7912 大日本印刷(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 | 1,117 | 1,122 | 1,106 | 1,106 | 929,000 | 1,106 |
| 2010-12-29 | 1,117 | 1,125 | 1,112 | 1,125 | 596,000 | 1,125 |
| 2010-12-28 | 1,116 | 1,122 | 1,115 | 1,116 | 422,000 | 1,116 |
| 2010-12-27 | 1,110 | 1,125 | 1,106 | 1,122 | 1,175,000 | 1,122 |
| 2010-12-24 | 1,105 | 1,112 | 1,098 | 1,102 | 1,143,000 | 1,102 |
| 2010-12-22 | 1,116 | 1,123 | 1,115 | 1,118 | 1,162,000 | 1,118 |
| 2010-12-21 | 1,112 | 1,127 | 1,111 | 1,124 | 1,589,000 | 1,124 |
| 2010-12-20 | 1,105 | 1,116 | 1,100 | 1,102 | 1,210,000 | 1,102 |
| 2010-12-17 | 1,110 | 1,116 | 1,108 | 1,110 | 1,319,000 | 1,110 |
| 2010-12-16 | 1,107 | 1,113 | 1,101 | 1,109 | 1,272,000 | 1,109 |
| 2010-12-15 | 1,102 | 1,111 | 1,101 | 1,107 | 1,153,000 | 1,107 |
| 2010-12-14 | 1,096 | 1,107 | 1,090 | 1,106 | 1,630,000 | 1,106 |
| 2010-12-13 | 1,100 | 1,104 | 1,088 | 1,104 | 1,341,000 | 1,104 |
| 2010-12-10 | 1,119 | 1,119 | 1,082 | 1,094 | 5,593,000 | 1,094 |
| 2010-12-09 | 1,081 | 1,090 | 1,077 | 1,089 | 1,277,000 | 1,089 |
| 2010-12-08 | 1,071 | 1,083 | 1,068 | 1,080 | 1,625,000 | 1,080 |
| 2010-12-07 | 1,066 | 1,073 | 1,054 | 1,073 | 3,035,000 | 1,073 |
| 2010-12-06 | 1,082 | 1,083 | 1,070 | 1,071 | 1,228,000 | 1,071 |
| 2010-12-03 | 1,078 | 1,084 | 1,068 | 1,075 | 1,205,000 | 1,075 |
| 2010-12-02 | 1,075 | 1,077 | 1,068 | 1,070 | 1,342,000 | 1,070 |
| 2010-12-01 | 1,051 | 1,060 | 1,046 | 1,056 | 1,308,000 | 1,056 |
| 2010-11-30 | 1,066 | 1,072 | 1,054 | 1,054 | 1,826,000 | 1,054 |
| 2010-11-29 | 1,050 | 1,076 | 1,047 | 1,070 | 1,146,000 | 1,070 |
| 2010-11-26 | 1,056 | 1,062 | 1,048 | 1,051 | 1,714,000 | 1,051 |
| 2010-11-25 | 1,066 | 1,068 | 1,052 | 1,056 | 1,786,000 | 1,056 |
| 2010-11-24 | 1,059 | 1,071 | 1,055 | 1,059 | 1,803,000 | 1,059 |
| 2010-11-22 | 1,091 | 1,092 | 1,072 | 1,086 | 1,420,000 | 1,086 |
| 2010-11-19 | 1,067 | 1,081 | 1,067 | 1,079 | 2,324,000 | 1,079 |
| 2010-11-18 | 1,030 | 1,076 | 1,027 | 1,076 | 3,350,000 | 1,076 |
| 2010-11-17 | 1,019 | 1,029 | 1,018 | 1,022 | 1,573,000 | 1,022 |
| 2010-11-16 | 1,040 | 1,042 | 1,024 | 1,027 | 1,522,000 | 1,027 |
| 2010-11-15 | 1,040 | 1,042 | 1,029 | 1,040 | 1,720,000 | 1,040 |
| 2010-11-12 | 1,016 | 1,036 | 1,015 | 1,029 | 2,827,000 | 1,029 |
| 2010-11-11 | 1,076 | 1,076 | 1,061 | 1,065 | 1,209,000 | 1,065 |
| 2010-11-10 | 1,043 | 1,065 | 1,041 | 1,058 | 1,556,000 | 1,058 |
| 2010-11-09 | 1,050 | 1,057 | 1,039 | 1,042 | 1,421,000 | 1,042 |
| 2010-11-08 | 1,045 | 1,059 | 1,045 | 1,049 | 1,442,000 | 1,049 |
| 2010-11-05 | 1,044 | 1,068 | 1,044 | 1,044 | 3,043,000 | 1,044 |
| 2010-11-04 | 1,026 | 1,032 | 1,018 | 1,020 | 1,201,000 | 1,020 |
| 2010-11-02 | 1,004 | 1,006 | 991 | 1,004 | 1,566,000 | 1,004 |
| 2010-11-01 | 1,016 | 1,027 | 1,002 | 1,004 | 1,208,000 | 1,004 |
| 2010-10-29 | 1,023 | 1,026 | 1,011 | 1,016 | 1,777,000 | 1,016 |
| 2010-10-28 | 1,025 | 1,030 | 1,015 | 1,022 | 1,831,000 | 1,022 |
| 2010-10-27 | 1,038 | 1,042 | 1,021 | 1,031 | 1,245,000 | 1,031 |
| 2010-10-26 | 1,037 | 1,047 | 1,030 | 1,037 | 1,164,000 | 1,037 |
| 2010-10-25 | 1,032 | 1,042 | 1,029 | 1,032 | 898,000 | 1,032 |
| 2010-10-22 | 1,036 | 1,044 | 1,031 | 1,037 | 1,350,000 | 1,037 |
| 2010-10-21 | 1,025 | 1,060 | 1,013 | 1,028 | 2,068,000 | 1,028 |
| 2010-10-20 | 1,030 | 1,032 | 1,014 | 1,025 | 1,893,000 | 1,025 |
| 2010-10-19 | 1,041 | 1,053 | 1,040 | 1,047 | 1,271,000 | 1,047 |
| 2010-10-18 | 1,034 | 1,042 | 1,031 | 1,036 | 1,139,000 | 1,036 |
| 2010-10-15 | 1,054 | 1,054 | 1,021 | 1,033 | 1,890,000 | 1,033 |
| 2010-10-14 | 1,055 | 1,067 | 1,047 | 1,047 | 1,539,000 | 1,047 |
| 2010-10-13 | 1,048 | 1,055 | 1,036 | 1,038 | 1,641,000 | 1,038 |
| 2010-10-12 | 1,070 | 1,070 | 1,035 | 1,039 | 1,539,000 | 1,039 |
| 2010-10-08 | 1,052 | 1,067 | 1,049 | 1,056 | 1,878,000 | 1,056 |
| 2010-10-07 | 1,053 | 1,058 | 1,043 | 1,051 | 1,208,000 | 1,051 |
| 2010-10-06 | 1,048 | 1,058 | 1,037 | 1,058 | 2,411,000 | 1,058 |
| 2010-10-05 | 1,012 | 1,045 | 1,005 | 1,035 | 1,849,000 | 1,035 |
| 2010-10-04 | 1,026 | 1,040 | 1,014 | 1,017 | 2,005,000 | 1,017 |
| 2010-10-01 | 1,026 | 1,031 | 1,014 | 1,019 | 1,430,000 | 1,019 |
| 2010-09-30 | 1,052 | 1,057 | 1,018 | 1,019 | 1,266,000 | 1,019 |
| 2010-09-29 | 1,042 | 1,054 | 1,039 | 1,051 | 1,562,000 | 1,051 |
| 2010-09-28 | 1,045 | 1,048 | 1,037 | 1,041 | 1,185,000 | 1,041 |
| 2010-09-27 | 1,056 | 1,063 | 1,045 | 1,059 | 1,844,000 | 1,059 |
| 2010-09-24 | 1,026 | 1,061 | 1,026 | 1,044 | 2,923,000 | 1,044 |
| 2010-09-22 | 1,034 | 1,058 | 1,032 | 1,050 | 2,064,000 | 1,050 |
| 2010-09-21 | 1,044 | 1,046 | 1,030 | 1,033 | 1,604,000 | 1,033 |
| 2010-09-17 | 1,028 | 1,043 | 1,028 | 1,037 | 1,884,000 | 1,037 |
| 2010-09-16 | 1,047 | 1,051 | 1,015 | 1,018 | 3,102,000 | 1,018 |
| 2010-09-15 | 1,015 | 1,055 | 1,003 | 1,047 | 3,028,000 | 1,047 |
| 2010-09-14 | 1,017 | 1,024 | 1,004 | 1,010 | 1,926,000 | 1,010 |
| 2010-09-13 | 1,035 | 1,040 | 1,022 | 1,024 | 1,194,000 | 1,024 |
| 2010-09-10 | 1,019 | 1,038 | 1,008 | 1,023 | 3,223,000 | 1,023 |
| 2010-09-09 | 1,009 | 1,010 | 999 | 1,010 | 1,376,000 | 1,010 |
| 2010-09-08 | 1,019 | 1,027 | 996 | 998 | 1,839,000 | 998 |
| 2010-09-07 | 1,029 | 1,042 | 1,028 | 1,036 | 1,168,000 | 1,036 |
| 2010-09-06 | 1,029 | 1,042 | 1,020 | 1,040 | 1,456,000 | 1,040 |
| 2010-09-03 | 1,014 | 1,022 | 1,009 | 1,018 | 1,237,000 | 1,018 |
| 2010-09-02 | 1,014 | 1,014 | 993 | 1,010 | 1,458,000 | 1,010 |
| 2010-09-01 | 983 | 987 | 968 | 985 | 2,159,000 | 985 |
| 2010-08-31 | 999 | 1,001 | 973 | 977 | 1,904,000 | 977 |
| 2010-08-30 | 1,003 | 1,020 | 1,000 | 1,011 | 1,586,000 | 1,011 |
| 2010-08-27 | 968 | 998 | 967 | 992 | 1,554,000 | 992 |
| 2010-08-26 | 982 | 987 | 967 | 983 | 2,328,000 | 983 |
| 2010-08-25 | 976 | 983 | 966 | 971 | 2,050,000 | 971 |
| 2010-08-24 | 991 | 1,001 | 983 | 990 | 2,330,000 | 990 |
| 2010-08-23 | 1,005 | 1,009 | 999 | 1,005 | 1,438,000 | 1,005 |
| 2010-08-20 | 1,024 | 1,030 | 1,007 | 1,009 | 1,528,000 | 1,009 |
| 2010-08-19 | 1,021 | 1,041 | 1,021 | 1,041 | 1,326,000 | 1,041 |
| 2010-08-18 | 1,023 | 1,033 | 1,010 | 1,021 | 1,169,000 | 1,021 |
| 2010-08-17 | 1,012 | 1,024 | 1,010 | 1,018 | 1,090,000 | 1,018 |
| 2010-08-16 | 1,016 | 1,030 | 1,012 | 1,026 | 1,158,000 | 1,026 |
| 2010-08-13 | 1,014 | 1,025 | 1,010 | 1,022 | 2,125,000 | 1,022 |
| 2010-08-12 | 1,019 | 1,024 | 1,007 | 1,018 | 1,975,000 | 1,018 |
| 2010-08-11 | 1,072 | 1,075 | 1,034 | 1,035 | 1,961,000 | 1,035 |
| 2010-08-10 | 1,081 | 1,100 | 1,077 | 1,089 | 1,983,000 | 1,089 |
| 2010-08-09 | 1,082 | 1,082 | 1,068 | 1,072 | 1,397,000 | 1,072 |
| 2010-08-06 | 1,053 | 1,076 | 1,049 | 1,076 | 1,442,000 | 1,076 |
| 2010-08-05 | 1,062 | 1,070 | 1,053 | 1,064 | 1,472,000 | 1,064 |
| 2010-08-04 | 1,053 | 1,057 | 1,040 | 1,047 | 1,756,000 | 1,047 |
| 2010-08-03 | 1,075 | 1,081 | 1,060 | 1,064 | 1,337,000 | 1,064 |
| 2010-08-02 | 1,056 | 1,073 | 1,052 | 1,054 | 1,269,000 | 1,054 |
| 2010-07-30 | 1,054 | 1,057 | 1,037 | 1,045 | 1,173,000 | 1,045 |
| 2010-07-29 | 1,065 | 1,068 | 1,055 | 1,056 | 1,344,000 | 1,056 |
| 2010-07-28 | 1,072 | 1,097 | 1,070 | 1,084 | 2,193,000 | 1,084 |
| 2010-07-27 | 1,046 | 1,055 | 1,036 | 1,052 | 1,526,000 | 1,052 |
| 2010-07-26 | 1,060 | 1,063 | 1,054 | 1,057 | 1,126,000 | 1,057 |
| 2010-07-23 | 1,046 | 1,052 | 1,033 | 1,041 | 1,216,000 | 1,041 |
| 2010-07-22 | 1,026 | 1,028 | 1,017 | 1,019 | 1,293,000 | 1,019 |
| 2010-07-21 | 1,040 | 1,043 | 1,023 | 1,031 | 1,526,000 | 1,031 |
| 2010-07-20 | 1,020 | 1,034 | 1,017 | 1,023 | 1,357,000 | 1,023 |
| 2010-07-16 | 1,069 | 1,069 | 1,039 | 1,041 | 1,297,000 | 1,041 |
| 2010-07-15 | 1,064 | 1,074 | 1,064 | 1,068 | 1,233,000 | 1,068 |
| 2010-07-14 | 1,077 | 1,085 | 1,072 | 1,078 | 1,112,000 | 1,078 |
| 2010-07-13 | 1,055 | 1,060 | 1,047 | 1,051 | 960,000 | 1,051 |
| 2010-07-12 | 1,072 | 1,076 | 1,054 | 1,055 | 1,147,000 | 1,055 |
| 2010-07-09 | 1,082 | 1,082 | 1,068 | 1,071 | 2,485,000 | 1,071 |
| 2010-07-08 | 1,050 | 1,055 | 1,044 | 1,052 | 1,410,000 | 1,052 |
| 2010-07-07 | 1,030 | 1,034 | 1,025 | 1,030 | 1,624,000 | 1,030 |
| 2010-07-06 | 1,018 | 1,033 | 1,014 | 1,033 | 1,499,000 | 1,033 |
| 2010-07-05 | 1,035 | 1,039 | 1,027 | 1,036 | 828,000 | 1,036 |
| 2010-07-02 | 1,035 | 1,035 | 1,016 | 1,022 | 1,429,000 | 1,022 |
| 2010-07-01 | 1,018 | 1,031 | 1,012 | 1,025 | 1,514,000 | 1,025 |
| 2010-06-30 | 1,051 | 1,057 | 1,031 | 1,033 | 2,435,000 | 1,033 |
| 2010-06-29 | 1,086 | 1,094 | 1,074 | 1,078 | 1,429,000 | 1,078 |
| 2010-06-28 | 1,090 | 1,094 | 1,075 | 1,080 | 1,757,000 | 1,080 |
| 2010-06-25 | 1,061 | 1,094 | 1,061 | 1,090 | 2,484,000 | 1,090 |
| 2010-06-24 | 1,082 | 1,087 | 1,075 | 1,075 | 1,327,000 | 1,075 |
| 2010-06-23 | 1,088 | 1,091 | 1,076 | 1,080 | 1,408,000 | 1,080 |
| 2010-06-22 | 1,118 | 1,118 | 1,095 | 1,100 | 1,420,000 | 1,100 |
| 2010-06-21 | 1,110 | 1,128 | 1,106 | 1,121 | 1,063,000 | 1,121 |
| 2010-06-18 | 1,097 | 1,104 | 1,088 | 1,094 | 1,432,000 | 1,094 |
| 2010-06-17 | 1,091 | 1,097 | 1,088 | 1,092 | 1,341,000 | 1,092 |
| 2010-06-16 | 1,101 | 1,109 | 1,092 | 1,098 | 1,861,000 | 1,098 |
| 2010-06-15 | 1,090 | 1,090 | 1,077 | 1,085 | 996,000 | 1,085 |
| 2010-06-14 | 1,091 | 1,095 | 1,081 | 1,089 | 1,272,000 | 1,089 |
| 2010-06-11 | 1,073 | 1,086 | 1,066 | 1,076 | 4,728,000 | 1,076 |
| 2010-06-10 | 1,067 | 1,067 | 1,055 | 1,059 | 954,000 | 1,059 |
| 2010-06-09 | 1,052 | 1,062 | 1,045 | 1,055 | 1,807,000 | 1,055 |
| 2010-06-08 | 1,071 | 1,074 | 1,057 | 1,066 | 1,369,000 | 1,066 |
| 2010-06-07 | 1,088 | 1,090 | 1,060 | 1,072 | 2,204,000 | 1,072 |
| 2010-06-04 | 1,121 | 1,126 | 1,115 | 1,118 | 1,069,000 | 1,118 |
| 2010-06-03 | 1,116 | 1,128 | 1,111 | 1,126 | 1,741,000 | 1,126 |
| 2010-06-02 | 1,100 | 1,117 | 1,095 | 1,101 | 1,336,000 | 1,101 |
| 2010-06-01 | 1,119 | 1,121 | 1,087 | 1,113 | 1,062,000 | 1,113 |
| 2010-05-31 | 1,118 | 1,121 | 1,104 | 1,115 | 1,662,000 | 1,115 |
| 2010-05-28 | 1,132 | 1,139 | 1,101 | 1,108 | 3,518,000 | 1,108 |
| 2010-05-27 | 1,091 | 1,126 | 1,089 | 1,122 | 2,216,000 | 1,122 |
| 2010-05-26 | 1,132 | 1,142 | 1,113 | 1,114 | 3,618,000 | 1,114 |
| 2010-05-25 | 1,111 | 1,119 | 1,097 | 1,102 | 1,522,000 | 1,102 |
| 2010-05-24 | 1,117 | 1,135 | 1,110 | 1,123 | 1,715,000 | 1,123 |
| 2010-05-21 | 1,115 | 1,136 | 1,115 | 1,128 | 2,258,000 | 1,128 |
| 2010-05-20 | 1,158 | 1,173 | 1,155 | 1,165 | 1,653,000 | 1,165 |
| 2010-05-19 | 1,181 | 1,181 | 1,160 | 1,176 | 2,764,000 | 1,176 |
| 2010-05-18 | 1,222 | 1,223 | 1,207 | 1,211 | 1,571,000 | 1,211 |
| 2010-05-17 | 1,190 | 1,205 | 1,177 | 1,202 | 2,000,000 | 1,202 |
| 2010-05-14 | 1,218 | 1,231 | 1,189 | 1,218 | 2,220,000 | 1,218 |
| 2010-05-13 | 1,235 | 1,247 | 1,229 | 1,245 | 1,607,000 | 1,245 |
| 2010-05-12 | 1,230 | 1,238 | 1,222 | 1,223 | 1,713,000 | 1,223 |
| 2010-05-11 | 1,245 | 1,245 | 1,217 | 1,220 | 1,934,000 | 1,220 |
| 2010-05-10 | 1,185 | 1,238 | 1,174 | 1,232 | 2,472,000 | 1,232 |
| 2010-05-07 | 1,199 | 1,223 | 1,193 | 1,215 | 2,383,000 | 1,215 |
| 2010-05-06 | 1,287 | 1,287 | 1,247 | 1,259 | 2,293,000 | 1,259 |
| 2010-04-30 | 1,273 | 1,309 | 1,268 | 1,305 | 1,514,000 | 1,305 |
| 2010-04-28 | 1,299 | 1,304 | 1,272 | 1,287 | 2,314,000 | 1,287 |
| 2010-04-27 | 1,323 | 1,330 | 1,314 | 1,326 | 1,558,000 | 1,326 |
| 2010-04-26 | 1,344 | 1,356 | 1,335 | 1,339 | 1,529,000 | 1,339 |
| 2010-04-23 | 1,315 | 1,327 | 1,309 | 1,325 | 1,672,000 | 1,325 |
| 2010-04-22 | 1,327 | 1,333 | 1,311 | 1,330 | 1,584,000 | 1,330 |
| 2010-04-21 | 1,362 | 1,368 | 1,342 | 1,349 | 2,690,000 | 1,349 |
| 2010-04-20 | 1,305 | 1,362 | 1,302 | 1,350 | 5,157,000 | 1,350 |
| 2010-04-19 | 1,294 | 1,303 | 1,286 | 1,290 | 1,375,000 | 1,290 |
| 2010-04-16 | 1,321 | 1,322 | 1,307 | 1,313 | 1,810,000 | 1,313 |
| 2010-04-15 | 1,313 | 1,337 | 1,311 | 1,325 | 2,564,000 | 1,325 |
| 2010-04-14 | 1,296 | 1,305 | 1,290 | 1,290 | 1,304,000 | 1,290 |
| 2010-04-13 | 1,281 | 1,289 | 1,276 | 1,286 | 1,222,000 | 1,286 |
| 2010-04-12 | 1,304 | 1,305 | 1,285 | 1,286 | 1,023,000 | 1,286 |
| 2010-04-09 | 1,278 | 1,289 | 1,274 | 1,275 | 3,159,000 | 1,275 |
| 2010-04-08 | 1,285 | 1,293 | 1,276 | 1,280 | 1,801,000 | 1,280 |
| 2010-04-07 | 1,306 | 1,317 | 1,299 | 1,301 | 1,760,000 | 1,301 |
| 2010-04-06 | 1,295 | 1,307 | 1,293 | 1,301 | 1,575,000 | 1,301 |
| 2010-04-05 | 1,296 | 1,303 | 1,288 | 1,294 | 1,113,000 | 1,294 |
| 2010-04-02 | 1,290 | 1,292 | 1,276 | 1,281 | 1,456,000 | 1,281 |
| 2010-04-01 | 1,293 | 1,300 | 1,270 | 1,289 | 2,597,000 | 1,289 |
| 2010-03-31 | 1,275 | 1,279 | 1,261 | 1,263 | 2,097,000 | 1,263 |
| 2010-03-30 | 1,242 | 1,265 | 1,241 | 1,263 | 1,658,000 | 1,263 |
| 2010-03-29 | 1,233 | 1,242 | 1,228 | 1,241 | 868,000 | 1,241 |
| 2010-03-26 | 1,240 | 1,257 | 1,236 | 1,255 | 1,874,000 | 1,255 |
| 2010-03-25 | 1,238 | 1,245 | 1,229 | 1,235 | 1,744,000 | 1,235 |
| 2010-03-24 | 1,236 | 1,254 | 1,228 | 1,236 | 1,624,000 | 1,236 |
| 2010-03-23 | 1,238 | 1,245 | 1,231 | 1,234 | 1,730,000 | 1,234 |
| 2010-03-19 | 1,223 | 1,239 | 1,223 | 1,239 | 1,568,000 | 1,239 |
| 2010-03-18 | 1,235 | 1,236 | 1,225 | 1,229 | 1,324,000 | 1,229 |
| 2010-03-17 | 1,229 | 1,235 | 1,215 | 1,230 | 1,864,000 | 1,230 |
| 2010-03-16 | 1,214 | 1,228 | 1,211 | 1,216 | 1,132,000 | 1,216 |
| 2010-03-15 | 1,228 | 1,229 | 1,209 | 1,217 | 979,000 | 1,217 |
| 2010-03-12 | 1,220 | 1,220 | 1,200 | 1,215 | 5,244,000 | 1,215 |
| 2010-03-11 | 1,200 | 1,209 | 1,195 | 1,209 | 913,000 | 1,209 |
| 2010-03-10 | 1,207 | 1,208 | 1,193 | 1,195 | 766,000 | 1,195 |
| 2010-03-09 | 1,205 | 1,215 | 1,196 | 1,198 | 1,170,000 | 1,198 |
| 2010-03-08 | 1,209 | 1,209 | 1,192 | 1,205 | 1,587,000 | 1,205 |
| 2010-03-05 | 1,162 | 1,189 | 1,158 | 1,181 | 2,092,000 | 1,181 |
| 2010-03-04 | 1,162 | 1,168 | 1,140 | 1,142 | 2,218,000 | 1,142 |
| 2010-03-03 | 1,186 | 1,195 | 1,171 | 1,175 | 1,667,000 | 1,175 |
| 2010-03-02 | 1,170 | 1,185 | 1,166 | 1,182 | 1,777,000 | 1,182 |
| 2010-03-01 | 1,165 | 1,181 | 1,156 | 1,170 | 2,365,000 | 1,170 |
| 2010-02-26 | 1,173 | 1,188 | 1,173 | 1,175 | 2,319,000 | 1,175 |
| 2010-02-25 | 1,205 | 1,207 | 1,183 | 1,188 | 1,614,000 | 1,188 |
| 2010-02-24 | 1,202 | 1,210 | 1,185 | 1,198 | 2,229,000 | 1,198 |
| 2010-02-23 | 1,240 | 1,240 | 1,219 | 1,232 | 1,054,000 | 1,232 |
| 2010-02-22 | 1,232 | 1,251 | 1,224 | 1,241 | 1,400,000 | 1,241 |
| 2010-02-19 | 1,231 | 1,235 | 1,206 | 1,215 | 1,566,000 | 1,215 |
| 2010-02-18 | 1,245 | 1,246 | 1,222 | 1,237 | 1,341,000 | 1,237 |
| 2010-02-17 | 1,230 | 1,246 | 1,225 | 1,244 | 1,383,000 | 1,244 |
| 2010-02-16 | 1,218 | 1,234 | 1,215 | 1,223 | 986,000 | 1,223 |
| 2010-02-15 | 1,225 | 1,231 | 1,207 | 1,211 | 1,119,000 | 1,211 |
| 2010-02-12 | 1,200 | 1,223 | 1,197 | 1,223 | 2,039,000 | 1,223 |
| 2010-02-10 | 1,186 | 1,196 | 1,179 | 1,183 | 1,132,000 | 1,183 |
| 2010-02-09 | 1,176 | 1,193 | 1,176 | 1,185 | 1,149,000 | 1,185 |
| 2010-02-08 | 1,190 | 1,217 | 1,186 | 1,201 | 1,436,000 | 1,201 |
| 2010-02-05 | 1,232 | 1,238 | 1,202 | 1,206 | 2,818,000 | 1,206 |
| 2010-02-04 | 1,258 | 1,266 | 1,239 | 1,250 | 2,732,000 | 1,250 |
| 2010-02-03 | 1,257 | 1,261 | 1,249 | 1,253 | 1,821,000 | 1,253 |
| 2010-02-02 | 1,229 | 1,248 | 1,223 | 1,241 | 1,093,000 | 1,241 |
| 2010-02-01 | 1,231 | 1,238 | 1,212 | 1,236 | 1,743,000 | 1,236 |
| 2010-01-29 | 1,242 | 1,249 | 1,225 | 1,239 | 1,730,000 | 1,239 |
| 2010-01-28 | 1,255 | 1,272 | 1,234 | 1,261 | 2,430,000 | 1,261 |
| 2010-01-27 | 1,246 | 1,282 | 1,239 | 1,254 | 3,757,000 | 1,254 |
| 2010-01-26 | 1,235 | 1,255 | 1,227 | 1,245 | 3,031,000 | 1,245 |
| 2010-01-25 | 1,242 | 1,242 | 1,197 | 1,219 | 1,900,000 | 1,219 |
| 2010-01-22 | 1,221 | 1,222 | 1,196 | 1,215 | 1,775,000 | 1,215 |
| 2010-01-21 | 1,212 | 1,249 | 1,212 | 1,248 | 2,255,000 | 1,248 |
| 2010-01-20 | 1,235 | 1,241 | 1,232 | 1,235 | 1,044,000 | 1,235 |
| 2010-01-19 | 1,221 | 1,243 | 1,221 | 1,231 | 839,000 | 1,231 |
| 2010-01-18 | 1,229 | 1,244 | 1,220 | 1,234 | 1,530,000 | 1,234 |
| 2010-01-15 | 1,234 | 1,253 | 1,226 | 1,253 | 1,732,000 | 1,253 |
| 2010-01-14 | 1,234 | 1,253 | 1,226 | 1,248 | 1,489,000 | 1,248 |
| 2010-01-13 | 1,264 | 1,295 | 1,239 | 1,239 | 2,429,000 | 1,239 |
| 2010-01-12 | 1,233 | 1,244 | 1,223 | 1,234 | 1,566,000 | 1,234 |
| 2010-01-08 | 1,230 | 1,244 | 1,213 | 1,221 | 2,661,000 | 1,221 |
| 2010-01-07 | 1,210 | 1,213 | 1,201 | 1,210 | 1,244,000 | 1,210 |
| 2010-01-06 | 1,209 | 1,209 | 1,192 | 1,198 | 1,069,000 | 1,198 |
| 2010-01-05 | 1,219 | 1,220 | 1,192 | 1,196 | 1,245,000 | 1,196 |
| 2010-01-04 | 1,180 | 1,201 | 1,180 | 1,189 | 629,000 | 1,189 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.5株 [1989-03-28]1株→1.05株 [1984-05-28]1株→1.05株 [1983-05-27]1株→1.05株
