704 | 1,750 | 1,684 | 1,705 | 113,300 | 1,705 |
| 2010-01-14 | 1,730 | 1,749 | 1,711 | 1,744 | 80,000 | 1,744 |
| 2010-01-13 | 1,730 | 1,745 | 1,726 | 1,726 | 45,300 | 1,726 |
| 2010-01-12 | 1,754 | 1,782 | 1,743 | 1,761 | 69,800 | 1,761 |
| 2010-01-08 | 1,762 | 1,788 | 1,740 | 1,754 | 74,800 | 1,754 |
| 2010-01-07 | 1,813 | 1,819 | 1,767 | 1,780 | 78,600 | 1,780 |
| 2010-01-06 | 1,775 | 1,810 | 1,710 | 1,799 | 206,200 | 1,799 |
| 2010-01-05 | 1,703 | 1,824 | 1,702 | 1,810 | 375,900 | 1,810 |
| 2010-01-04 | 1,619 | 1,672 | 1,618 | 1,669 | 95,900 | 1,669 |
分割・併合履歴 ： [2008-08-26]1株→1.1株 [2007-08-28]1株→1.1株 [2006-02-23]1株→1.1株 [2001-03-27]1株→2株
