8035 東京エレクトロン(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 | 5,160 | 5,170 | 5,100 | 5,140 | 1,120,600 | 1,713.33 |
| 2010-12-29 | 5,150 | 5,220 | 5,140 | 5,210 | 729,700 | 1,736.67 |
| 2010-12-28 | 5,200 | 5,210 | 5,170 | 5,170 | 640,000 | 1,723.33 |
| 2010-12-27 | 5,200 | 5,240 | 5,180 | 5,220 | 977,300 | 1,740 |
| 2010-12-24 | 5,130 | 5,220 | 5,100 | 5,180 | 1,223,900 | 1,726.67 |
| 2010-12-22 | 5,170 | 5,200 | 5,130 | 5,150 | 1,362,100 | 1,716.67 |
| 2010-12-21 | 5,100 | 5,200 | 5,100 | 5,180 | 1,366,300 | 1,726.67 |
| 2010-12-20 | 5,120 | 5,140 | 5,050 | 5,090 | 1,075,800 | 1,696.67 |
| 2010-12-17 | 5,150 | 5,170 | 5,110 | 5,130 | 1,479,100 | 1,710 |
| 2010-12-16 | 5,200 | 5,240 | 5,140 | 5,150 | 1,503,800 | 1,716.67 |
| 2010-12-15 | 5,250 | 5,280 | 5,220 | 5,230 | 1,104,800 | 1,743.33 |
| 2010-12-14 | 5,250 | 5,270 | 5,210 | 5,230 | 1,114,100 | 1,743.33 |
| 2010-12-13 | 5,220 | 5,320 | 5,200 | 5,300 | 1,223,900 | 1,766.67 |
| 2010-12-10 | 5,400 | 5,400 | 5,240 | 5,260 | 4,959,400 | 1,753.33 |
| 2010-12-09 | 5,300 | 5,300 | 5,270 | 5,300 | 1,052,600 | 1,766.67 |
| 2010-12-08 | 5,250 | 5,280 | 5,210 | 5,250 | 1,992,800 | 1,750 |
| 2010-12-07 | 5,250 | 5,270 | 5,180 | 5,210 | 1,367,800 | 1,736.67 |
| 2010-12-06 | 5,260 | 5,280 | 5,210 | 5,270 | 1,030,200 | 1,756.67 |
| 2010-12-03 | 5,400 | 5,400 | 5,260 | 5,290 | 1,697,700 | 1,763.33 |
| 2010-12-02 | 5,380 | 5,430 | 5,300 | 5,320 | 2,540,600 | 1,773.33 |
| 2010-12-01 | 5,240 | 5,300 | 5,230 | 5,270 | 1,384,600 | 1,756.67 |
| 2010-11-30 | 5,340 | 5,360 | 5,210 | 5,250 | 1,743,100 | 1,750 |
| 2010-11-29 | 5,260 | 5,380 | 5,250 | 5,360 | 1,843,400 | 1,786.67 |
| 2010-11-26 | 5,280 | 5,290 | 5,240 | 5,250 | 915,500 | 1,750 |
| 2010-11-25 | 5,250 | 5,290 | 5,200 | 5,270 | 1,258,000 | 1,756.67 |
| 2010-11-24 | 5,080 | 5,180 | 5,050 | 5,150 | 2,261,700 | 1,716.67 |
| 2010-11-22 | 5,260 | 5,290 | 5,230 | 5,260 | 1,034,300 | 1,753.33 |
| 2010-11-19 | 5,330 | 5,340 | 5,150 | 5,170 | 1,582,100 | 1,723.33 |
| 2010-11-18 | 5,050 | 5,200 | 5,020 | 5,200 | 1,574,800 | 1,733.33 |
| 2010-11-17 | 4,955 | 5,090 | 4,950 | 5,070 | 1,310,900 | 1,690 |
| 2010-11-16 | 5,130 | 5,170 | 5,050 | 5,050 | 1,766,900 | 1,683.33 |
| 2010-11-15 | 4,990 | 5,080 | 4,985 | 5,070 | 1,731,000 | 1,690 |
| 2010-11-12 | 5,020 | 5,050 | 4,920 | 4,920 | 2,697,200 | 1,640 |
| 2010-11-11 | 5,130 | 5,160 | 5,090 | 5,100 | 1,181,600 | 1,700 |
| 2010-11-10 | 5,090 | 5,160 | 5,040 | 5,110 | 2,130,100 | 1,703.33 |
| 2010-11-09 | 4,995 | 5,060 | 4,970 | 5,060 | 1,940,900 | 1,686.67 |
| 2010-11-08 | 4,945 | 5,090 | 4,940 | 5,060 | 2,498,000 | 1,686.67 |
| 2010-11-05 | 4,750 | 4,930 | 4,740 | 4,920 | 3,245,000 | 1,640 |
| 2010-11-04 | 4,700 | 4,700 | 4,620 | 4,670 | 2,150,100 | 1,556.67 |
| 2010-11-02 | 4,545 | 4,550 | 4,490 | 4,530 | 1,200,400 | 1,510 |
| 2010-11-01 | 4,510 | 4,640 | 4,500 | 4,545 | 1,419,900 | 1,515 |
| 2010-10-29 | 4,695 | 4,695 | 4,540 | 4,545 | 2,660,000 | 1,515 |
| 2010-10-28 | 4,805 | 4,820 | 4,720 | 4,740 | 1,991,800 | 1,580 |
| 2010-10-27 | 4,815 | 4,840 | 4,775 | 4,800 | 1,400,200 | 1,600 |
| 2010-10-26 | 4,735 | 4,820 | 4,730 | 4,775 | 1,498,500 | 1,591.67 |
| 2010-10-25 | 4,810 | 4,840 | 4,775 | 4,790 | 1,401,200 | 1,596.67 |
| 2010-10-22 | 4,785 | 4,825 | 4,760 | 4,805 | 1,410,700 | 1,601.67 |
| 2010-10-21 | 4,780 | 4,800 | 4,715 | 4,755 | 2,142,100 | 1,585 |
| 2010-10-20 | 4,660 | 4,715 | 4,645 | 4,705 | 1,565,900 | 1,568.33 |
| 2010-10-19 | 4,685 | 4,780 | 4,680 | 4,730 | 1,200,400 | 1,576.67 |
| 2010-10-18 | 4,790 | 4,815 | 4,685 | 4,715 | 2,065,000 | 1,571.67 |
| 2010-10-15 | 4,685 | 4,795 | 4,660 | 4,765 | 3,903,500 | 1,588.33 |
| 2010-10-14 | 4,630 | 4,685 | 4,625 | 4,650 | 2,249,500 | 1,550 |
| 2010-10-13 | 4,560 | 4,595 | 4,525 | 4,550 | 1,869,900 | 1,516.67 |
| 2010-10-12 | 4,620 | 4,620 | 4,475 | 4,490 | 2,522,500 | 1,496.67 |
| 2010-10-08 | 4,675 | 4,685 | 4,550 | 4,575 | 3,015,200 | 1,525 |
| 2010-10-07 | 4,635 | 4,695 | 4,585 | 4,670 | 2,783,400 | 1,556.67 |
| 2010-10-06 | 4,500 | 4,655 | 4,490 | 4,655 | 4,155,500 | 1,551.67 |
| 2010-10-05 | 4,260 | 4,460 | 4,245 | 4,430 | 3,877,800 | 1,476.67 |
| 2010-10-04 | 4,215 | 4,305 | 4,205 | 4,260 | 1,680,400 | 1,420 |
| 2010-10-01 | 4,220 | 4,290 | 4,210 | 4,220 | 1,509,300 | 1,406.67 |
| 2010-09-30 | 4,300 | 4,310 | 4,185 | 4,185 | 1,325,700 | 1,395 |
| 2010-09-29 | 4,270 | 4,320 | 4,240 | 4,285 | 1,467,200 | 1,428.33 |
| 2010-09-28 | 4,315 | 4,320 | 4,230 | 4,240 | 1,018,600 | 1,413.33 |
| 2010-09-27 | 4,310 | 4,385 | 4,305 | 4,335 | 1,569,200 | 1,445 |
| 2010-09-24 | 4,220 | 4,330 | 4,205 | 4,250 | 2,312,700 | 1,416.67 |
| 2010-09-22 | 4,335 | 4,370 | 4,295 | 4,300 | 1,623,800 | 1,433.33 |
| 2010-09-21 | 4,450 | 4,470 | 4,335 | 4,375 | 1,841,500 | 1,458.33 |
| 2010-09-17 | 4,390 | 4,405 | 4,335 | 4,380 | 2,077,800 | 1,460 |
| 2010-09-16 | 4,435 | 4,455 | 4,355 | 4,360 | 2,992,300 | 1,453.33 |
| 2010-09-15 | 4,150 | 4,415 | 4,100 | 4,375 | 3,957,800 | 1,458.33 |
| 2010-09-14 | 4,270 | 4,300 | 4,200 | 4,230 | 2,151,700 | 1,410 |
| 2010-09-13 | 4,240 | 4,315 | 4,230 | 4,250 | 2,874,500 | 1,416.67 |
| 2010-09-10 | 4,075 | 4,195 | 4,060 | 4,150 | 4,414,700 | 1,383.33 |
| 2010-09-09 | 4,060 | 4,065 | 4,005 | 4,005 | 1,375,200 | 1,335 |
| 2010-09-08 | 4,060 | 4,065 | 4,000 | 4,020 | 2,394,600 | 1,340 |
| 2010-09-07 | 4,145 | 4,265 | 4,115 | 4,140 | 3,382,000 | 1,380 |
| 2010-09-06 | 4,050 | 4,170 | 4,040 | 4,160 | 2,157,400 | 1,386.67 |
| 2010-09-03 | 4,005 | 4,020 | 3,960 | 4,005 | 2,587,500 | 1,335 |
| 2010-09-02 | 4,045 | 4,050 | 3,920 | 3,970 | 2,754,800 | 1,323.33 |
| 2010-09-01 | 3,950 | 3,990 | 3,920 | 3,930 | 2,824,900 | 1,310 |
| 2010-08-31 | 4,065 | 4,070 | 3,935 | 3,940 | 3,521,700 | 1,313.33 |
| 2010-08-30 | 4,215 | 4,265 | 4,155 | 4,180 | 1,997,300 | 1,393.33 |
| 2010-08-27 | 3,980 | 4,140 | 3,965 | 4,120 | 2,430,900 | 1,373.33 |
| 2010-08-26 | 4,050 | 4,070 | 4,000 | 4,015 | 2,031,800 | 1,338.33 |
| 2010-08-25 | 4,050 | 4,100 | 4,000 | 4,025 | 2,505,100 | 1,341.67 |
| 2010-08-24 | 4,175 | 4,185 | 4,090 | 4,100 | 2,582,700 | 1,366.67 |
| 2010-08-23 | 4,355 | 4,365 | 4,250 | 4,260 | 1,911,800 | 1,420 |
| 2010-08-20 | 4,300 | 4,420 | 4,290 | 4,370 | 2,769,400 | 1,456.67 |
| 2010-08-19 | 4,245 | 4,370 | 4,240 | 4,370 | 3,427,100 | 1,456.67 |
| 2010-08-18 | 4,200 | 4,200 | 4,110 | 4,150 | 2,028,400 | 1,383.33 |
| 2010-08-17 | 4,135 | 4,180 | 4,125 | 4,135 | 1,700,100 | 1,378.33 |
| 2010-08-16 | 4,120 | 4,230 | 4,105 | 4,205 | 1,664,200 | 1,401.67 |
| 2010-08-13 | 4,270 | 4,310 | 4,210 | 4,255 | 2,591,300 | 1,418.33 |
| 2010-08-12 | 4,230 | 4,285 | 4,185 | 4,285 | 2,520,800 | 1,428.33 |
| 2010-08-11 | 4,400 | 4,420 | 4,325 | 4,335 | 2,041,600 | 1,445 |
| 2010-08-10 | 4,510 | 4,590 | 4,465 | 4,485 | 2,432,000 | 1,495 |
| 2010-08-09 | 4,440 | 4,445 | 4,370 | 4,445 | 1,583,200 | 1,481.67 |
| 2010-08-06 | 4,465 | 4,525 | 4,405 | 4,465 | 2,503,100 | 1,488.33 |
| 2010-08-05 | 4,630 | 4,635 | 4,505 | 4,555 | 1,960,200 | 1,518.33 |
| 2010-08-04 | 4,685 | 4,700 | 4,505 | 4,510 | 3,064,600 | 1,503.33 |
| 2010-08-03 | 4,835 | 4,865 | 4,725 | 4,745 | 1,791,000 | 1,581.67 |
| 2010-08-02 | 4,685 | 4,795 | 4,670 | 4,750 | 1,856,400 | 1,583.33 |
| 2010-07-30 | 4,745 | 4,750 | 4,615 | 4,640 | 1,904,100 | 1,546.67 |
| 2010-07-29 | 4,720 | 4,795 | 4,715 | 4,770 | 1,204,800 | 1,590 |
| 2010-07-28 | 4,740 | 4,815 | 4,735 | 4,790 | 1,967,900 | 1,596.67 |
| 2010-07-27 | 4,685 | 4,730 | 4,665 | 4,670 | 1,148,900 | 1,556.67 |
| 2010-07-26 | 4,740 | 4,750 | 4,670 | 4,690 | 877,900 | 1,563.33 |
| 2010-07-23 | 4,660 | 4,705 | 4,605 | 4,670 | 1,705,500 | 1,556.67 |
| 2010-07-22 | 4,590 | 4,635 | 4,500 | 4,530 | 2,119,900 | 1,510 |
| 2010-07-21 | 4,770 | 4,770 | 4,620 | 4,660 | 1,330,100 | 1,553.33 |
| 2010-07-20 | 4,740 | 4,775 | 4,670 | 4,680 | 2,099,100 | 1,560 |
| 2010-07-16 | 4,890 | 4,930 | 4,800 | 4,820 | 2,247,000 | 1,606.67 |
| 2010-07-15 | 5,050 | 5,100 | 4,960 | 4,960 | 2,108,200 | 1,653.33 |
| 2010-07-14 | 5,090 | 5,130 | 5,060 | 5,110 | 1,903,600 | 1,703.33 |
| 2010-07-13 | 4,855 | 4,945 | 4,855 | 4,910 | 2,532,200 | 1,636.67 |
| 2010-07-12 | 4,800 | 4,925 | 4,790 | 4,830 | 2,388,400 | 1,610 |
| 2010-07-09 | 4,970 | 4,970 | 4,880 | 4,915 | 2,225,200 | 1,638.33 |
| 2010-07-08 | 4,850 | 4,930 | 4,840 | 4,900 | 2,131,500 | 1,633.33 |
| 2010-07-07 | 4,705 | 4,730 | 4,615 | 4,660 | 1,843,100 | 1,553.33 |
| 2010-07-06 | 4,640 | 4,750 | 4,550 | 4,750 | 2,368,500 | 1,583.33 |
| 2010-07-05 | 4,670 | 4,740 | 4,665 | 4,730 | 1,334,000 | 1,576.67 |
| 2010-07-02 | 4,745 | 4,765 | 4,635 | 4,660 | 2,090,900 | 1,553.33 |
| 2010-07-01 | 4,785 | 4,835 | 4,680 | 4,705 | 2,422,400 | 1,568.33 |
| 2010-06-30 | 4,840 | 4,875 | 4,785 | 4,855 | 3,111,300 | 1,618.33 |
| 2010-06-29 | 5,100 | 5,200 | 4,985 | 5,010 | 2,475,300 | 1,670 |
| 2010-06-28 | 5,210 | 5,230 | 5,080 | 5,090 | 1,987,300 | 1,696.67 |
| 2010-06-25 | 5,340 | 5,370 | 5,210 | 5,220 | 3,405,600 | 1,740 |
| 2010-06-24 | 5,580 | 5,580 | 5,510 | 5,530 | 1,753,300 | 1,843.33 |
| 2010-06-23 | 5,550 | 5,620 | 5,520 | 5,550 | 1,922,200 | 1,850 |
| 2010-06-22 | 5,770 | 5,770 | 5,610 | 5,620 | 1,985,900 | 1,873.33 |
| 2010-06-21 | 5,780 | 5,840 | 5,760 | 5,830 | 1,885,600 | 1,943.33 |
| 2010-06-18 | 5,680 | 5,750 | 5,640 | 5,690 | 1,789,300 | 1,896.67 |
| 2010-06-17 | 5,700 | 5,760 | 5,630 | 5,660 | 1,767,100 | 1,886.67 |
| 2010-06-16 | 5,760 | 5,810 | 5,740 | 5,770 | 1,955,500 | 1,923.33 |
| 2010-06-15 | 5,610 | 5,650 | 5,580 | 5,640 | 1,462,200 | 1,880 |
| 2010-06-14 | 5,640 | 5,650 | 5,600 | 5,630 | 1,366,500 | 1,876.67 |
| 2010-06-11 | 5,570 | 5,580 | 5,470 | 5,560 | 5,734,100 | 1,853.33 |
| 2010-06-10 | 5,250 | 5,340 | 5,180 | 5,330 | 1,863,600 | 1,776.67 |
| 2010-06-09 | 5,250 | 5,270 | 5,130 | 5,200 | 2,173,700 | 1,733.33 |
| 2010-06-08 | 5,220 | 5,370 | 5,220 | 5,310 | 1,711,400 | 1,770 |
| 2010-06-07 | 5,320 | 5,350 | 5,240 | 5,270 | 2,921,800 | 1,756.67 |
| 2010-06-04 | 5,500 | 5,650 | 5,490 | 5,580 | 2,815,800 | 1,860 |
| 2010-06-03 | 5,380 | 5,500 | 5,360 | 5,500 | 2,477,600 | 1,833.33 |
| 2010-06-02 | 5,180 | 5,350 | 5,170 | 5,240 | 2,872,100 | 1,746.67 |
| 2010-06-01 | 5,230 | 5,280 | 5,130 | 5,210 | 1,899,100 | 1,736.67 |
| 2010-05-31 | 5,330 | 5,440 | 5,260 | 5,290 | 1,904,500 | 1,763.33 |
| 2010-05-28 | 5,440 | 5,470 | 5,290 | 5,380 | 2,464,300 | 1,793.33 |
| 2010-05-27 | 5,120 | 5,350 | 5,100 | 5,340 | 2,571,800 | 1,780 |
| 2010-05-26 | 5,260 | 5,290 | 5,110 | 5,220 | 2,602,600 | 1,740 |
| 2010-05-25 | 5,240 | 5,260 | 5,070 | 5,070 | 2,763,300 | 1,690 |
| 2010-05-24 | 5,330 | 5,400 | 5,260 | 5,330 | 2,436,800 | 1,776.67 |
| 2010-05-21 | 5,240 | 5,350 | 5,220 | 5,330 | 3,165,300 | 1,776.67 |
| 2010-05-20 | 5,630 | 5,630 | 5,410 | 5,430 | 2,434,500 | 1,810 |
| 2010-05-19 | 5,550 | 5,650 | 5,460 | 5,630 | 3,035,200 | 1,876.67 |
| 2010-05-18 | 5,840 | 5,910 | 5,660 | 5,700 | 2,977,000 | 1,900 |
| 2010-05-17 | 5,750 | 5,790 | 5,650 | 5,740 | 2,903,100 | 1,913.33 |
| 2010-05-14 | 5,950 | 5,970 | 5,870 | 5,900 | 2,753,800 | 1,966.67 |
| 2010-05-13 | 5,980 | 6,090 | 5,960 | 6,080 | 2,921,300 | 2,026.67 |
| 2010-05-12 | 5,750 | 5,820 | 5,630 | 5,680 | 1,486,100 | 1,893.33 |
| 2010-05-11 | 5,910 | 5,930 | 5,680 | 5,680 | 1,684,400 | 1,893.33 |
| 2010-05-10 | 5,760 | 5,950 | 5,760 | 5,810 | 2,071,400 | 1,936.67 |
| 2010-05-07 | 5,690 | 5,860 | 5,680 | 5,770 | 2,871,000 | 1,923.33 |
| 2010-05-06 | 5,980 | 6,060 | 5,970 | 5,970 | 1,952,100 | 1,990 |
| 2010-04-30 | 6,210 | 6,260 | 6,200 | 6,210 | 1,247,400 | 2,070 |
| 2010-04-28 | 6,210 | 6,250 | 6,170 | 6,170 | 2,597,100 | 2,056.67 |
| 2010-04-27 | 6,390 | 6,430 | 6,370 | 6,410 | 1,207,800 | 2,136.67 |
| 2010-04-26 | 6,360 | 6,470 | 6,360 | 6,450 | 1,464,000 | 2,150 |
| 2010-04-23 | 6,330 | 6,380 | 6,240 | 6,280 | 1,416,200 | 2,093.33 |
| 2010-04-22 | 6,400 | 6,400 | 6,310 | 6,360 | 1,150,800 | 2,120 |
| 2010-04-21 | 6,370 | 6,450 | 6,360 | 6,430 | 2,018,000 | 2,143.33 |
| 2010-04-20 | 6,310 | 6,330 | 6,210 | 6,230 | 1,350,700 | 2,076.67 |
| 2010-04-19 | 6,280 | 6,310 | 6,250 | 6,300 | 1,353,100 | 2,100 |
| 2010-04-16 | 6,490 | 6,500 | 6,350 | 6,380 | 2,140,100 | 2,126.67 |
| 2010-04-15 | 6,670 | 6,670 | 6,540 | 6,560 | 1,540,200 | 2,186.67 |
| 2010-04-14 | 6,530 | 6,670 | 6,520 | 6,590 | 2,623,800 | 2,196.67 |
| 2010-04-13 | 6,370 | 6,380 | 6,300 | 6,360 | 1,198,800 | 2,120 |
| 2010-04-12 | 6,450 | 6,480 | 6,410 | 6,430 | 877,800 | 2,143.33 |
| 2010-04-09 | 6,380 | 6,420 | 6,320 | 6,380 | 2,634,500 | 2,126.67 |
| 2010-04-08 | 6,440 | 6,500 | 6,400 | 6,410 | 1,347,200 | 2,136.67 |
| 2010-04-07 | 6,550 | 6,580 | 6,520 | 6,530 | 1,097,300 | 2,176.67 |
| 2010-04-06 | 6,600 | 6,600 | 6,460 | 6,530 | 1,382,700 | 2,176.67 |
| 2010-04-05 | 6,440 | 6,560 | 6,430 | 6,550 | 1,343,300 | 2,183.33 |
| 2010-04-02 | 6,370 | 6,410 | 6,320 | 6,360 | 1,277,500 | 2,120 |
| 2010-04-01 | 6,290 | 6,390 | 6,210 | 6,370 | 2,081,800 | 2,123.33 |
| 2010-03-31 | 6,250 | 6,260 | 6,180 | 6,200 | 932,300 | 2,066.67 |
| 2010-03-30 | 6,210 | 6,250 | 6,160 | 6,210 | 975,100 | 2,070 |
| 2010-03-29 | 6,230 | 6,290 | 6,160 | 6,180 | 1,126,000 | 2,060 |
| 2010-03-26 | 6,100 | 6,200 | 6,090 | 6,200 | 1,877,500 | 2,066.67 |
| 2010-03-25 | 6,000 | 6,060 | 5,980 | 6,040 | 1,480,900 | 2,013.33 |
| 2010-03-24 | 5,910 | 5,980 | 5,910 | 5,940 | 1,087,900 | 1,980 |
| 2010-03-23 | 5,900 | 5,900 | 5,860 | 5,880 | 571,400 | 1,960 |
| 2010-03-19 | 5,860 | 5,910 | 5,850 | 5,900 | 844,600 | 1,966.67 |
| 2010-03-18 | 5,900 | 5,910 | 5,810 | 5,830 | 982,500 | 1,943.33 |
| 2010-03-17 | 5,890 | 5,940 | 5,860 | 5,910 | 1,932,100 | 1,970 |
| 2010-03-16 | 5,850 | 5,870 | 5,820 | 5,830 | 772,500 | 1,943.33 |
| 2010-03-15 | 5,900 | 5,900 | 5,820 | 5,880 | 767,900 | 1,960 |
| 2010-03-12 | 5,980 | 5,980 | 5,820 | 5,890 | 4,398,300 | 1,963.33 |
| 2010-03-11 | 5,920 | 5,940 | 5,870 | 5,920 | 1,458,500 | 1,973.33 |
| 2010-03-10 | 5,870 | 5,910 | 5,840 | 5,890 | 883,700 | 1,963.33 |
| 2010-03-09 | 5,870 | 5,910 | 5,850 | 5,900 | 1,459,500 | 1,966.67 |
| 2010-03-08 | 5,860 | 5,870 | 5,800 | 5,830 | 1,438,100 | 1,943.33 |
| 2010-03-05 | 5,640 | 5,710 | 5,610 | 5,700 | 1,360,600 | 1,900 |
| 2010-03-04 | 5,660 | 5,720 | 5,540 | 5,550 | 1,505,300 | 1,850 |
| 2010-03-03 | 5,580 | 5,660 | 5,560 | 5,650 | 1,882,700 | 1,883.33 |
| 2010-03-02 | 5,550 | 5,670 | 5,540 | 5,630 | 2,547,300 | 1,876.67 |
| 2010-03-01 | 5,530 | 5,550 | 5,480 | 5,510 | 808,700 | 1,836.67 |
| 2010-02-26 | 5,520 | 5,570 | 5,460 | 5,490 | 1,203,600 | 1,830 |
| 2010-02-25 | 5,670 | 5,710 | 5,470 | 5,480 | 4,703,000 | 1,826.67 |
| 2010-02-24 | 5,730 | 5,740 | 5,600 | 5,660 | 3,274,600 | 1,886.67 |
| 2010-02-23 | 5,740 | 5,850 | 5,730 | 5,830 | 1,472,900 | 1,943.33 |
| 2010-02-22 | 5,740 | 5,810 | 5,710 | 5,800 | 1,796,500 | 1,933.33 |
| 2010-02-19 | 5,740 | 5,750 | 5,600 | 5,600 | 1,371,900 | 1,866.67 |
| 2010-02-18 | 5,750 | 5,760 | 5,700 | 5,740 | 746,700 | 1,913.33 |
| 2010-02-17 | 5,690 | 5,780 | 5,680 | 5,770 | 1,627,200 | 1,923.33 |
| 2010-02-16 | 5,590 | 5,660 | 5,530 | 5,600 | 774,200 | 1,866.67 |
| 2010-02-15 | 5,630 | 5,700 | 5,600 | 5,600 | 1,800,600 | 1,866.67 |
| 2010-02-12 | 5,630 | 5,680 | 5,500 | 5,560 | 2,926,500 | 1,853.33 |
| 2010-02-10 | 5,520 | 5,590 | 5,470 | 5,550 | 2,616,200 | 1,850 |
| 2010-02-09 | 5,200 | 5,370 | 5,200 | 5,340 | 1,347,400 | 1,780 |
| 2010-02-08 | 5,300 | 5,370 | 5,260 | 5,270 | 1,195,600 | 1,756.67 |
| 2010-02-05 | 5,300 | 5,380 | 5,220 | 5,320 | 2,300,600 | 1,773.33 |
| 2010-02-04 | 5,520 | 5,570 | 5,450 | 5,470 | 1,464,900 | 1,823.33 |
| 2010-02-03 | 5,700 | 5,700 | 5,540 | 5,590 | 1,159,000 | 1,863.33 |
| 2010-02-02 | 5,570 | 5,660 | 5,560 | 5,600 | 1,434,300 | 1,866.67 |
| 2010-02-01 | 5,580 | 5,580 | 5,410 | 5,470 | 2,066,500 | 1,823.33 |
| 2010-01-29 | 5,600 | 5,620 | 5,490 | 5,520 | 2,391,800 | 1,840 |
| 2010-01-28 | 5,630 | 5,800 | 5,570 | 5,650 | 2,109,800 | 1,883.33 |
| 2010-01-27 | 5,560 | 5,620 | 5,430 | 5,460 | 2,106,600 | 1,820 |
| 2010-01-26 | 5,750 | 5,780 | 5,600 | 5,600 | 1,837,300 | 1,866.67 |
| 2010-01-25 | 5,700 | 5,770 | 5,600 | 5,720 | 2,259,700 | 1,906.67 |
| 2010-01-22 | 5,890 | 5,900 | 5,740 | 5,770 | 2,723,300 | 1,923.33 |
| 2010-01-21 | 5,730 | 5,910 | 5,710 | 5,900 | 2,329,700 | 1,966.67 |
| 2010-01-20 | 5,900 | 5,920 | 5,760 | 5,780 | 1,488,700 | 1,926.67 |
| 2010-01-19 | 5,950 | 5,950 | 5,810 | 5,830 | 1,672,100 | 1,943.33 |
| 2010-01-18 | 5,930 | 5,940 | 5,860 | 5,930 | 1,950,000 | 1,976.67 |
| 2010-01-15 | 6,110 | 6,130 | 6,000 | 6,040 | 3,034,100 | 2,013.33 |
| 2010-01-14 | 5,730 | 5,930 | 5,730 | 5,910 | 3,034,400 | 1,970 |
| 2010-01-13 | 5,900 | 5,910 | 5,830 | 5,830 | 2,463,600 | 1,943.33 |
| 2010-01-12 | 5,980 | 6,030 | 5,890 | 6,000 | 1,656,500 | 2,000 |
| 2010-01-08 | 5,970 | 6,040 | 5,910 | 6,000 | 3,425,700 | 2,000 |
| 2010-01-07 | 5,990 | 5,990 | 5,820 | 5,880 | 1,373,500 | 1,960 |
| 2010-01-06 | 6,030 | 6,050 | 5,950 | 5,990 | 1,089,800 | 1,996.67 |
| 2010-01-05 | 6,100 | 6,130 | 5,970 | 5,990 | 1,564,400 | 1,996.67 |
| 2010-01-04 | 5,980 | 6,030 | 5,920 | 6,020 | 923,000 | 2,006.67 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1997-03-26]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.1株 [1984-09-26]1株→1.2株
