7751 キヤノン(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 | 4,220 | 4,240 | 4,205 | 4,210 | 2,902,200 | 4,210 |
| 2010-12-29 | 4,250 | 4,250 | 4,200 | 4,215 | 2,826,200 | 4,215 |
| 2010-12-28 | 4,270 | 4,275 | 4,235 | 4,235 | 2,499,900 | 4,235 |
| 2010-12-27 | 4,300 | 4,335 | 4,295 | 4,310 | 4,352,500 | 4,310 |
| 2010-12-24 | 4,225 | 4,280 | 4,225 | 4,270 | 3,715,300 | 4,270 |
| 2010-12-22 | 4,225 | 4,285 | 4,215 | 4,265 | 6,829,900 | 4,265 |
| 2010-12-21 | 4,145 | 4,200 | 4,140 | 4,185 | 3,871,600 | 4,185 |
| 2010-12-20 | 4,140 | 4,155 | 4,110 | 4,120 | 2,920,300 | 4,120 |
| 2010-12-17 | 4,130 | 4,160 | 4,125 | 4,145 | 4,179,900 | 4,145 |
| 2010-12-16 | 4,110 | 4,170 | 4,100 | 4,145 | 5,113,000 | 4,145 |
| 2010-12-15 | 4,115 | 4,120 | 4,090 | 4,095 | 3,227,900 | 4,095 |
| 2010-12-14 | 4,075 | 4,080 | 4,050 | 4,080 | 3,144,500 | 4,080 |
| 2010-12-13 | 4,110 | 4,115 | 4,075 | 4,100 | 2,953,600 | 4,100 |
| 2010-12-10 | 4,185 | 4,185 | 4,100 | 4,105 | 10,033,200 | 4,105 |
| 2010-12-09 | 4,110 | 4,145 | 4,105 | 4,115 | 3,510,800 | 4,115 |
| 2010-12-08 | 4,060 | 4,090 | 4,055 | 4,085 | 3,873,000 | 4,085 |
| 2010-12-07 | 4,030 | 4,060 | 4,020 | 4,055 | 5,585,200 | 4,055 |
| 2010-12-06 | 4,095 | 4,100 | 4,040 | 4,070 | 3,299,700 | 4,070 |
| 2010-12-03 | 4,095 | 4,115 | 4,075 | 4,110 | 4,535,100 | 4,110 |
| 2010-12-02 | 4,070 | 4,070 | 4,035 | 4,050 | 3,884,000 | 4,050 |
| 2010-12-01 | 3,910 | 3,960 | 3,910 | 3,950 | 4,170,400 | 3,950 |
| 2010-11-30 | 3,995 | 4,015 | 3,945 | 3,945 | 4,871,800 | 3,945 |
| 2010-11-29 | 4,000 | 4,045 | 3,995 | 4,040 | 3,891,300 | 4,040 |
| 2010-11-26 | 4,025 | 4,035 | 4,000 | 4,000 | 2,510,700 | 4,000 |
| 2010-11-25 | 4,040 | 4,060 | 4,010 | 4,010 | 3,643,200 | 4,010 |
| 2010-11-24 | 3,970 | 4,040 | 3,960 | 4,015 | 4,216,400 | 4,015 |
| 2010-11-22 | 4,065 | 4,070 | 4,030 | 4,050 | 2,467,300 | 4,050 |
| 2010-11-19 | 4,070 | 4,075 | 4,010 | 4,010 | 3,613,800 | 4,010 |
| 2010-11-18 | 3,955 | 4,025 | 3,950 | 4,015 | 4,339,700 | 4,015 |
| 2010-11-17 | 3,920 | 3,975 | 3,910 | 3,965 | 3,486,300 | 3,965 |
| 2010-11-16 | 4,020 | 4,025 | 3,955 | 3,960 | 4,215,800 | 3,960 |
| 2010-11-15 | 3,960 | 3,980 | 3,945 | 3,955 | 3,850,800 | 3,955 |
| 2010-11-12 | 4,015 | 4,020 | 3,945 | 3,945 | 3,653,400 | 3,945 |
| 2010-11-11 | 4,050 | 4,055 | 4,000 | 4,020 | 3,288,300 | 4,020 |
| 2010-11-10 | 3,925 | 4,000 | 3,910 | 3,995 | 6,568,200 | 3,995 |
| 2010-11-09 | 3,880 | 3,900 | 3,865 | 3,875 | 3,619,200 | 3,875 |
| 2010-11-08 | 3,925 | 3,935 | 3,900 | 3,925 | 3,041,000 | 3,925 |
| 2010-11-05 | 3,845 | 3,935 | 3,840 | 3,905 | 6,225,800 | 3,905 |
| 2010-11-04 | 3,800 | 3,810 | 3,765 | 3,780 | 5,380,900 | 3,780 |
| 2010-11-02 | 3,680 | 3,710 | 3,660 | 3,675 | 4,353,900 | 3,675 |
| 2010-11-01 | 3,675 | 3,720 | 3,640 | 3,655 | 5,091,400 | 3,655 |
| 2010-10-29 | 3,780 | 3,785 | 3,680 | 3,720 | 7,323,600 | 3,720 |
| 2010-10-28 | 3,725 | 3,785 | 3,710 | 3,755 | 11,294,500 | 3,755 |
| 2010-10-27 | 3,700 | 3,710 | 3,590 | 3,620 | 8,423,700 | 3,620 |
| 2010-10-26 | 3,740 | 3,755 | 3,705 | 3,705 | 4,457,200 | 3,705 |
| 2010-10-25 | 3,760 | 3,795 | 3,735 | 3,745 | 3,485,600 | 3,745 |
| 2010-10-22 | 3,760 | 3,810 | 3,720 | 3,785 | 4,903,700 | 3,785 |
| 2010-10-21 | 3,740 | 3,785 | 3,710 | 3,725 | 7,086,800 | 3,725 |
| 2010-10-20 | 3,770 | 3,775 | 3,740 | 3,760 | 4,928,600 | 3,760 |
| 2010-10-19 | 3,830 | 3,850 | 3,820 | 3,835 | 5,657,600 | 3,835 |
| 2010-10-18 | 3,865 | 3,885 | 3,835 | 3,855 | 3,789,200 | 3,855 |
| 2010-10-15 | 3,875 | 3,885 | 3,830 | 3,860 | 5,361,900 | 3,860 |
| 2010-10-14 | 3,890 | 3,935 | 3,865 | 3,910 | 5,540,200 | 3,910 |
| 2010-10-13 | 3,850 | 3,875 | 3,830 | 3,845 | 5,280,400 | 3,845 |
| 2010-10-12 | 3,850 | 3,875 | 3,820 | 3,835 | 7,355,000 | 3,835 |
| 2010-10-08 | 3,880 | 3,880 | 3,830 | 3,830 | 6,031,400 | 3,830 |
| 2010-10-07 | 3,900 | 3,915 | 3,835 | 3,875 | 5,943,500 | 3,875 |
| 2010-10-06 | 3,985 | 3,990 | 3,905 | 3,925 | 6,753,100 | 3,925 |
| 2010-10-05 | 3,920 | 3,990 | 3,900 | 3,950 | 6,650,500 | 3,950 |
| 2010-10-04 | 3,940 | 3,995 | 3,920 | 3,935 | 6,077,600 | 3,935 |
| 2010-10-01 | 3,930 | 3,995 | 3,910 | 3,970 | 6,913,900 | 3,970 |
| 2010-09-30 | 3,930 | 3,995 | 3,895 | 3,895 | 7,219,400 | 3,895 |
| 2010-09-29 | 3,930 | 3,970 | 3,910 | 3,945 | 5,662,700 | 3,945 |
| 2010-09-28 | 3,890 | 3,900 | 3,860 | 3,880 | 4,319,100 | 3,880 |
| 2010-09-27 | 3,865 | 3,900 | 3,840 | 3,890 | 6,146,700 | 3,890 |
| 2010-09-24 | 3,750 | 3,875 | 3,750 | 3,795 | 8,136,400 | 3,795 |
| 2010-09-22 | 3,880 | 3,905 | 3,855 | 3,860 | 4,534,000 | 3,860 |
| 2010-09-21 | 3,900 | 3,955 | 3,900 | 3,905 | 6,156,100 | 3,905 |
| 2010-09-17 | 3,870 | 3,875 | 3,840 | 3,850 | 4,822,000 | 3,850 |
| 2010-09-16 | 3,880 | 3,880 | 3,820 | 3,855 | 6,267,500 | 3,855 |
| 2010-09-15 | 3,735 | 3,880 | 3,715 | 3,835 | 11,137,300 | 3,835 |
| 2010-09-14 | 3,760 | 3,765 | 3,745 | 3,765 | 5,933,000 | 3,765 |
| 2010-09-13 | 3,765 | 3,780 | 3,735 | 3,755 | 8,486,900 | 3,755 |
| 2010-09-10 | 3,690 | 3,760 | 3,670 | 3,750 | 16,215,700 | 3,750 |
| 2010-09-09 | 3,560 | 3,595 | 3,535 | 3,550 | 3,066,200 | 3,550 |
| 2010-09-08 | 3,515 | 3,540 | 3,490 | 3,510 | 4,206,800 | 3,510 |
| 2010-09-07 | 3,580 | 3,635 | 3,575 | 3,585 | 3,487,100 | 3,585 |
| 2010-09-06 | 3,595 | 3,610 | 3,565 | 3,605 | 4,563,100 | 3,605 |
| 2010-09-03 | 3,540 | 3,565 | 3,515 | 3,550 | 5,317,600 | 3,550 |
| 2010-09-02 | 3,550 | 3,555 | 3,455 | 3,505 | 5,259,000 | 3,505 |
| 2010-09-01 | 3,425 | 3,470 | 3,405 | 3,465 | 5,775,900 | 3,465 |
| 2010-08-31 | 3,500 | 3,510 | 3,420 | 3,425 | 6,121,100 | 3,425 |
| 2010-08-30 | 3,570 | 3,650 | 3,560 | 3,585 | 5,404,500 | 3,585 |
| 2010-08-27 | 3,410 | 3,510 | 3,385 | 3,500 | 6,162,100 | 3,500 |
| 2010-08-26 | 3,495 | 3,495 | 3,435 | 3,470 | 4,286,000 | 3,470 |
| 2010-08-25 | 3,445 | 3,470 | 3,400 | 3,425 | 6,067,100 | 3,425 |
| 2010-08-24 | 3,505 | 3,530 | 3,475 | 3,520 | 4,575,800 | 3,520 |
| 2010-08-23 | 3,580 | 3,590 | 3,515 | 3,550 | 4,251,400 | 3,550 |
| 2010-08-20 | 3,600 | 3,655 | 3,590 | 3,600 | 4,525,700 | 3,600 |
| 2010-08-19 | 3,575 | 3,680 | 3,570 | 3,680 | 5,408,800 | 3,680 |
| 2010-08-18 | 3,600 | 3,605 | 3,565 | 3,580 | 5,048,400 | 3,580 |
| 2010-08-17 | 3,510 | 3,565 | 3,505 | 3,545 | 3,060,700 | 3,545 |
| 2010-08-16 | 3,515 | 3,555 | 3,510 | 3,555 | 3,046,500 | 3,555 |
| 2010-08-13 | 3,580 | 3,595 | 3,540 | 3,580 | 5,328,900 | 3,580 |
| 2010-08-12 | 3,475 | 3,590 | 3,470 | 3,575 | 7,273,400 | 3,575 |
| 2010-08-11 | 3,600 | 3,625 | 3,530 | 3,545 | 4,550,300 | 3,545 |
| 2010-08-10 | 3,690 | 3,710 | 3,645 | 3,665 | 3,735,200 | 3,665 |
| 2010-08-09 | 3,650 | 3,680 | 3,640 | 3,670 | 4,196,200 | 3,670 |
| 2010-08-06 | 3,685 | 3,740 | 3,675 | 3,740 | 3,017,800 | 3,740 |
| 2010-08-05 | 3,730 | 3,735 | 3,660 | 3,705 | 4,863,500 | 3,705 |
| 2010-08-04 | 3,725 | 3,735 | 3,630 | 3,650 | 6,479,300 | 3,650 |
| 2010-08-03 | 3,860 | 3,875 | 3,800 | 3,815 | 4,988,900 | 3,815 |
| 2010-08-02 | 3,745 | 3,810 | 3,745 | 3,790 | 4,007,800 | 3,790 |
| 2010-07-30 | 3,760 | 3,785 | 3,715 | 3,765 | 6,013,300 | 3,765 |
| 2010-07-29 | 3,700 | 3,815 | 3,700 | 3,795 | 11,882,300 | 3,795 |
| 2010-07-28 | 3,650 | 3,730 | 3,640 | 3,715 | 7,707,200 | 3,715 |
| 2010-07-27 | 3,500 | 3,535 | 3,480 | 3,515 | 3,279,400 | 3,515 |
| 2010-07-26 | 3,515 | 3,565 | 3,510 | 3,530 | 3,977,800 | 3,530 |
| 2010-07-23 | 3,445 | 3,465 | 3,420 | 3,445 | 4,301,700 | 3,445 |
| 2010-07-22 | 3,300 | 3,340 | 3,290 | 3,330 | 3,672,700 | 3,330 |
| 2010-07-21 | 3,385 | 3,400 | 3,325 | 3,355 | 3,015,800 | 3,355 |
| 2010-07-20 | 3,310 | 3,390 | 3,305 | 3,355 | 3,857,500 | 3,355 |
| 2010-07-16 | 3,425 | 3,450 | 3,365 | 3,380 | 3,928,200 | 3,380 |
| 2010-07-15 | 3,520 | 3,535 | 3,480 | 3,490 | 3,291,300 | 3,490 |
| 2010-07-14 | 3,585 | 3,595 | 3,565 | 3,580 | 4,037,400 | 3,580 |
| 2010-07-13 | 3,485 | 3,515 | 3,445 | 3,460 | 3,311,300 | 3,460 |
| 2010-07-12 | 3,425 | 3,490 | 3,425 | 3,450 | 3,373,600 | 3,450 |
| 2010-07-09 | 3,515 | 3,520 | 3,475 | 3,480 | 6,303,200 | 3,480 |
| 2010-07-08 | 3,450 | 3,465 | 3,425 | 3,445 | 4,500,000 | 3,445 |
| 2010-07-07 | 3,335 | 3,345 | 3,305 | 3,335 | 4,325,300 | 3,335 |
| 2010-07-06 | 3,230 | 3,350 | 3,210 | 3,350 | 5,457,100 | 3,350 |
| 2010-07-05 | 3,305 | 3,315 | 3,270 | 3,285 | 3,112,400 | 3,285 |
| 2010-07-02 | 3,295 | 3,325 | 3,250 | 3,260 | 8,295,900 | 3,260 |
| 2010-07-01 | 3,350 | 3,355 | 3,205 | 3,225 | 7,986,900 | 3,225 |
| 2010-06-30 | 3,275 | 3,345 | 3,260 | 3,330 | 7,718,500 | 3,330 |
| 2010-06-29 | 3,520 | 3,525 | 3,385 | 3,395 | 5,782,800 | 3,395 |
| 2010-06-28 | 3,475 | 3,510 | 3,430 | 3,490 | 4,230,000 | 3,490 |
| 2010-06-25 | 3,595 | 3,605 | 3,520 | 3,530 | 9,328,200 | 3,530 |
| 2010-06-24 | 3,670 | 3,730 | 3,660 | 3,695 | 3,031,000 | 3,695 |
| 2010-06-23 | 3,730 | 3,740 | 3,675 | 3,680 | 4,602,200 | 3,680 |
| 2010-06-22 | 3,815 | 3,845 | 3,780 | 3,780 | 4,001,800 | 3,780 |
| 2010-06-21 | 3,830 | 3,890 | 3,820 | 3,885 | 3,815,100 | 3,885 |
| 2010-06-18 | 3,810 | 3,840 | 3,765 | 3,780 | 3,821,400 | 3,780 |
| 2010-06-17 | 3,860 | 3,870 | 3,800 | 3,820 | 3,286,900 | 3,820 |
| 2010-06-16 | 3,875 | 3,890 | 3,850 | 3,880 | 5,906,000 | 3,880 |
| 2010-06-15 | 3,725 | 3,765 | 3,715 | 3,735 | 3,900,000 | 3,735 |
| 2010-06-14 | 3,765 | 3,775 | 3,750 | 3,775 | 3,066,400 | 3,775 |
| 2010-06-11 | 3,715 | 3,750 | 3,690 | 3,715 | 10,591,200 | 3,715 |
| 2010-06-10 | 3,625 | 3,645 | 3,595 | 3,645 | 4,387,100 | 3,645 |
| 2010-06-09 | 3,660 | 3,670 | 3,590 | 3,625 | 5,040,900 | 3,625 |
| 2010-06-08 | 3,680 | 3,725 | 3,670 | 3,690 | 4,337,700 | 3,690 |
| 2010-06-07 | 3,740 | 3,740 | 3,670 | 3,675 | 6,817,700 | 3,675 |
| 2010-06-04 | 3,865 | 3,905 | 3,830 | 3,880 | 4,679,900 | 3,880 |
| 2010-06-03 | 3,845 | 3,890 | 3,830 | 3,855 | 6,960,600 | 3,855 |
| 2010-06-02 | 3,685 | 3,790 | 3,680 | 3,730 | 5,498,100 | 3,730 |
| 2010-06-01 | 3,750 | 3,780 | 3,710 | 3,735 | 3,975,500 | 3,735 |
| 2010-05-31 | 3,750 | 3,805 | 3,745 | 3,745 | 6,117,000 | 3,745 |
| 2010-05-28 | 3,750 | 3,805 | 3,710 | 3,740 | 8,452,600 | 3,740 |
| 2010-05-27 | 3,550 | 3,695 | 3,530 | 3,680 | 7,365,100 | 3,680 |
| 2010-05-26 | 3,650 | 3,670 | 3,575 | 3,605 | 10,543,500 | 3,605 |
| 2010-05-25 | 3,645 | 3,655 | 3,580 | 3,610 | 6,300,100 | 3,610 |
| 2010-05-24 | 3,670 | 3,720 | 3,645 | 3,710 | 6,197,800 | 3,710 |
| 2010-05-21 | 3,745 | 3,760 | 3,680 | 3,725 | 8,827,100 | 3,725 |
| 2010-05-20 | 3,860 | 3,885 | 3,795 | 3,825 | 7,269,600 | 3,825 |
| 2010-05-19 | 3,900 | 3,940 | 3,860 | 3,930 | 6,291,500 | 3,930 |
| 2010-05-18 | 4,015 | 4,015 | 3,950 | 3,975 | 4,405,800 | 3,975 |
| 2010-05-17 | 3,990 | 4,000 | 3,930 | 3,975 | 5,723,800 | 3,975 |
| 2010-05-14 | 4,090 | 4,100 | 4,035 | 4,045 | 5,194,900 | 4,045 |
| 2010-05-13 | 4,150 | 4,160 | 4,100 | 4,140 | 3,805,700 | 4,140 |
| 2010-05-12 | 4,105 | 4,135 | 4,040 | 4,070 | 4,357,800 | 4,070 |
| 2010-05-11 | 4,160 | 4,170 | 4,060 | 4,080 | 5,297,500 | 4,080 |
| 2010-05-10 | 4,060 | 4,150 | 4,055 | 4,135 | 5,752,100 | 4,135 |
| 2010-05-07 | 4,000 | 4,085 | 4,000 | 4,055 | 10,775,600 | 4,055 |
| 2010-05-06 | 4,170 | 4,240 | 4,150 | 4,220 | 6,947,400 | 4,220 |
| 2010-04-30 | 4,380 | 4,415 | 4,330 | 4,355 | 5,039,000 | 4,355 |
| 2010-04-28 | 4,245 | 4,300 | 4,225 | 4,275 | 5,475,200 | 4,275 |
| 2010-04-27 | 4,390 | 4,400 | 4,360 | 4,385 | 4,253,400 | 4,385 |
| 2010-04-26 | 4,385 | 4,395 | 4,365 | 4,395 | 5,475,300 | 4,395 |
| 2010-04-23 | 4,245 | 4,275 | 4,195 | 4,245 | 4,154,600 | 4,245 |
| 2010-04-22 | 4,230 | 4,250 | 4,165 | 4,230 | 5,351,900 | 4,230 |
| 2010-04-21 | 4,300 | 4,315 | 4,235 | 4,260 | 6,847,900 | 4,260 |
| 2010-04-20 | 4,265 | 4,295 | 4,240 | 4,250 | 3,027,600 | 4,250 |
| 2010-04-19 | 4,250 | 4,280 | 4,230 | 4,250 | 4,147,800 | 4,250 |
| 2010-04-16 | 4,390 | 4,395 | 4,350 | 4,350 | 3,580,900 | 4,350 |
| 2010-04-15 | 4,425 | 4,435 | 4,390 | 4,410 | 4,081,700 | 4,410 |
| 2010-04-14 | 4,335 | 4,385 | 4,310 | 4,370 | 7,047,500 | 4,370 |
| 2010-04-13 | 4,290 | 4,295 | 4,240 | 4,275 | 4,353,600 | 4,275 |
| 2010-04-12 | 4,295 | 4,310 | 4,255 | 4,275 | 5,644,600 | 4,275 |
| 2010-04-09 | 4,300 | 4,345 | 4,195 | 4,250 | 16,307,900 | 4,250 |
| 2010-04-08 | 4,365 | 4,405 | 4,355 | 4,370 | 4,343,700 | 4,370 |
| 2010-04-07 | 4,405 | 4,480 | 4,385 | 4,435 | 5,014,700 | 4,435 |
| 2010-04-06 | 4,480 | 4,490 | 4,420 | 4,445 | 4,763,900 | 4,445 |
| 2010-04-05 | 4,450 | 4,520 | 4,445 | 4,510 | 4,552,800 | 4,510 |
| 2010-04-02 | 4,400 | 4,430 | 4,360 | 4,400 | 3,827,600 | 4,400 |
| 2010-04-01 | 4,390 | 4,400 | 4,300 | 4,365 | 5,177,400 | 4,365 |
| 2010-03-31 | 4,355 | 4,400 | 4,305 | 4,330 | 6,263,800 | 4,330 |
| 2010-03-30 | 4,280 | 4,335 | 4,255 | 4,325 | 5,271,700 | 4,325 |
| 2010-03-29 | 4,250 | 4,265 | 4,195 | 4,220 | 3,410,500 | 4,220 |
| 2010-03-26 | 4,270 | 4,275 | 4,225 | 4,265 | 4,561,000 | 4,265 |
| 2010-03-25 | 4,175 | 4,235 | 4,170 | 4,185 | 5,156,000 | 4,185 |
| 2010-03-24 | 4,125 | 4,200 | 4,120 | 4,160 | 5,531,900 | 4,160 |
| 2010-03-23 | 4,090 | 4,110 | 4,085 | 4,090 | 3,974,600 | 4,090 |
| 2010-03-19 | 4,055 | 4,130 | 4,055 | 4,120 | 5,136,600 | 4,120 |
| 2010-03-18 | 4,100 | 4,105 | 4,015 | 4,025 | 5,412,000 | 4,025 |
| 2010-03-17 | 4,125 | 4,155 | 4,100 | 4,140 | 3,887,200 | 4,140 |
| 2010-03-16 | 4,155 | 4,170 | 4,100 | 4,110 | 4,753,900 | 4,110 |
| 2010-03-15 | 4,100 | 4,200 | 4,090 | 4,165 | 9,386,500 | 4,165 |
| 2010-03-12 | 4,085 | 4,085 | 4,020 | 4,045 | 9,027,600 | 4,045 |
| 2010-03-11 | 4,025 | 4,050 | 4,005 | 4,035 | 3,587,800 | 4,035 |
| 2010-03-10 | 3,960 | 4,015 | 3,950 | 4,000 | 7,848,000 | 4,000 |
| 2010-03-09 | 3,945 | 3,980 | 3,935 | 3,965 | 4,399,200 | 3,965 |
| 2010-03-08 | 4,000 | 4,000 | 3,970 | 3,980 | 4,775,400 | 3,980 |
| 2010-03-05 | 3,850 | 3,900 | 3,845 | 3,890 | 5,689,200 | 3,890 |
| 2010-03-04 | 3,830 | 3,850 | 3,755 | 3,765 | 4,556,000 | 3,765 |
| 2010-03-03 | 3,740 | 3,830 | 3,735 | 3,795 | 5,807,900 | 3,795 |
| 2010-03-02 | 3,745 | 3,800 | 3,735 | 3,770 | 3,964,400 | 3,770 |
| 2010-03-01 | 3,710 | 3,745 | 3,685 | 3,740 | 3,368,500 | 3,740 |
| 2010-02-26 | 3,725 | 3,750 | 3,690 | 3,695 | 4,172,600 | 3,695 |
| 2010-02-25 | 3,755 | 3,780 | 3,695 | 3,720 | 5,414,500 | 3,720 |
| 2010-02-24 | 3,750 | 3,750 | 3,690 | 3,720 | 5,268,700 | 3,720 |
| 2010-02-23 | 3,845 | 3,850 | 3,790 | 3,825 | 4,357,600 | 3,825 |
| 2010-02-22 | 3,760 | 3,865 | 3,750 | 3,850 | 7,882,800 | 3,850 |
| 2010-02-19 | 3,730 | 3,800 | 3,705 | 3,705 | 7,083,300 | 3,705 |
| 2010-02-18 | 3,760 | 3,765 | 3,715 | 3,720 | 3,775,000 | 3,720 |
| 2010-02-17 | 3,640 | 3,720 | 3,630 | 3,710 | 5,445,200 | 3,710 |
| 2010-02-16 | 3,555 | 3,575 | 3,540 | 3,560 | 2,327,300 | 3,560 |
| 2010-02-15 | 3,550 | 3,595 | 3,520 | 3,530 | 2,846,400 | 3,530 |
| 2010-02-12 | 3,610 | 3,615 | 3,535 | 3,570 | 3,766,900 | 3,570 |
| 2010-02-10 | 3,560 | 3,585 | 3,530 | 3,540 | 3,613,300 | 3,540 |
| 2010-02-09 | 3,510 | 3,525 | 3,465 | 3,515 | 4,423,300 | 3,515 |
| 2010-02-08 | 3,485 | 3,550 | 3,465 | 3,495 | 4,154,300 | 3,495 |
| 2010-02-05 | 3,550 | 3,595 | 3,525 | 3,550 | 5,622,700 | 3,550 |
| 2010-02-04 | 3,665 | 3,730 | 3,645 | 3,680 | 5,647,000 | 3,680 |
| 2010-02-03 | 3,685 | 3,705 | 3,655 | 3,660 | 6,706,000 | 3,660 |
| 2010-02-02 | 3,570 | 3,635 | 3,550 | 3,610 | 6,617,600 | 3,610 |
| 2010-02-01 | 3,445 | 3,525 | 3,425 | 3,515 | 12,000,800 | 3,515 |
| 2010-01-29 | 3,590 | 3,595 | 3,525 | 3,535 | 7,911,100 | 3,535 |
| 2010-01-28 | 3,705 | 3,725 | 3,675 | 3,680 | 6,767,400 | 3,680 |
| 2010-01-27 | 3,660 | 3,680 | 3,600 | 3,615 | 6,935,800 | 3,615 |
| 2010-01-26 | 3,780 | 3,820 | 3,715 | 3,720 | 5,266,600 | 3,720 |
| 2010-01-25 | 3,775 | 3,830 | 3,765 | 3,780 | 5,869,900 | 3,780 |
| 2010-01-22 | 3,690 | 3,780 | 3,660 | 3,770 | 7,304,000 | 3,770 |
| 2010-01-21 | 3,670 | 3,855 | 3,660 | 3,800 | 7,750,800 | 3,800 |
| 2010-01-20 | 3,810 | 3,820 | 3,725 | 3,730 | 4,534,500 | 3,730 |
| 2010-01-19 | 3,835 | 3,845 | 3,790 | 3,810 | 3,811,800 | 3,810 |
| 2010-01-18 | 3,850 | 3,875 | 3,800 | 3,865 | 4,511,100 | 3,865 |
| 2010-01-15 | 3,855 | 3,880 | 3,815 | 3,855 | 5,218,000 | 3,855 |
| 2010-01-14 | 3,785 | 3,870 | 3,780 | 3,855 | 7,017,100 | 3,855 |
| 2010-01-13 | 3,910 | 3,935 | 3,830 | 3,845 | 6,132,400 | 3,845 |
| 2010-01-12 | 3,850 | 3,970 | 3,845 | 3,950 | 6,201,200 | 3,950 |
| 2010-01-08 | 3,930 | 3,970 | 3,855 | 3,885 | 8,806,800 | 3,885 |
| 2010-01-07 | 4,000 | 4,000 | 3,905 | 3,930 | 6,584,600 | 3,930 |
| 2010-01-06 | 3,975 | 4,040 | 3,965 | 4,030 | 5,300,400 | 4,030 |
| 2010-01-05 | 4,015 | 4,015 | 3,965 | 3,975 | 5,409,900 | 3,975 |
| 2010-01-04 | 3,915 | 3,965 | 3,915 | 3,945 | 2,113,900 | 3,945 |
分割・併合履歴 ： [2006-06-27]1株→1.5株 [1989-06-27]1株→1.1株 [1984-12-26]1株→1.15株 [1983-06-27]1株→1.1株
