7731 (株)ニコン 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 | 1,662 | 1,673 | 1,642 | 1,647 | 1,557,200 | 1,647 |
| 2010-12-29 | 1,654 | 1,676 | 1,644 | 1,673 | 1,577,600 | 1,673 |
| 2010-12-28 | 1,672 | 1,672 | 1,644 | 1,646 | 1,422,300 | 1,646 |
| 2010-12-27 | 1,655 | 1,677 | 1,655 | 1,668 | 1,022,000 | 1,668 |
| 2010-12-24 | 1,658 | 1,663 | 1,650 | 1,657 | 1,114,500 | 1,657 |
| 2010-12-22 | 1,664 | 1,690 | 1,661 | 1,665 | 2,956,200 | 1,665 |
| 2010-12-21 | 1,627 | 1,686 | 1,626 | 1,670 | 3,283,900 | 1,670 |
| 2010-12-20 | 1,648 | 1,648 | 1,623 | 1,625 | 2,314,900 | 1,625 |
| 2010-12-17 | 1,622 | 1,643 | 1,621 | 1,640 | 3,366,800 | 1,640 |
| 2010-12-16 | 1,617 | 1,625 | 1,611 | 1,619 | 1,546,700 | 1,619 |
| 2010-12-15 | 1,606 | 1,626 | 1,603 | 1,623 | 2,024,000 | 1,623 |
| 2010-12-14 | 1,609 | 1,619 | 1,598 | 1,618 | 2,815,200 | 1,618 |
| 2010-12-13 | 1,599 | 1,622 | 1,573 | 1,622 | 3,665,900 | 1,622 |
| 2010-12-10 | 1,674 | 1,674 | 1,610 | 1,620 | 9,487,500 | 1,620 |
| 2010-12-09 | 1,670 | 1,678 | 1,656 | 1,672 | 2,154,000 | 1,672 |
| 2010-12-08 | 1,679 | 1,688 | 1,658 | 1,666 | 3,244,900 | 1,666 |
| 2010-12-07 | 1,686 | 1,686 | 1,656 | 1,674 | 2,820,100 | 1,674 |
| 2010-12-06 | 1,671 | 1,696 | 1,665 | 1,691 | 2,499,800 | 1,691 |
| 2010-12-03 | 1,705 | 1,722 | 1,697 | 1,698 | 2,821,300 | 1,698 |
| 2010-12-02 | 1,684 | 1,690 | 1,673 | 1,681 | 2,969,000 | 1,681 |
| 2010-12-01 | 1,627 | 1,650 | 1,616 | 1,629 | 2,897,500 | 1,629 |
| 2010-11-30 | 1,660 | 1,670 | 1,627 | 1,644 | 3,277,600 | 1,644 |
| 2010-11-29 | 1,672 | 1,693 | 1,658 | 1,679 | 1,987,000 | 1,679 |
| 2010-11-26 | 1,690 | 1,690 | 1,660 | 1,663 | 1,468,200 | 1,663 |
| 2010-11-25 | 1,710 | 1,710 | 1,675 | 1,677 | 2,636,400 | 1,677 |
| 2010-11-24 | 1,696 | 1,705 | 1,673 | 1,679 | 3,989,900 | 1,679 |
| 2010-11-22 | 1,735 | 1,744 | 1,723 | 1,729 | 3,280,300 | 1,729 |
| 2010-11-19 | 1,731 | 1,736 | 1,698 | 1,703 | 2,247,800 | 1,703 |
| 2010-11-18 | 1,673 | 1,701 | 1,671 | 1,698 | 2,454,500 | 1,698 |
| 2010-11-17 | 1,663 | 1,679 | 1,656 | 1,673 | 1,521,500 | 1,673 |
| 2010-11-16 | 1,693 | 1,711 | 1,664 | 1,677 | 2,894,100 | 1,677 |
| 2010-11-15 | 1,658 | 1,676 | 1,651 | 1,668 | 2,978,000 | 1,668 |
| 2010-11-12 | 1,686 | 1,688 | 1,646 | 1,655 | 3,607,800 | 1,655 |
| 2010-11-11 | 1,681 | 1,690 | 1,672 | 1,688 | 2,476,500 | 1,688 |
| 2010-11-10 | 1,636 | 1,669 | 1,636 | 1,664 | 3,338,900 | 1,664 |
| 2010-11-09 | 1,622 | 1,645 | 1,618 | 1,635 | 3,817,300 | 1,635 |
| 2010-11-08 | 1,620 | 1,644 | 1,618 | 1,644 | 5,444,800 | 1,644 |
| 2010-11-05 | 1,520 | 1,616 | 1,520 | 1,616 | 10,136,700 | 1,616 |
| 2010-11-04 | 1,571 | 1,572 | 1,547 | 1,552 | 3,061,300 | 1,552 |
| 2010-11-02 | 1,525 | 1,554 | 1,524 | 1,547 | 3,189,000 | 1,547 |
| 2010-11-01 | 1,521 | 1,527 | 1,491 | 1,522 | 2,933,100 | 1,522 |
| 2010-10-29 | 1,545 | 1,547 | 1,516 | 1,520 | 5,490,900 | 1,520 |
| 2010-10-28 | 1,529 | 1,535 | 1,510 | 1,511 | 2,831,300 | 1,511 |
| 2010-10-27 | 1,549 | 1,550 | 1,518 | 1,530 | 1,854,400 | 1,530 |
| 2010-10-26 | 1,512 | 1,544 | 1,501 | 1,534 | 2,572,700 | 1,534 |
| 2010-10-25 | 1,534 | 1,540 | 1,523 | 1,535 | 1,623,900 | 1,535 |
| 2010-10-22 | 1,534 | 1,545 | 1,529 | 1,532 | 1,798,300 | 1,532 |
| 2010-10-21 | 1,547 | 1,548 | 1,518 | 1,522 | 2,805,000 | 1,522 |
| 2010-10-20 | 1,550 | 1,552 | 1,523 | 1,528 | 4,189,400 | 1,528 |
| 2010-10-19 | 1,582 | 1,595 | 1,571 | 1,583 | 3,135,900 | 1,583 |
| 2010-10-18 | 1,601 | 1,604 | 1,580 | 1,586 | 2,019,700 | 1,586 |
| 2010-10-15 | 1,571 | 1,590 | 1,558 | 1,582 | 2,990,900 | 1,582 |
| 2010-10-14 | 1,611 | 1,622 | 1,592 | 1,599 | 3,391,600 | 1,599 |
| 2010-10-13 | 1,592 | 1,631 | 1,590 | 1,599 | 3,000,900 | 1,599 |
| 2010-10-12 | 1,608 | 1,618 | 1,575 | 1,585 | 2,669,300 | 1,585 |
| 2010-10-08 | 1,606 | 1,624 | 1,597 | 1,601 | 3,542,700 | 1,601 |
| 2010-10-07 | 1,600 | 1,615 | 1,587 | 1,602 | 3,428,000 | 1,602 |
| 2010-10-06 | 1,607 | 1,627 | 1,595 | 1,613 | 2,995,100 | 1,613 |
| 2010-10-05 | 1,575 | 1,604 | 1,557 | 1,592 | 4,309,800 | 1,592 |
| 2010-10-04 | 1,578 | 1,614 | 1,575 | 1,600 | 4,234,400 | 1,600 |
| 2010-10-01 | 1,553 | 1,580 | 1,542 | 1,574 | 4,456,000 | 1,574 |
| 2010-09-30 | 1,549 | 1,561 | 1,543 | 1,548 | 2,670,700 | 1,548 |
| 2010-09-29 | 1,538 | 1,558 | 1,534 | 1,544 | 3,917,200 | 1,544 |
| 2010-09-28 | 1,541 | 1,545 | 1,534 | 1,537 | 1,888,500 | 1,537 |
| 2010-09-27 | 1,525 | 1,545 | 1,521 | 1,545 | 2,807,800 | 1,545 |
| 2010-09-24 | 1,514 | 1,539 | 1,496 | 1,517 | 5,581,800 | 1,517 |
| 2010-09-22 | 1,527 | 1,545 | 1,517 | 1,531 | 3,421,400 | 1,531 |
| 2010-09-21 | 1,557 | 1,566 | 1,543 | 1,551 | 3,182,900 | 1,551 |
| 2010-09-17 | 1,510 | 1,544 | 1,509 | 1,542 | 5,080,200 | 1,542 |
| 2010-09-16 | 1,500 | 1,501 | 1,475 | 1,483 | 4,531,700 | 1,483 |
| 2010-09-15 | 1,389 | 1,495 | 1,357 | 1,473 | 9,163,400 | 1,473 |
| 2010-09-14 | 1,420 | 1,427 | 1,405 | 1,409 | 2,783,700 | 1,409 |
| 2010-09-13 | 1,414 | 1,420 | 1,405 | 1,410 | 2,663,400 | 1,410 |
| 2010-09-10 | 1,389 | 1,407 | 1,381 | 1,389 | 5,607,800 | 1,389 |
| 2010-09-09 | 1,429 | 1,430 | 1,385 | 1,390 | 2,576,300 | 1,390 |
| 2010-09-08 | 1,412 | 1,415 | 1,383 | 1,403 | 2,341,900 | 1,403 |
| 2010-09-07 | 1,455 | 1,462 | 1,432 | 1,446 | 2,036,600 | 1,446 |
| 2010-09-06 | 1,442 | 1,464 | 1,436 | 1,462 | 1,698,200 | 1,462 |
| 2010-09-03 | 1,438 | 1,452 | 1,416 | 1,425 | 2,415,000 | 1,425 |
| 2010-09-02 | 1,430 | 1,443 | 1,408 | 1,434 | 2,395,200 | 1,434 |
| 2010-09-01 | 1,388 | 1,400 | 1,375 | 1,398 | 2,946,900 | 1,398 |
| 2010-08-31 | 1,422 | 1,426 | 1,392 | 1,397 | 2,214,900 | 1,397 |
| 2010-08-30 | 1,461 | 1,484 | 1,445 | 1,452 | 2,647,300 | 1,452 |
| 2010-08-27 | 1,375 | 1,445 | 1,375 | 1,438 | 3,097,100 | 1,438 |
| 2010-08-26 | 1,394 | 1,398 | 1,375 | 1,398 | 2,598,100 | 1,398 |
| 2010-08-25 | 1,379 | 1,394 | 1,359 | 1,372 | 4,284,400 | 1,372 |
| 2010-08-24 | 1,431 | 1,439 | 1,405 | 1,409 | 3,655,700 | 1,409 |
| 2010-08-23 | 1,485 | 1,490 | 1,460 | 1,468 | 2,231,000 | 1,468 |
| 2010-08-20 | 1,500 | 1,516 | 1,490 | 1,497 | 2,024,000 | 1,497 |
| 2010-08-19 | 1,507 | 1,538 | 1,504 | 1,535 | 2,064,100 | 1,535 |
| 2010-08-18 | 1,544 | 1,545 | 1,506 | 1,511 | 3,612,600 | 1,511 |
| 2010-08-17 | 1,467 | 1,489 | 1,455 | 1,488 | 2,053,900 | 1,488 |
| 2010-08-16 | 1,471 | 1,497 | 1,460 | 1,496 | 1,800,500 | 1,496 |
| 2010-08-13 | 1,490 | 1,507 | 1,470 | 1,502 | 2,794,000 | 1,502 |
| 2010-08-12 | 1,467 | 1,495 | 1,454 | 1,495 | 2,999,900 | 1,495 |
| 2010-08-11 | 1,516 | 1,524 | 1,490 | 1,507 | 2,874,400 | 1,507 |
| 2010-08-10 | 1,570 | 1,590 | 1,543 | 1,556 | 1,977,100 | 1,556 |
| 2010-08-09 | 1,550 | 1,579 | 1,540 | 1,562 | 2,785,200 | 1,562 |
| 2010-08-06 | 1,496 | 1,585 | 1,495 | 1,571 | 5,550,900 | 1,571 |
| 2010-08-05 | 1,521 | 1,524 | 1,493 | 1,512 | 2,851,600 | 1,512 |
| 2010-08-04 | 1,510 | 1,512 | 1,483 | 1,489 | 2,129,300 | 1,489 |
| 2010-08-03 | 1,566 | 1,569 | 1,514 | 1,535 | 2,565,600 | 1,535 |
| 2010-08-02 | 1,520 | 1,531 | 1,503 | 1,521 | 1,711,700 | 1,521 |
| 2010-07-30 | 1,513 | 1,522 | 1,487 | 1,502 | 2,336,300 | 1,502 |
| 2010-07-29 | 1,525 | 1,551 | 1,516 | 1,527 | 1,739,700 | 1,527 |
| 2010-07-28 | 1,537 | 1,566 | 1,535 | 1,553 | 2,618,800 | 1,553 |
| 2010-07-27 | 1,528 | 1,537 | 1,502 | 1,505 | 2,090,600 | 1,505 |
| 2010-07-26 | 1,533 | 1,535 | 1,515 | 1,530 | 1,948,700 | 1,530 |
| 2010-07-23 | 1,513 | 1,520 | 1,495 | 1,502 | 2,712,100 | 1,502 |
| 2010-07-22 | 1,470 | 1,474 | 1,440 | 1,462 | 3,908,600 | 1,462 |
| 2010-07-21 | 1,546 | 1,546 | 1,478 | 1,496 | 2,912,300 | 1,496 |
| 2010-07-20 | 1,516 | 1,538 | 1,507 | 1,520 | 2,934,000 | 1,520 |
| 2010-07-16 | 1,587 | 1,592 | 1,549 | 1,556 | 2,504,400 | 1,556 |
| 2010-07-15 | 1,631 | 1,634 | 1,598 | 1,607 | 1,931,200 | 1,607 |
| 2010-07-14 | 1,650 | 1,660 | 1,636 | 1,644 | 3,156,600 | 1,644 |
| 2010-07-13 | 1,631 | 1,644 | 1,600 | 1,610 | 2,125,600 | 1,610 |
| 2010-07-12 | 1,607 | 1,658 | 1,598 | 1,622 | 2,864,000 | 1,622 |
| 2010-07-09 | 1,615 | 1,630 | 1,581 | 1,606 | 3,133,400 | 1,606 |
| 2010-07-08 | 1,607 | 1,621 | 1,594 | 1,611 | 2,345,600 | 1,611 |
| 2010-07-07 | 1,572 | 1,580 | 1,537 | 1,548 | 1,568,900 | 1,548 |
| 2010-07-06 | 1,503 | 1,574 | 1,489 | 1,569 | 2,639,200 | 1,569 |
| 2010-07-05 | 1,537 | 1,537 | 1,515 | 1,526 | 1,134,800 | 1,526 |
| 2010-07-02 | 1,535 | 1,545 | 1,502 | 1,515 | 2,225,700 | 1,515 |
| 2010-07-01 | 1,539 | 1,560 | 1,500 | 1,519 | 2,336,200 | 1,519 |
| 2010-06-30 | 1,534 | 1,562 | 1,525 | 1,551 | 2,873,600 | 1,551 |
| 2010-06-29 | 1,601 | 1,635 | 1,575 | 1,585 | 2,974,000 | 1,585 |
| 2010-06-28 | 1,602 | 1,612 | 1,577 | 1,590 | 1,965,300 | 1,590 |
| 2010-06-25 | 1,631 | 1,634 | 1,585 | 1,598 | 3,116,000 | 1,598 |
| 2010-06-24 | 1,647 | 1,683 | 1,642 | 1,661 | 2,091,600 | 1,661 |
| 2010-06-23 | 1,650 | 1,660 | 1,642 | 1,657 | 2,298,100 | 1,657 |
| 2010-06-22 | 1,710 | 1,716 | 1,682 | 1,690 | 3,523,300 | 1,690 |
| 2010-06-21 | 1,715 | 1,747 | 1,708 | 1,742 | 3,694,300 | 1,742 |
| 2010-06-18 | 1,681 | 1,708 | 1,664 | 1,672 | 2,304,700 | 1,672 |
| 2010-06-17 | 1,704 | 1,719 | 1,680 | 1,680 | 2,827,000 | 1,680 |
| 2010-06-16 | 1,676 | 1,728 | 1,673 | 1,728 | 5,555,500 | 1,728 |
| 2010-06-15 | 1,632 | 1,657 | 1,623 | 1,636 | 2,091,100 | 1,636 |
| 2010-06-14 | 1,660 | 1,674 | 1,646 | 1,652 | 2,276,100 | 1,652 |
| 2010-06-11 | 1,645 | 1,650 | 1,614 | 1,623 | 7,061,600 | 1,623 |
| 2010-06-10 | 1,583 | 1,589 | 1,540 | 1,565 | 4,207,600 | 1,565 |
| 2010-06-09 | 1,615 | 1,636 | 1,567 | 1,583 | 4,129,400 | 1,583 |
| 2010-06-08 | 1,610 | 1,670 | 1,600 | 1,622 | 5,222,700 | 1,622 |
| 2010-06-07 | 1,665 | 1,679 | 1,623 | 1,634 | 5,309,800 | 1,634 |
| 2010-06-04 | 1,730 | 1,767 | 1,728 | 1,745 | 2,508,000 | 1,745 |
| 2010-06-03 | 1,730 | 1,754 | 1,715 | 1,748 | 3,267,500 | 1,748 |
| 2010-06-02 | 1,690 | 1,729 | 1,675 | 1,690 | 3,890,500 | 1,690 |
| 2010-06-01 | 1,744 | 1,747 | 1,702 | 1,722 | 2,750,600 | 1,722 |
| 2010-05-31 | 1,753 | 1,778 | 1,745 | 1,756 | 2,538,700 | 1,756 |
| 2010-05-28 | 1,780 | 1,796 | 1,736 | 1,760 | 3,266,400 | 1,760 |
| 2010-05-27 | 1,662 | 1,745 | 1,655 | 1,740 | 3,708,000 | 1,740 |
| 2010-05-26 | 1,743 | 1,747 | 1,675 | 1,702 | 5,148,500 | 1,702 |
| 2010-05-25 | 1,727 | 1,733 | 1,636 | 1,663 | 7,421,700 | 1,663 |
| 2010-05-24 | 1,780 | 1,780 | 1,736 | 1,766 | 3,866,900 | 1,766 |
| 2010-05-21 | 1,745 | 1,791 | 1,743 | 1,788 | 3,196,600 | 1,788 |
| 2010-05-20 | 1,838 | 1,854 | 1,799 | 1,807 | 2,814,400 | 1,807 |
| 2010-05-19 | 1,830 | 1,859 | 1,808 | 1,858 | 3,692,200 | 1,858 |
| 2010-05-18 | 1,910 | 1,940 | 1,864 | 1,879 | 3,338,200 | 1,879 |
| 2010-05-17 | 1,902 | 1,907 | 1,856 | 1,884 | 4,546,800 | 1,884 |
| 2010-05-14 | 1,971 | 1,986 | 1,939 | 1,951 | 3,896,600 | 1,951 |
| 2010-05-13 | 2,016 | 2,033 | 2,005 | 2,009 | 2,714,200 | 2,009 |
| 2010-05-12 | 1,975 | 2,027 | 1,960 | 1,976 | 4,430,700 | 1,976 |
| 2010-05-11 | 2,054 | 2,058 | 1,955 | 1,956 | 3,120,400 | 1,956 |
| 2010-05-10 | 2,007 | 2,060 | 2,007 | 2,037 | 2,718,700 | 2,037 |
| 2010-05-07 | 1,984 | 2,018 | 1,968 | 2,002 | 5,305,400 | 2,002 |
| 2010-05-06 | 2,089 | 2,101 | 2,080 | 2,084 | 2,881,700 | 2,084 |
| 2010-04-30 | 2,124 | 2,159 | 2,124 | 2,159 | 3,232,700 | 2,159 |
| 2010-04-28 | 2,077 | 2,109 | 2,069 | 2,081 | 2,282,900 | 2,081 |
| 2010-04-27 | 2,089 | 2,160 | 2,085 | 2,153 | 2,512,600 | 2,153 |
| 2010-04-26 | 2,077 | 2,123 | 2,077 | 2,120 | 2,263,200 | 2,120 |
| 2010-04-23 | 2,065 | 2,066 | 2,039 | 2,048 | 1,593,500 | 2,048 |
| 2010-04-22 | 2,062 | 2,075 | 2,036 | 2,067 | 1,838,700 | 2,067 |
| 2010-04-21 | 2,062 | 2,105 | 2,053 | 2,088 | 3,935,800 | 2,088 |
| 2010-04-20 | 2,036 | 2,057 | 2,006 | 2,012 | 2,340,700 | 2,012 |
| 2010-04-19 | 2,015 | 2,040 | 2,012 | 2,037 | 2,230,300 | 2,037 |
| 2010-04-16 | 2,086 | 2,090 | 2,044 | 2,054 | 2,973,300 | 2,054 |
| 2010-04-15 | 2,124 | 2,150 | 2,083 | 2,085 | 3,264,600 | 2,085 |
| 2010-04-14 | 2,070 | 2,090 | 2,055 | 2,079 | 2,726,100 | 2,079 |
| 2010-04-13 | 2,045 | 2,053 | 2,012 | 2,045 | 2,118,100 | 2,045 |
| 2010-04-12 | 2,075 | 2,080 | 2,052 | 2,056 | 1,401,800 | 2,056 |
| 2010-04-09 | 2,044 | 2,060 | 2,032 | 2,050 | 2,874,600 | 2,050 |
| 2010-04-08 | 2,075 | 2,084 | 2,038 | 2,045 | 3,234,900 | 2,045 |
| 2010-04-07 | 2,119 | 2,144 | 2,101 | 2,110 | 1,786,200 | 2,110 |
| 2010-04-06 | 2,160 | 2,170 | 2,106 | 2,120 | 3,386,600 | 2,120 |
| 2010-04-05 | 2,130 | 2,156 | 2,120 | 2,154 | 3,398,300 | 2,154 |
| 2010-04-02 | 2,119 | 2,126 | 2,093 | 2,100 | 2,192,800 | 2,100 |
| 2010-04-01 | 2,075 | 2,101 | 2,042 | 2,097 | 3,860,500 | 2,097 |
| 2010-03-31 | 2,090 | 2,090 | 2,040 | 2,041 | 3,103,000 | 2,041 |
| 2010-03-30 | 2,039 | 2,067 | 2,034 | 2,056 | 2,750,300 | 2,056 |
| 2010-03-29 | 2,026 | 2,042 | 2,013 | 2,034 | 1,944,600 | 2,034 |
| 2010-03-26 | 2,004 | 2,034 | 1,998 | 2,029 | 3,236,500 | 2,029 |
| 2010-03-25 | 2,020 | 2,021 | 1,995 | 2,000 | 2,768,700 | 2,000 |
| 2010-03-24 | 2,010 | 2,049 | 2,002 | 2,005 | 3,116,800 | 2,005 |
| 2010-03-23 | 2,005 | 2,027 | 1,986 | 1,993 | 6,492,800 | 1,993 |
| 2010-03-19 | 2,044 | 2,058 | 2,017 | 2,031 | 7,893,100 | 2,031 |
| 2010-03-18 | 2,186 | 2,193 | 2,084 | 2,094 | 4,842,100 | 2,094 |
| 2010-03-17 | 2,180 | 2,210 | 2,168 | 2,185 | 3,668,000 | 2,185 |
| 2010-03-16 | 2,111 | 2,196 | 2,101 | 2,168 | 4,973,300 | 2,168 |
| 2010-03-15 | 2,130 | 2,140 | 2,098 | 2,110 | 1,358,800 | 2,110 |
| 2010-03-12 | 2,090 | 2,121 | 2,070 | 2,117 | 6,258,400 | 2,117 |
| 2010-03-11 | 2,080 | 2,083 | 2,042 | 2,067 | 1,887,700 | 2,067 |
| 2010-03-10 | 2,049 | 2,071 | 2,043 | 2,060 | 1,599,400 | 2,060 |
| 2010-03-09 | 2,070 | 2,100 | 2,048 | 2,053 | 2,099,000 | 2,053 |
| 2010-03-08 | 2,051 | 2,072 | 2,031 | 2,070 | 2,726,100 | 2,070 |
| 2010-03-05 | 1,964 | 2,002 | 1,964 | 1,991 | 2,232,700 | 1,991 |
| 2010-03-04 | 1,983 | 1,985 | 1,936 | 1,938 | 1,985,700 | 1,938 |
| 2010-03-03 | 1,989 | 2,009 | 1,962 | 1,983 | 1,781,100 | 1,983 |
| 2010-03-02 | 1,966 | 2,020 | 1,962 | 1,988 | 2,168,800 | 1,988 |
| 2010-03-01 | 1,956 | 1,987 | 1,948 | 1,955 | 2,091,700 | 1,955 |
| 2010-02-26 | 1,969 | 1,979 | 1,944 | 1,955 | 2,715,600 | 1,955 |
| 2010-02-25 | 1,999 | 2,009 | 1,943 | 1,968 | 2,281,500 | 1,968 |
| 2010-02-24 | 2,001 | 2,005 | 1,972 | 1,998 | 3,768,100 | 1,998 |
| 2010-02-23 | 2,029 | 2,051 | 2,015 | 2,044 | 2,349,600 | 2,044 |
| 2010-02-22 | 2,039 | 2,058 | 2,023 | 2,038 | 3,518,300 | 2,038 |
| 2010-02-19 | 2,043 | 2,045 | 1,961 | 1,967 | 3,690,400 | 1,967 |
| 2010-02-18 | 2,029 | 2,047 | 2,011 | 2,027 | 2,701,500 | 2,027 |
| 2010-02-17 | 1,965 | 2,039 | 1,953 | 2,039 | 5,221,800 | 2,039 |
| 2010-02-16 | 1,951 | 1,951 | 1,912 | 1,932 | 2,022,500 | 1,932 |
| 2010-02-15 | 1,924 | 1,946 | 1,915 | 1,925 | 3,046,800 | 1,925 |
| 2010-02-12 | 1,930 | 1,931 | 1,871 | 1,912 | 4,417,700 | 1,912 |
| 2010-02-10 | 1,810 | 1,871 | 1,804 | 1,863 | 4,760,600 | 1,863 |
| 2010-02-09 | 1,744 | 1,778 | 1,728 | 1,764 | 3,497,700 | 1,764 |
| 2010-02-08 | 1,841 | 1,841 | 1,771 | 1,778 | 3,537,100 | 1,778 |
| 2010-02-05 | 1,835 | 1,869 | 1,808 | 1,860 | 4,792,000 | 1,860 |
| 2010-02-04 | 1,910 | 1,929 | 1,893 | 1,913 | 2,445,100 | 1,913 |
| 2010-02-03 | 1,960 | 1,978 | 1,916 | 1,929 | 2,215,300 | 1,929 |
| 2010-02-02 | 1,898 | 1,955 | 1,885 | 1,942 | 2,348,700 | 1,942 |
| 2010-02-01 | 1,901 | 1,910 | 1,845 | 1,864 | 2,302,400 | 1,864 |
| 2010-01-29 | 1,874 | 1,914 | 1,851 | 1,861 | 2,697,200 | 1,861 |
| 2010-01-28 | 1,896 | 1,950 | 1,893 | 1,914 | 2,182,400 | 1,914 |
| 2010-01-27 | 1,913 | 1,926 | 1,875 | 1,879 | 2,107,700 | 1,879 |
| 2010-01-26 | 1,950 | 1,993 | 1,914 | 1,920 | 2,657,600 | 1,920 |
| 2010-01-25 | 1,934 | 1,974 | 1,904 | 1,957 | 3,748,400 | 1,957 |
| 2010-01-22 | 2,000 | 2,008 | 1,963 | 1,974 | 3,621,600 | 1,974 |
| 2010-01-21 | 2,031 | 2,046 | 1,970 | 2,045 | 3,133,300 | 2,045 |
| 2010-01-20 | 2,040 | 2,050 | 1,982 | 1,991 | 1,781,700 | 1,991 |
| 2010-01-19 | 2,045 | 2,048 | 1,985 | 2,000 | 1,553,800 | 2,000 |
| 2010-01-18 | 2,005 | 2,032 | 2,001 | 2,025 | 2,893,800 | 2,025 |
| 2010-01-15 | 2,108 | 2,116 | 2,040 | 2,055 | 5,609,100 | 2,055 |
| 2010-01-14 | 1,970 | 2,050 | 1,930 | 2,047 | 6,054,700 | 2,047 |
| 2010-01-13 | 1,892 | 1,915 | 1,869 | 1,890 | 1,837,400 | 1,890 |
| 2010-01-12 | 1,900 | 1,923 | 1,890 | 1,907 | 1,894,400 | 1,907 |
| 2010-01-08 | 1,860 | 1,920 | 1,848 | 1,911 | 4,912,900 | 1,911 |
| 2010-01-07 | 1,837 | 1,847 | 1,822 | 1,830 | 1,879,600 | 1,830 |
| 2010-01-06 | 1,868 | 1,873 | 1,840 | 1,848 | 2,050,500 | 1,848 |
| 2010-01-05 | 1,874 | 1,904 | 1,861 | 1,868 | 2,470,700 | 1,868 |
| 2010-01-04 | 1,832 | 1,850 | 1,828 | 1,834 | 919,900 | 1,834 |
分割・併合履歴 ： [1986-09-26]1株→1.15株 [1985-09-26]1株→1.13株 [1984-09-26]1株→1.16株 [1983-09-27]1株→1.1株
