7752 (株)リコー 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 | 1,195 | 1,195 | 1,178 | 1,190 | 1,681,000 | 1,190 |
| 2010-12-29 | 1,190 | 1,202 | 1,186 | 1,199 | 1,482,000 | 1,199 |
| 2010-12-28 | 1,199 | 1,202 | 1,194 | 1,195 | 1,042,000 | 1,195 |
| 2010-12-27 | 1,194 | 1,207 | 1,192 | 1,204 | 1,634,000 | 1,204 |
| 2010-12-24 | 1,193 | 1,201 | 1,192 | 1,199 | 2,188,000 | 1,199 |
| 2010-12-22 | 1,187 | 1,205 | 1,186 | 1,201 | 3,167,000 | 1,201 |
| 2010-12-21 | 1,174 | 1,196 | 1,174 | 1,191 | 2,614,000 | 1,191 |
| 2010-12-20 | 1,183 | 1,184 | 1,162 | 1,168 | 3,835,000 | 1,168 |
| 2010-12-17 | 1,190 | 1,196 | 1,189 | 1,191 | 2,536,000 | 1,191 |
| 2010-12-16 | 1,195 | 1,207 | 1,187 | 1,197 | 3,166,000 | 1,197 |
| 2010-12-15 | 1,211 | 1,212 | 1,181 | 1,188 | 5,319,000 | 1,188 |
| 2010-12-14 | 1,184 | 1,208 | 1,184 | 1,207 | 4,912,000 | 1,207 |
| 2010-12-13 | 1,188 | 1,198 | 1,182 | 1,195 | 3,816,000 | 1,195 |
| 2010-12-10 | 1,226 | 1,226 | 1,190 | 1,203 | 7,415,000 | 1,203 |
| 2010-12-09 | 1,208 | 1,223 | 1,202 | 1,220 | 4,852,000 | 1,220 |
| 2010-12-08 | 1,179 | 1,198 | 1,179 | 1,193 | 4,862,000 | 1,193 |
| 2010-12-07 | 1,190 | 1,195 | 1,173 | 1,177 | 4,249,000 | 1,177 |
| 2010-12-06 | 1,206 | 1,210 | 1,194 | 1,199 | 4,268,000 | 1,199 |
| 2010-12-03 | 1,232 | 1,232 | 1,218 | 1,222 | 2,338,000 | 1,222 |
| 2010-12-02 | 1,220 | 1,222 | 1,207 | 1,217 | 2,762,000 | 1,217 |
| 2010-12-01 | 1,180 | 1,191 | 1,173 | 1,190 | 2,597,000 | 1,190 |
| 2010-11-30 | 1,192 | 1,206 | 1,178 | 1,181 | 4,586,000 | 1,181 |
| 2010-11-29 | 1,190 | 1,221 | 1,182 | 1,213 | 3,923,000 | 1,213 |
| 2010-11-26 | 1,205 | 1,211 | 1,200 | 1,202 | 2,235,000 | 1,202 |
| 2010-11-25 | 1,243 | 1,243 | 1,203 | 1,206 | 4,712,000 | 1,206 |
| 2010-11-24 | 1,218 | 1,228 | 1,210 | 1,218 | 3,750,000 | 1,218 |
| 2010-11-22 | 1,260 | 1,262 | 1,247 | 1,250 | 2,369,000 | 1,250 |
| 2010-11-19 | 1,257 | 1,275 | 1,245 | 1,249 | 3,139,000 | 1,249 |
| 2010-11-18 | 1,236 | 1,266 | 1,223 | 1,261 | 2,968,000 | 1,261 |
| 2010-11-17 | 1,212 | 1,238 | 1,212 | 1,238 | 1,769,000 | 1,238 |
| 2010-11-16 | 1,248 | 1,251 | 1,229 | 1,235 | 3,222,000 | 1,235 |
| 2010-11-15 | 1,222 | 1,240 | 1,216 | 1,237 | 1,392,000 | 1,237 |
| 2010-11-12 | 1,231 | 1,240 | 1,215 | 1,215 | 1,552,000 | 1,215 |
| 2010-11-11 | 1,241 | 1,247 | 1,231 | 1,236 | 1,676,000 | 1,236 |
| 2010-11-10 | 1,206 | 1,230 | 1,205 | 1,229 | 2,840,000 | 1,229 |
| 2010-11-09 | 1,195 | 1,220 | 1,189 | 1,205 | 2,481,000 | 1,205 |
| 2010-11-08 | 1,213 | 1,224 | 1,200 | 1,214 | 2,456,000 | 1,214 |
| 2010-11-05 | 1,175 | 1,204 | 1,175 | 1,190 | 2,695,000 | 1,190 |
| 2010-11-04 | 1,132 | 1,155 | 1,126 | 1,146 | 3,046,000 | 1,146 |
| 2010-11-02 | 1,128 | 1,140 | 1,117 | 1,122 | 2,437,000 | 1,122 |
| 2010-11-01 | 1,127 | 1,153 | 1,127 | 1,142 | 3,667,000 | 1,142 |
| 2010-10-29 | 1,160 | 1,167 | 1,091 | 1,126 | 7,514,000 | 1,126 |
| 2010-10-28 | 1,178 | 1,192 | 1,167 | 1,182 | 4,361,000 | 1,182 |
| 2010-10-27 | 1,191 | 1,193 | 1,170 | 1,189 | 4,409,000 | 1,189 |
| 2010-10-26 | 1,211 | 1,216 | 1,194 | 1,194 | 3,260,000 | 1,194 |
| 2010-10-25 | 1,225 | 1,233 | 1,219 | 1,221 | 3,352,000 | 1,221 |
| 2010-10-22 | 1,194 | 1,218 | 1,193 | 1,213 | 1,588,000 | 1,213 |
| 2010-10-21 | 1,217 | 1,217 | 1,184 | 1,203 | 3,816,000 | 1,203 |
| 2010-10-20 | 1,232 | 1,232 | 1,205 | 1,219 | 3,577,000 | 1,219 |
| 2010-10-19 | 1,239 | 1,254 | 1,237 | 1,247 | 1,839,000 | 1,247 |
| 2010-10-18 | 1,217 | 1,240 | 1,217 | 1,236 | 1,714,000 | 1,236 |
| 2010-10-15 | 1,235 | 1,238 | 1,217 | 1,229 | 1,721,000 | 1,229 |
| 2010-10-14 | 1,234 | 1,251 | 1,228 | 1,246 | 2,418,000 | 1,246 |
| 2010-10-13 | 1,220 | 1,231 | 1,210 | 1,217 | 1,996,000 | 1,217 |
| 2010-10-12 | 1,248 | 1,248 | 1,214 | 1,214 | 2,981,000 | 1,214 |
| 2010-10-08 | 1,231 | 1,243 | 1,220 | 1,227 | 2,587,000 | 1,227 |
| 2010-10-07 | 1,220 | 1,239 | 1,220 | 1,230 | 2,398,000 | 1,230 |
| 2010-10-06 | 1,222 | 1,239 | 1,222 | 1,229 | 4,849,000 | 1,229 |
| 2010-10-05 | 1,218 | 1,254 | 1,213 | 1,245 | 6,216,000 | 1,245 |
| 2010-10-04 | 1,209 | 1,229 | 1,193 | 1,218 | 6,503,000 | 1,218 |
| 2010-10-01 | 1,187 | 1,191 | 1,171 | 1,184 | 2,447,000 | 1,184 |
| 2010-09-30 | 1,193 | 1,207 | 1,175 | 1,177 | 3,645,000 | 1,177 |
| 2010-09-29 | 1,180 | 1,206 | 1,178 | 1,200 | 3,858,000 | 1,200 |
| 2010-09-28 | 1,177 | 1,181 | 1,166 | 1,169 | 1,439,000 | 1,169 |
| 2010-09-27 | 1,189 | 1,194 | 1,179 | 1,191 | 2,579,000 | 1,191 |
| 2010-09-24 | 1,166 | 1,177 | 1,141 | 1,162 | 6,453,000 | 1,162 |
| 2010-09-22 | 1,197 | 1,207 | 1,188 | 1,193 | 2,011,000 | 1,193 |
| 2010-09-21 | 1,214 | 1,220 | 1,204 | 1,208 | 2,357,000 | 1,208 |
| 2010-09-17 | 1,211 | 1,220 | 1,198 | 1,205 | 2,391,000 | 1,205 |
| 2010-09-16 | 1,218 | 1,226 | 1,195 | 1,205 | 2,396,000 | 1,205 |
| 2010-09-15 | 1,157 | 1,212 | 1,136 | 1,198 | 5,074,000 | 1,198 |
| 2010-09-14 | 1,184 | 1,190 | 1,171 | 1,175 | 2,654,000 | 1,175 |
| 2010-09-13 | 1,189 | 1,204 | 1,182 | 1,184 | 3,497,000 | 1,184 |
| 2010-09-10 | 1,156 | 1,179 | 1,152 | 1,173 | 4,099,000 | 1,173 |
| 2010-09-09 | 1,152 | 1,157 | 1,137 | 1,150 | 1,095,000 | 1,150 |
| 2010-09-08 | 1,139 | 1,142 | 1,121 | 1,134 | 1,912,000 | 1,134 |
| 2010-09-07 | 1,163 | 1,190 | 1,154 | 1,165 | 2,341,000 | 1,165 |
| 2010-09-06 | 1,149 | 1,177 | 1,145 | 1,176 | 2,561,000 | 1,176 |
| 2010-09-03 | 1,124 | 1,150 | 1,123 | 1,134 | 2,849,000 | 1,134 |
| 2010-09-02 | 1,107 | 1,119 | 1,093 | 1,119 | 3,507,000 | 1,119 |
| 2010-09-01 | 1,078 | 1,086 | 1,066 | 1,079 | 4,077,000 | 1,079 |
| 2010-08-31 | 1,091 | 1,094 | 1,072 | 1,074 | 3,318,000 | 1,074 |
| 2010-08-30 | 1,123 | 1,144 | 1,120 | 1,125 | 1,854,000 | 1,125 |
| 2010-08-27 | 1,070 | 1,107 | 1,068 | 1,102 | 2,462,000 | 1,102 |
| 2010-08-26 | 1,091 | 1,093 | 1,074 | 1,084 | 3,768,000 | 1,084 |
| 2010-08-25 | 1,086 | 1,097 | 1,069 | 1,074 | 3,648,000 | 1,074 |
| 2010-08-24 | 1,100 | 1,111 | 1,092 | 1,102 | 2,918,000 | 1,102 |
| 2010-08-23 | 1,123 | 1,126 | 1,103 | 1,113 | 3,558,000 | 1,113 |
| 2010-08-20 | 1,128 | 1,142 | 1,123 | 1,124 | 2,351,000 | 1,124 |
| 2010-08-19 | 1,139 | 1,152 | 1,139 | 1,151 | 2,276,000 | 1,151 |
| 2010-08-18 | 1,132 | 1,146 | 1,121 | 1,139 | 4,069,000 | 1,139 |
| 2010-08-17 | 1,103 | 1,118 | 1,103 | 1,107 | 2,160,000 | 1,107 |
| 2010-08-16 | 1,112 | 1,129 | 1,106 | 1,120 | 1,793,000 | 1,120 |
| 2010-08-13 | 1,111 | 1,136 | 1,106 | 1,132 | 3,020,000 | 1,132 |
| 2010-08-12 | 1,093 | 1,116 | 1,088 | 1,116 | 3,022,000 | 1,116 |
| 2010-08-11 | 1,136 | 1,142 | 1,118 | 1,123 | 1,911,000 | 1,123 |
| 2010-08-10 | 1,170 | 1,171 | 1,144 | 1,155 | 1,970,000 | 1,155 |
| 2010-08-09 | 1,150 | 1,162 | 1,148 | 1,159 | 2,348,000 | 1,159 |
| 2010-08-06 | 1,145 | 1,174 | 1,145 | 1,167 | 1,806,000 | 1,167 |
| 2010-08-05 | 1,177 | 1,184 | 1,147 | 1,161 | 2,701,000 | 1,161 |
| 2010-08-04 | 1,189 | 1,190 | 1,146 | 1,150 | 4,039,000 | 1,150 |
| 2010-08-03 | 1,259 | 1,260 | 1,187 | 1,194 | 6,301,000 | 1,194 |
| 2010-08-02 | 1,194 | 1,240 | 1,191 | 1,233 | 4,297,000 | 1,233 |
| 2010-07-30 | 1,197 | 1,203 | 1,181 | 1,197 | 3,238,000 | 1,197 |
| 2010-07-29 | 1,210 | 1,227 | 1,210 | 1,219 | 2,660,000 | 1,219 |
| 2010-07-28 | 1,203 | 1,237 | 1,199 | 1,228 | 4,207,000 | 1,228 |
| 2010-07-27 | 1,159 | 1,171 | 1,150 | 1,165 | 3,500,000 | 1,165 |
| 2010-07-26 | 1,190 | 1,196 | 1,168 | 1,171 | 3,750,000 | 1,171 |
| 2010-07-23 | 1,148 | 1,160 | 1,133 | 1,154 | 3,453,000 | 1,154 |
| 2010-07-22 | 1,125 | 1,129 | 1,108 | 1,118 | 3,170,000 | 1,118 |
| 2010-07-21 | 1,160 | 1,166 | 1,137 | 1,142 | 2,027,000 | 1,142 |
| 2010-07-20 | 1,140 | 1,166 | 1,132 | 1,148 | 2,092,000 | 1,148 |
| 2010-07-16 | 1,184 | 1,190 | 1,152 | 1,156 | 2,959,000 | 1,156 |
| 2010-07-15 | 1,207 | 1,215 | 1,190 | 1,204 | 2,048,000 | 1,204 |
| 2010-07-14 | 1,229 | 1,232 | 1,223 | 1,228 | 1,946,000 | 1,228 |
| 2010-07-13 | 1,204 | 1,213 | 1,193 | 1,197 | 2,950,000 | 1,197 |
| 2010-07-12 | 1,187 | 1,214 | 1,185 | 1,200 | 3,034,000 | 1,200 |
| 2010-07-09 | 1,208 | 1,216 | 1,190 | 1,203 | 4,797,000 | 1,203 |
| 2010-07-08 | 1,183 | 1,191 | 1,170 | 1,184 | 2,999,000 | 1,184 |
| 2010-07-07 | 1,150 | 1,151 | 1,131 | 1,140 | 2,432,000 | 1,140 |
| 2010-07-06 | 1,108 | 1,154 | 1,097 | 1,154 | 2,628,000 | 1,154 |
| 2010-07-05 | 1,118 | 1,130 | 1,116 | 1,125 | 1,429,000 | 1,125 |
| 2010-07-02 | 1,128 | 1,137 | 1,113 | 1,119 | 2,274,000 | 1,119 |
| 2010-07-01 | 1,141 | 1,141 | 1,112 | 1,117 | 2,516,000 | 1,117 |
| 2010-06-30 | 1,128 | 1,145 | 1,117 | 1,141 | 4,072,000 | 1,141 |
| 2010-06-29 | 1,177 | 1,187 | 1,145 | 1,152 | 2,475,000 | 1,152 |
| 2010-06-28 | 1,178 | 1,185 | 1,165 | 1,181 | 2,835,000 | 1,181 |
| 2010-06-25 | 1,193 | 1,209 | 1,184 | 1,191 | 3,384,000 | 1,191 |
| 2010-06-24 | 1,222 | 1,237 | 1,210 | 1,223 | 3,974,000 | 1,223 |
| 2010-06-23 | 1,255 | 1,257 | 1,235 | 1,237 | 2,386,000 | 1,237 |
| 2010-06-22 | 1,273 | 1,292 | 1,265 | 1,267 | 3,006,000 | 1,267 |
| 2010-06-21 | 1,280 | 1,304 | 1,279 | 1,301 | 2,778,000 | 1,301 |
| 2010-06-18 | 1,300 | 1,306 | 1,263 | 1,271 | 4,214,000 | 1,271 |
| 2010-06-17 | 1,331 | 1,343 | 1,299 | 1,302 | 3,875,000 | 1,302 |
| 2010-06-16 | 1,355 | 1,363 | 1,342 | 1,361 | 2,573,000 | 1,361 |
| 2010-06-15 | 1,321 | 1,336 | 1,317 | 1,325 | 1,639,000 | 1,325 |
| 2010-06-14 | 1,323 | 1,343 | 1,322 | 1,340 | 2,070,000 | 1,340 |
| 2010-06-11 | 1,302 | 1,331 | 1,299 | 1,308 | 6,879,000 | 1,308 |
| 2010-06-10 | 1,270 | 1,274 | 1,250 | 1,262 | 2,164,000 | 1,262 |
| 2010-06-09 | 1,259 | 1,265 | 1,228 | 1,244 | 3,797,000 | 1,244 |
| 2010-06-08 | 1,278 | 1,308 | 1,274 | 1,286 | 2,881,000 | 1,286 |
| 2010-06-07 | 1,297 | 1,297 | 1,268 | 1,274 | 2,759,000 | 1,274 |
| 2010-06-04 | 1,339 | 1,356 | 1,333 | 1,346 | 1,837,000 | 1,346 |
| 2010-06-03 | 1,316 | 1,347 | 1,308 | 1,339 | 2,864,000 | 1,339 |
| 2010-06-02 | 1,284 | 1,312 | 1,273 | 1,286 | 2,732,000 | 1,286 |
| 2010-06-01 | 1,309 | 1,315 | 1,294 | 1,312 | 2,288,000 | 1,312 |
| 2010-05-31 | 1,316 | 1,325 | 1,300 | 1,303 | 2,625,000 | 1,303 |
| 2010-05-28 | 1,336 | 1,340 | 1,296 | 1,309 | 3,151,000 | 1,309 |
| 2010-05-27 | 1,279 | 1,308 | 1,269 | 1,306 | 2,946,000 | 1,306 |
| 2010-05-26 | 1,292 | 1,298 | 1,261 | 1,279 | 4,393,000 | 1,279 |
| 2010-05-25 | 1,320 | 1,321 | 1,278 | 1,292 | 3,498,000 | 1,292 |
| 2010-05-24 | 1,332 | 1,340 | 1,318 | 1,336 | 2,952,000 | 1,336 |
| 2010-05-21 | 1,310 | 1,336 | 1,310 | 1,335 | 4,017,000 | 1,335 |
| 2010-05-20 | 1,394 | 1,404 | 1,355 | 1,368 | 4,776,000 | 1,368 |
| 2010-05-19 | 1,391 | 1,419 | 1,388 | 1,413 | 3,806,000 | 1,413 |
| 2010-05-18 | 1,434 | 1,438 | 1,410 | 1,421 | 3,689,000 | 1,421 |
| 2010-05-17 | 1,426 | 1,447 | 1,412 | 1,442 | 4,375,000 | 1,442 |
| 2010-05-14 | 1,450 | 1,474 | 1,449 | 1,456 | 6,325,000 | 1,456 |
| 2010-05-13 | 1,502 | 1,533 | 1,502 | 1,514 | 2,786,000 | 1,514 |
| 2010-05-12 | 1,512 | 1,518 | 1,467 | 1,485 | 3,867,000 | 1,485 |
| 2010-05-11 | 1,541 | 1,544 | 1,499 | 1,514 | 4,570,000 | 1,514 |
| 2010-05-10 | 1,465 | 1,517 | 1,465 | 1,515 | 3,209,000 | 1,515 |
| 2010-05-07 | 1,473 | 1,495 | 1,460 | 1,487 | 4,322,000 | 1,487 |
| 2010-05-06 | 1,603 | 1,603 | 1,537 | 1,550 | 4,937,000 | 1,550 |
| 2010-04-30 | 1,628 | 1,638 | 1,599 | 1,606 | 4,140,000 | 1,606 |
| 2010-04-28 | 1,596 | 1,611 | 1,571 | 1,580 | 6,204,000 | 1,580 |
| 2010-04-27 | 1,607 | 1,645 | 1,607 | 1,636 | 3,540,000 | 1,636 |
| 2010-04-26 | 1,615 | 1,647 | 1,614 | 1,647 | 5,493,000 | 1,647 |
| 2010-04-23 | 1,567 | 1,604 | 1,561 | 1,581 | 6,901,000 | 1,581 |
| 2010-04-22 | 1,580 | 1,589 | 1,548 | 1,554 | 8,196,000 | 1,554 |
| 2010-04-21 | 1,510 | 1,517 | 1,492 | 1,503 | 2,337,000 | 1,503 |
| 2010-04-20 | 1,479 | 1,503 | 1,463 | 1,486 | 2,419,000 | 1,486 |
| 2010-04-19 | 1,472 | 1,482 | 1,462 | 1,476 | 2,842,000 | 1,476 |
| 2010-04-16 | 1,545 | 1,545 | 1,508 | 1,512 | 2,014,000 | 1,512 |
| 2010-04-15 | 1,550 | 1,563 | 1,540 | 1,544 | 2,535,000 | 1,544 |
| 2010-04-14 | 1,525 | 1,534 | 1,505 | 1,533 | 3,748,000 | 1,533 |
| 2010-04-13 | 1,483 | 1,497 | 1,469 | 1,496 | 2,572,000 | 1,496 |
| 2010-04-12 | 1,515 | 1,517 | 1,489 | 1,492 | 2,115,000 | 1,492 |
| 2010-04-09 | 1,498 | 1,509 | 1,476 | 1,493 | 4,453,000 | 1,493 |
| 2010-04-08 | 1,497 | 1,511 | 1,478 | 1,495 | 3,786,000 | 1,495 |
| 2010-04-07 | 1,527 | 1,539 | 1,519 | 1,525 | 3,642,000 | 1,525 |
| 2010-04-06 | 1,575 | 1,575 | 1,533 | 1,539 | 4,761,000 | 1,539 |
| 2010-04-05 | 1,538 | 1,546 | 1,530 | 1,540 | 1,650,000 | 1,540 |
| 2010-04-02 | 1,521 | 1,532 | 1,510 | 1,522 | 2,608,000 | 1,522 |
| 2010-04-01 | 1,475 | 1,517 | 1,475 | 1,509 | 5,010,000 | 1,509 |
| 2010-03-31 | 1,473 | 1,473 | 1,449 | 1,460 | 2,828,000 | 1,460 |
| 2010-03-30 | 1,455 | 1,464 | 1,436 | 1,458 | 3,160,000 | 1,458 |
| 2010-03-29 | 1,460 | 1,471 | 1,443 | 1,460 | 2,853,000 | 1,460 |
| 2010-03-26 | 1,441 | 1,460 | 1,440 | 1,459 | 3,147,000 | 1,459 |
| 2010-03-25 | 1,440 | 1,453 | 1,424 | 1,425 | 3,009,000 | 1,425 |
| 2010-03-24 | 1,406 | 1,423 | 1,394 | 1,417 | 3,449,000 | 1,417 |
| 2010-03-23 | 1,400 | 1,415 | 1,399 | 1,405 | 2,501,000 | 1,405 |
| 2010-03-19 | 1,380 | 1,412 | 1,377 | 1,412 | 3,213,000 | 1,412 |
| 2010-03-18 | 1,385 | 1,388 | 1,369 | 1,371 | 1,950,000 | 1,371 |
| 2010-03-17 | 1,380 | 1,387 | 1,366 | 1,379 | 2,516,000 | 1,379 |
| 2010-03-16 | 1,375 | 1,385 | 1,368 | 1,377 | 2,289,000 | 1,377 |
| 2010-03-15 | 1,375 | 1,390 | 1,375 | 1,387 | 4,438,000 | 1,387 |
| 2010-03-12 | 1,392 | 1,394 | 1,370 | 1,371 | 7,915,000 | 1,371 |
| 2010-03-11 | 1,340 | 1,353 | 1,331 | 1,351 | 2,810,000 | 1,351 |
| 2010-03-10 | 1,331 | 1,340 | 1,325 | 1,330 | 2,793,000 | 1,330 |
| 2010-03-09 | 1,315 | 1,328 | 1,310 | 1,324 | 2,781,000 | 1,324 |
| 2010-03-08 | 1,305 | 1,311 | 1,295 | 1,307 | 2,464,000 | 1,307 |
| 2010-03-05 | 1,260 | 1,285 | 1,253 | 1,273 | 2,151,000 | 1,273 |
| 2010-03-04 | 1,268 | 1,274 | 1,243 | 1,246 | 1,858,000 | 1,246 |
| 2010-03-03 | 1,250 | 1,275 | 1,250 | 1,265 | 1,850,000 | 1,265 |
| 2010-03-02 | 1,259 | 1,270 | 1,252 | 1,268 | 1,969,000 | 1,268 |
| 2010-03-01 | 1,242 | 1,258 | 1,234 | 1,248 | 1,730,000 | 1,248 |
| 2010-02-26 | 1,234 | 1,246 | 1,231 | 1,233 | 2,289,000 | 1,233 |
| 2010-02-25 | 1,266 | 1,267 | 1,234 | 1,239 | 2,160,000 | 1,239 |
| 2010-02-24 | 1,244 | 1,256 | 1,234 | 1,253 | 3,228,000 | 1,253 |
| 2010-02-23 | 1,280 | 1,288 | 1,264 | 1,273 | 3,837,000 | 1,273 |
| 2010-02-22 | 1,290 | 1,318 | 1,290 | 1,296 | 2,674,000 | 1,296 |
| 2010-02-19 | 1,295 | 1,301 | 1,253 | 1,254 | 2,586,000 | 1,254 |
| 2010-02-18 | 1,287 | 1,295 | 1,275 | 1,282 | 2,012,000 | 1,282 |
| 2010-02-17 | 1,268 | 1,285 | 1,263 | 1,280 | 2,066,000 | 1,280 |
| 2010-02-16 | 1,242 | 1,252 | 1,236 | 1,247 | 1,327,000 | 1,247 |
| 2010-02-15 | 1,270 | 1,280 | 1,231 | 1,234 | 2,593,000 | 1,234 |
| 2010-02-12 | 1,278 | 1,278 | 1,251 | 1,269 | 2,351,000 | 1,269 |
| 2010-02-10 | 1,266 | 1,274 | 1,243 | 1,252 | 2,616,000 | 1,252 |
| 2010-02-09 | 1,255 | 1,275 | 1,247 | 1,266 | 2,221,000 | 1,266 |
| 2010-02-08 | 1,261 | 1,280 | 1,256 | 1,261 | 1,932,000 | 1,261 |
| 2010-02-05 | 1,300 | 1,312 | 1,283 | 1,283 | 2,340,000 | 1,283 |
| 2010-02-04 | 1,366 | 1,372 | 1,329 | 1,336 | 2,265,000 | 1,336 |
| 2010-02-03 | 1,330 | 1,360 | 1,330 | 1,349 | 3,806,000 | 1,349 |
| 2010-02-02 | 1,331 | 1,339 | 1,315 | 1,327 | 2,614,000 | 1,327 |
| 2010-02-01 | 1,324 | 1,324 | 1,290 | 1,311 | 3,614,000 | 1,311 |
| 2010-01-29 | 1,290 | 1,317 | 1,289 | 1,294 | 2,419,000 | 1,294 |
| 2010-01-28 | 1,300 | 1,333 | 1,290 | 1,317 | 2,477,000 | 1,317 |
| 2010-01-27 | 1,321 | 1,321 | 1,280 | 1,281 | 1,865,000 | 1,281 |
| 2010-01-26 | 1,330 | 1,356 | 1,319 | 1,321 | 2,566,000 | 1,321 |
| 2010-01-25 | 1,327 | 1,352 | 1,313 | 1,349 | 2,947,000 | 1,349 |
| 2010-01-22 | 1,330 | 1,345 | 1,314 | 1,326 | 4,738,000 | 1,326 |
| 2010-01-21 | 1,356 | 1,389 | 1,348 | 1,384 | 3,327,000 | 1,384 |
| 2010-01-20 | 1,400 | 1,401 | 1,358 | 1,362 | 1,761,000 | 1,362 |
| 2010-01-19 | 1,401 | 1,404 | 1,377 | 1,379 | 1,877,000 | 1,379 |
| 2010-01-18 | 1,418 | 1,423 | 1,401 | 1,412 | 2,367,000 | 1,412 |
| 2010-01-15 | 1,423 | 1,439 | 1,416 | 1,424 | 2,927,000 | 1,424 |
| 2010-01-14 | 1,401 | 1,418 | 1,381 | 1,414 | 3,752,000 | 1,414 |
| 2010-01-13 | 1,365 | 1,395 | 1,361 | 1,379 | 3,051,000 | 1,379 |
| 2010-01-12 | 1,400 | 1,404 | 1,361 | 1,371 | 3,705,000 | 1,371 |
| 2010-01-08 | 1,375 | 1,394 | 1,362 | 1,390 | 5,044,000 | 1,390 |
| 2010-01-07 | 1,340 | 1,355 | 1,333 | 1,349 | 2,309,000 | 1,349 |
| 2010-01-06 | 1,336 | 1,349 | 1,320 | 1,345 | 1,774,000 | 1,345 |
| 2010-01-05 | 1,345 | 1,348 | 1,331 | 1,338 | 2,881,000 | 1,338 |
| 2010-01-04 | 1,310 | 1,329 | 1,306 | 1,324 | 1,254,000 | 1,324 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.08株 [1984-03-28]1株→1.08株
