8053 住友商事(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 | 1,162 | 1,164 | 1,148 | 1,149 | 2,657,600 | 1,149 |
| 2010-12-29 | 1,159 | 1,169 | 1,156 | 1,166 | 2,747,000 | 1,166 |
| 2010-12-28 | 1,158 | 1,166 | 1,158 | 1,161 | 2,077,900 | 1,161 |
| 2010-12-27 | 1,160 | 1,166 | 1,155 | 1,165 | 2,893,800 | 1,165 |
| 2010-12-24 | 1,151 | 1,160 | 1,151 | 1,155 | 3,303,300 | 1,155 |
| 2010-12-22 | 1,172 | 1,178 | 1,163 | 1,165 | 5,598,000 | 1,165 |
| 2010-12-21 | 1,166 | 1,174 | 1,160 | 1,166 | 4,205,500 | 1,166 |
| 2010-12-20 | 1,172 | 1,172 | 1,153 | 1,159 | 4,101,900 | 1,159 |
| 2010-12-17 | 1,182 | 1,186 | 1,167 | 1,172 | 4,767,200 | 1,172 |
| 2010-12-16 | 1,184 | 1,193 | 1,179 | 1,187 | 4,565,700 | 1,187 |
| 2010-12-15 | 1,181 | 1,200 | 1,177 | 1,193 | 7,157,400 | 1,193 |
| 2010-12-14 | 1,178 | 1,180 | 1,168 | 1,180 | 3,537,400 | 1,180 |
| 2010-12-13 | 1,169 | 1,172 | 1,162 | 1,172 | 3,814,800 | 1,172 |
| 2010-12-10 | 1,206 | 1,207 | 1,172 | 1,174 | 9,024,600 | 1,174 |
| 2010-12-09 | 1,182 | 1,189 | 1,180 | 1,188 | 4,091,700 | 1,188 |
| 2010-12-08 | 1,182 | 1,189 | 1,179 | 1,188 | 4,454,900 | 1,188 |
| 2010-12-07 | 1,187 | 1,188 | 1,164 | 1,174 | 4,929,700 | 1,174 |
| 2010-12-06 | 1,162 | 1,171 | 1,153 | 1,171 | 4,096,400 | 1,171 |
| 2010-12-03 | 1,160 | 1,165 | 1,145 | 1,161 | 4,993,900 | 1,161 |
| 2010-12-02 | 1,150 | 1,155 | 1,139 | 1,149 | 6,071,600 | 1,149 |
| 2010-12-01 | 1,106 | 1,132 | 1,102 | 1,132 | 6,797,300 | 1,132 |
| 2010-11-30 | 1,120 | 1,121 | 1,092 | 1,092 | 5,735,100 | 1,092 |
| 2010-11-29 | 1,120 | 1,133 | 1,116 | 1,124 | 4,224,900 | 1,124 |
| 2010-11-26 | 1,130 | 1,135 | 1,118 | 1,118 | 2,624,700 | 1,118 |
| 2010-11-25 | 1,138 | 1,142 | 1,130 | 1,135 | 3,930,900 | 1,135 |
| 2010-11-24 | 1,113 | 1,132 | 1,105 | 1,130 | 3,705,200 | 1,130 |
| 2010-11-22 | 1,135 | 1,141 | 1,126 | 1,133 | 3,642,800 | 1,133 |
| 2010-11-19 | 1,136 | 1,139 | 1,119 | 1,125 | 3,772,100 | 1,125 |
| 2010-11-18 | 1,083 | 1,118 | 1,082 | 1,118 | 4,865,300 | 1,118 |
| 2010-11-17 | 1,080 | 1,096 | 1,080 | 1,089 | 3,322,000 | 1,089 |
| 2010-11-16 | 1,122 | 1,122 | 1,097 | 1,104 | 4,340,700 | 1,104 |
| 2010-11-15 | 1,115 | 1,119 | 1,102 | 1,107 | 3,448,900 | 1,107 |
| 2010-11-12 | 1,125 | 1,138 | 1,109 | 1,110 | 4,257,600 | 1,110 |
| 2010-11-11 | 1,149 | 1,149 | 1,128 | 1,136 | 4,048,800 | 1,136 |
| 2010-11-10 | 1,129 | 1,147 | 1,124 | 1,141 | 7,517,300 | 1,141 |
| 2010-11-09 | 1,108 | 1,118 | 1,099 | 1,103 | 4,989,200 | 1,103 |
| 2010-11-08 | 1,123 | 1,124 | 1,110 | 1,124 | 5,367,100 | 1,124 |
| 2010-11-05 | 1,063 | 1,111 | 1,062 | 1,111 | 11,029,900 | 1,111 |
| 2010-11-04 | 1,035 | 1,042 | 1,024 | 1,036 | 7,371,300 | 1,036 |
| 2010-11-02 | 1,022 | 1,027 | 1,004 | 1,017 | 4,605,900 | 1,017 |
| 2010-11-01 | 1,019 | 1,035 | 1,005 | 1,021 | 7,018,200 | 1,021 |
| 2010-10-29 | 1,049 | 1,065 | 1,018 | 1,020 | 7,630,200 | 1,020 |
| 2010-10-28 | 1,054 | 1,064 | 1,045 | 1,059 | 4,190,900 | 1,059 |
| 2010-10-27 | 1,071 | 1,077 | 1,051 | 1,055 | 4,830,500 | 1,055 |
| 2010-10-26 | 1,079 | 1,083 | 1,070 | 1,070 | 2,351,400 | 1,070 |
| 2010-10-25 | 1,080 | 1,090 | 1,073 | 1,079 | 2,953,700 | 1,079 |
| 2010-10-22 | 1,078 | 1,081 | 1,073 | 1,077 | 2,757,800 | 1,077 |
| 2010-10-21 | 1,091 | 1,091 | 1,064 | 1,069 | 5,194,800 | 1,069 |
| 2010-10-20 | 1,070 | 1,084 | 1,055 | 1,080 | 5,834,500 | 1,080 |
| 2010-10-19 | 1,100 | 1,120 | 1,098 | 1,107 | 4,517,300 | 1,107 |
| 2010-10-18 | 1,110 | 1,127 | 1,106 | 1,113 | 3,496,100 | 1,113 |
| 2010-10-15 | 1,104 | 1,116 | 1,096 | 1,106 | 4,847,500 | 1,106 |
| 2010-10-14 | 1,110 | 1,123 | 1,104 | 1,117 | 6,701,700 | 1,117 |
| 2010-10-13 | 1,107 | 1,117 | 1,087 | 1,089 | 4,826,900 | 1,089 |
| 2010-10-12 | 1,137 | 1,142 | 1,092 | 1,093 | 8,216,100 | 1,093 |
| 2010-10-08 | 1,111 | 1,131 | 1,110 | 1,125 | 5,274,000 | 1,125 |
| 2010-10-07 | 1,143 | 1,149 | 1,118 | 1,124 | 6,903,400 | 1,124 |
| 2010-10-06 | 1,116 | 1,144 | 1,115 | 1,144 | 8,944,500 | 1,144 |
| 2010-10-05 | 1,089 | 1,105 | 1,078 | 1,102 | 7,948,300 | 1,102 |
| 2010-10-04 | 1,081 | 1,099 | 1,073 | 1,084 | 4,457,700 | 1,084 |
| 2010-10-01 | 1,086 | 1,089 | 1,066 | 1,080 | 5,618,600 | 1,080 |
| 2010-09-30 | 1,100 | 1,105 | 1,075 | 1,076 | 5,831,500 | 1,076 |
| 2010-09-29 | 1,094 | 1,103 | 1,086 | 1,099 | 5,943,800 | 1,099 |
| 2010-09-28 | 1,086 | 1,094 | 1,080 | 1,084 | 3,642,500 | 1,084 |
| 2010-09-27 | 1,083 | 1,098 | 1,078 | 1,098 | 3,779,900 | 1,098 |
| 2010-09-24 | 1,062 | 1,088 | 1,058 | 1,065 | 5,369,900 | 1,065 |
| 2010-09-22 | 1,074 | 1,091 | 1,066 | 1,082 | 3,985,800 | 1,082 |
| 2010-09-21 | 1,100 | 1,101 | 1,074 | 1,077 | 4,507,700 | 1,077 |
| 2010-09-17 | 1,083 | 1,095 | 1,076 | 1,094 | 4,928,500 | 1,094 |
| 2010-09-16 | 1,077 | 1,083 | 1,061 | 1,069 | 4,548,800 | 1,069 |
| 2010-09-15 | 1,052 | 1,083 | 1,043 | 1,070 | 9,016,300 | 1,070 |
| 2010-09-14 | 1,048 | 1,073 | 1,039 | 1,067 | 7,961,600 | 1,067 |
| 2010-09-13 | 1,053 | 1,057 | 1,041 | 1,047 | 5,540,300 | 1,047 |
| 2010-09-10 | 1,052 | 1,060 | 1,036 | 1,037 | 11,460,700 | 1,037 |
| 2010-09-09 | 1,019 | 1,029 | 1,017 | 1,027 | 7,365,900 | 1,027 |
| 2010-09-08 | 997 | 1,003 | 990 | 1,000 | 4,542,600 | 1,000 |
| 2010-09-07 | 1,004 | 1,019 | 1,001 | 1,009 | 5,723,500 | 1,009 |
| 2010-09-06 | 998 | 1,023 | 992 | 1,019 | 6,374,100 | 1,019 |
| 2010-09-03 | 991 | 994 | 980 | 988 | 4,450,500 | 988 |
| 2010-09-02 | 997 | 1,003 | 965 | 982 | 6,176,700 | 982 |
| 2010-09-01 | 958 | 987 | 956 | 987 | 7,212,000 | 987 |
| 2010-08-31 | 984 | 987 | 961 | 963 | 6,242,000 | 963 |
| 2010-08-30 | 999 | 1,025 | 995 | 1,006 | 7,068,500 | 1,006 |
| 2010-08-27 | 960 | 990 | 954 | 985 | 6,047,000 | 985 |
| 2010-08-26 | 970 | 970 | 954 | 965 | 5,421,600 | 965 |
| 2010-08-25 | 970 | 975 | 950 | 956 | 7,563,200 | 956 |
| 2010-08-24 | 991 | 992 | 978 | 980 | 4,555,400 | 980 |
| 2010-08-23 | 1,012 | 1,018 | 995 | 998 | 4,335,700 | 998 |
| 2010-08-20 | 1,006 | 1,027 | 1,005 | 1,017 | 5,532,400 | 1,017 |
| 2010-08-19 | 1,021 | 1,034 | 1,018 | 1,027 | 5,254,800 | 1,027 |
| 2010-08-18 | 1,002 | 1,019 | 1,000 | 1,015 | 4,786,800 | 1,015 |
| 2010-08-17 | 979 | 992 | 977 | 989 | 3,386,700 | 989 |
| 2010-08-16 | 987 | 995 | 980 | 986 | 4,514,100 | 986 |
| 2010-08-13 | 990 | 1,015 | 981 | 1,009 | 6,980,300 | 1,009 |
| 2010-08-12 | 961 | 994 | 960 | 989 | 7,154,600 | 989 |
| 2010-08-11 | 999 | 1,003 | 982 | 985 | 5,371,000 | 985 |
| 2010-08-10 | 1,020 | 1,034 | 1,009 | 1,016 | 4,137,700 | 1,016 |
| 2010-08-09 | 1,007 | 1,019 | 1,005 | 1,008 | 3,461,000 | 1,008 |
| 2010-08-06 | 1,012 | 1,033 | 1,011 | 1,016 | 7,157,800 | 1,016 |
| 2010-08-05 | 1,026 | 1,035 | 1,015 | 1,027 | 8,006,400 | 1,027 |
| 2010-08-04 | 1,005 | 1,026 | 1,004 | 1,016 | 6,983,400 | 1,016 |
| 2010-08-03 | 1,000 | 1,019 | 999 | 1,016 | 12,306,900 | 1,016 |
| 2010-08-02 | 929 | 983 | 928 | 979 | 11,705,900 | 979 |
| 2010-07-30 | 918 | 923 | 906 | 918 | 3,882,500 | 918 |
| 2010-07-29 | 922 | 932 | 921 | 925 | 2,531,900 | 925 |
| 2010-07-28 | 909 | 942 | 908 | 937 | 4,112,200 | 937 |
| 2010-07-27 | 912 | 912 | 899 | 903 | 3,091,400 | 903 |
| 2010-07-26 | 919 | 925 | 907 | 908 | 2,392,800 | 908 |
| 2010-07-23 | 906 | 921 | 898 | 913 | 4,971,400 | 913 |
| 2010-07-22 | 902 | 903 | 885 | 891 | 6,675,400 | 891 |
| 2010-07-21 | 939 | 939 | 915 | 919 | 3,283,900 | 919 |
| 2010-07-20 | 920 | 932 | 910 | 925 | 4,934,400 | 925 |
| 2010-07-16 | 935 | 944 | 913 | 919 | 3,004,400 | 919 |
| 2010-07-15 | 942 | 945 | 936 | 939 | 3,160,700 | 939 |
| 2010-07-14 | 948 | 955 | 947 | 955 | 2,916,700 | 955 |
| 2010-07-13 | 947 | 950 | 927 | 932 | 2,926,500 | 932 |
| 2010-07-12 | 932 | 954 | 932 | 944 | 3,032,900 | 944 |
| 2010-07-09 | 943 | 944 | 929 | 938 | 3,497,100 | 938 |
| 2010-07-08 | 946 | 948 | 929 | 936 | 3,718,600 | 936 |
| 2010-07-07 | 910 | 927 | 906 | 916 | 5,578,100 | 916 |
| 2010-07-06 | 881 | 909 | 874 | 909 | 3,904,900 | 909 |
| 2010-07-05 | 893 | 898 | 887 | 896 | 3,416,500 | 896 |
| 2010-07-02 | 895 | 895 | 881 | 884 | 4,961,000 | 884 |
| 2010-07-01 | 889 | 908 | 884 | 896 | 7,135,900 | 896 |
| 2010-06-30 | 884 | 898 | 884 | 897 | 5,214,600 | 897 |
| 2010-06-29 | 939 | 943 | 908 | 914 | 5,102,900 | 914 |
| 2010-06-28 | 945 | 951 | 938 | 938 | 2,699,900 | 938 |
| 2010-06-25 | 952 | 959 | 948 | 951 | 3,525,700 | 951 |
| 2010-06-24 | 974 | 981 | 965 | 968 | 2,628,000 | 968 |
| 2010-06-23 | 968 | 982 | 966 | 972 | 2,961,300 | 972 |
| 2010-06-22 | 995 | 1,005 | 978 | 983 | 5,339,900 | 983 |
| 2010-06-21 | 981 | 1,018 | 979 | 1,016 | 4,574,600 | 1,016 |
| 2010-06-18 | 977 | 980 | 963 | 966 | 2,654,700 | 966 |
| 2010-06-17 | 967 | 982 | 967 | 973 | 2,892,000 | 973 |
| 2010-06-16 | 964 | 979 | 963 | 976 | 3,733,500 | 976 |
| 2010-06-15 | 950 | 954 | 940 | 949 | 2,732,100 | 949 |
| 2010-06-14 | 949 | 953 | 943 | 953 | 2,765,700 | 953 |
| 2010-06-11 | 953 | 956 | 934 | 937 | 9,219,100 | 937 |
| 2010-06-10 | 926 | 937 | 914 | 935 | 4,494,800 | 935 |
| 2010-06-09 | 927 | 934 | 920 | 925 | 5,255,000 | 925 |
| 2010-06-08 | 929 | 939 | 920 | 934 | 3,557,300 | 934 |
| 2010-06-07 | 954 | 957 | 936 | 938 | 5,445,900 | 938 |
| 2010-06-04 | 987 | 996 | 981 | 986 | 4,386,600 | 986 |
| 2010-06-03 | 964 | 978 | 961 | 974 | 5,641,300 | 974 |
| 2010-06-02 | 966 | 976 | 951 | 955 | 5,194,300 | 955 |
| 2010-06-01 | 1,000 | 1,000 | 975 | 981 | 3,005,000 | 981 |
| 2010-05-31 | 983 | 998 | 975 | 987 | 4,980,400 | 987 |
| 2010-05-28 | 991 | 1,000 | 981 | 997 | 6,634,100 | 997 |
| 2010-05-27 | 948 | 979 | 944 | 976 | 7,219,400 | 976 |
| 2010-05-26 | 951 | 968 | 937 | 957 | 5,534,500 | 957 |
| 2010-05-25 | 964 | 968 | 943 | 950 | 5,313,700 | 950 |
| 2010-05-24 | 976 | 983 | 968 | 976 | 5,169,300 | 976 |
| 2010-05-21 | 980 | 990 | 968 | 990 | 6,851,400 | 990 |
| 2010-05-20 | 1,027 | 1,037 | 1,013 | 1,018 | 5,140,800 | 1,018 |
| 2010-05-19 | 1,019 | 1,033 | 1,012 | 1,028 | 5,187,700 | 1,028 |
| 2010-05-18 | 1,059 | 1,060 | 1,026 | 1,035 | 5,041,500 | 1,035 |
| 2010-05-17 | 1,069 | 1,072 | 1,044 | 1,058 | 6,120,800 | 1,058 |
| 2010-05-14 | 1,088 | 1,100 | 1,077 | 1,087 | 5,354,100 | 1,087 |
| 2010-05-13 | 1,110 | 1,111 | 1,098 | 1,108 | 3,406,700 | 1,108 |
| 2010-05-12 | 1,083 | 1,097 | 1,076 | 1,090 | 4,341,400 | 1,090 |
| 2010-05-11 | 1,110 | 1,110 | 1,076 | 1,079 | 4,568,800 | 1,079 |
| 2010-05-10 | 1,056 | 1,094 | 1,056 | 1,089 | 6,680,400 | 1,089 |
| 2010-05-07 | 1,044 | 1,084 | 1,036 | 1,077 | 10,246,300 | 1,077 |
| 2010-05-06 | 1,112 | 1,120 | 1,082 | 1,104 | 8,798,200 | 1,104 |
| 2010-04-30 | 1,147 | 1,148 | 1,129 | 1,142 | 5,580,300 | 1,142 |
| 2010-04-28 | 1,108 | 1,127 | 1,108 | 1,125 | 5,214,200 | 1,125 |
| 2010-04-27 | 1,154 | 1,154 | 1,140 | 1,144 | 3,302,000 | 1,144 |
| 2010-04-26 | 1,139 | 1,163 | 1,139 | 1,155 | 4,236,800 | 1,155 |
| 2010-04-23 | 1,129 | 1,143 | 1,125 | 1,138 | 5,169,300 | 1,138 |
| 2010-04-22 | 1,128 | 1,130 | 1,105 | 1,127 | 5,870,900 | 1,127 |
| 2010-04-21 | 1,115 | 1,130 | 1,109 | 1,127 | 5,412,900 | 1,127 |
| 2010-04-20 | 1,107 | 1,113 | 1,094 | 1,097 | 4,218,300 | 1,097 |
| 2010-04-19 | 1,109 | 1,118 | 1,103 | 1,104 | 3,891,000 | 1,104 |
| 2010-04-16 | 1,138 | 1,140 | 1,122 | 1,129 | 3,652,000 | 1,129 |
| 2010-04-15 | 1,137 | 1,156 | 1,132 | 1,146 | 4,544,700 | 1,146 |
| 2010-04-14 | 1,135 | 1,137 | 1,125 | 1,128 | 2,761,800 | 1,128 |
| 2010-04-13 | 1,141 | 1,142 | 1,124 | 1,131 | 3,729,100 | 1,131 |
| 2010-04-12 | 1,138 | 1,151 | 1,132 | 1,139 | 6,131,800 | 1,139 |
| 2010-04-09 | 1,113 | 1,137 | 1,112 | 1,120 | 6,751,400 | 1,120 |
| 2010-04-08 | 1,125 | 1,143 | 1,125 | 1,136 | 4,877,100 | 1,136 |
| 2010-04-07 | 1,132 | 1,158 | 1,129 | 1,145 | 7,311,000 | 1,145 |
| 2010-04-06 | 1,128 | 1,131 | 1,120 | 1,125 | 5,837,300 | 1,125 |
| 2010-04-05 | 1,122 | 1,129 | 1,117 | 1,127 | 4,106,300 | 1,127 |
| 2010-04-02 | 1,100 | 1,115 | 1,098 | 1,113 | 5,299,900 | 1,113 |
| 2010-04-01 | 1,083 | 1,099 | 1,080 | 1,098 | 6,638,600 | 1,098 |
| 2010-03-31 | 1,082 | 1,084 | 1,067 | 1,075 | 5,559,700 | 1,075 |
| 2010-03-30 | 1,060 | 1,085 | 1,058 | 1,081 | 7,065,000 | 1,081 |
| 2010-03-29 | 1,044 | 1,055 | 1,032 | 1,054 | 3,678,700 | 1,054 |
| 2010-03-26 | 1,048 | 1,059 | 1,040 | 1,057 | 5,286,200 | 1,057 |
| 2010-03-25 | 1,048 | 1,048 | 1,038 | 1,044 | 5,656,900 | 1,044 |
| 2010-03-24 | 1,025 | 1,042 | 1,025 | 1,042 | 4,707,700 | 1,042 |
| 2010-03-23 | 1,025 | 1,029 | 1,021 | 1,023 | 3,193,200 | 1,023 |
| 2010-03-19 | 1,016 | 1,024 | 1,014 | 1,024 | 4,573,200 | 1,024 |
| 2010-03-18 | 1,025 | 1,025 | 1,015 | 1,017 | 3,454,400 | 1,017 |
| 2010-03-17 | 1,025 | 1,026 | 1,012 | 1,019 | 4,160,800 | 1,019 |
| 2010-03-16 | 1,013 | 1,020 | 1,010 | 1,016 | 3,082,100 | 1,016 |
| 2010-03-15 | 1,022 | 1,024 | 1,011 | 1,015 | 2,578,200 | 1,015 |
| 2010-03-12 | 1,021 | 1,021 | 1,009 | 1,015 | 7,351,100 | 1,015 |
| 2010-03-11 | 1,015 | 1,018 | 1,001 | 1,010 | 3,455,900 | 1,010 |
| 2010-03-10 | 1,004 | 1,008 | 998 | 1,000 | 3,666,400 | 1,000 |
| 2010-03-09 | 1,008 | 1,015 | 999 | 1,003 | 4,548,800 | 1,003 |
| 2010-03-08 | 999 | 1,007 | 988 | 1,007 | 5,903,900 | 1,007 |
| 2010-03-05 | 978 | 986 | 970 | 978 | 5,790,700 | 978 |
| 2010-03-04 | 986 | 987 | 970 | 972 | 5,325,700 | 972 |
| 2010-03-03 | 967 | 978 | 966 | 977 | 4,660,300 | 977 |
| 2010-03-02 | 969 | 977 | 962 | 973 | 3,919,500 | 973 |
| 2010-03-01 | 975 | 982 | 967 | 970 | 4,565,900 | 970 |
| 2010-02-26 | 952 | 970 | 947 | 968 | 6,800,700 | 968 |
| 2010-02-25 | 960 | 962 | 938 | 947 | 7,132,200 | 947 |
| 2010-02-24 | 959 | 960 | 950 | 953 | 5,833,400 | 953 |
| 2010-02-23 | 975 | 984 | 970 | 973 | 4,720,000 | 973 |
| 2010-02-22 | 979 | 987 | 973 | 984 | 5,089,000 | 984 |
| 2010-02-19 | 994 | 994 | 957 | 958 | 8,541,200 | 958 |
| 2010-02-18 | 988 | 994 | 977 | 985 | 7,007,100 | 985 |
| 2010-02-17 | 960 | 981 | 956 | 973 | 13,292,800 | 973 |
| 2010-02-16 | 977 | 984 | 967 | 967 | 11,685,200 | 967 |
| 2010-02-15 | 1,028 | 1,033 | 1,008 | 1,011 | 2,871,800 | 1,011 |
| 2010-02-12 | 1,013 | 1,035 | 1,007 | 1,035 | 6,734,500 | 1,035 |
| 2010-02-10 | 1,009 | 1,013 | 989 | 989 | 4,278,700 | 989 |
| 2010-02-09 | 996 | 1,015 | 989 | 994 | 6,023,700 | 994 |
| 2010-02-08 | 1,010 | 1,025 | 1,004 | 1,005 | 3,846,700 | 1,005 |
| 2010-02-05 | 1,012 | 1,026 | 1,012 | 1,018 | 4,615,300 | 1,018 |
| 2010-02-04 | 1,076 | 1,076 | 1,035 | 1,061 | 5,687,700 | 1,061 |
| 2010-02-03 | 1,065 | 1,075 | 1,047 | 1,055 | 7,529,600 | 1,055 |
| 2010-02-02 | 1,012 | 1,054 | 1,008 | 1,044 | 8,441,000 | 1,044 |
| 2010-02-01 | 1,010 | 1,012 | 981 | 988 | 6,514,900 | 988 |
| 2010-01-29 | 1,005 | 1,030 | 993 | 1,019 | 6,793,000 | 1,019 |
| 2010-01-28 | 1,010 | 1,022 | 1,007 | 1,009 | 4,825,200 | 1,009 |
| 2010-01-27 | 1,018 | 1,027 | 1,001 | 1,001 | 4,792,800 | 1,001 |
| 2010-01-26 | 1,027 | 1,053 | 1,012 | 1,012 | 9,671,300 | 1,012 |
| 2010-01-25 | 1,003 | 1,028 | 1,003 | 1,015 | 6,902,700 | 1,015 |
| 2010-01-22 | 1,026 | 1,039 | 1,018 | 1,037 | 6,461,900 | 1,037 |
| 2010-01-21 | 1,055 | 1,059 | 1,041 | 1,051 | 7,770,300 | 1,051 |
| 2010-01-20 | 1,081 | 1,092 | 1,053 | 1,061 | 5,362,600 | 1,061 |
| 2010-01-19 | 1,072 | 1,087 | 1,070 | 1,078 | 4,055,500 | 1,078 |
| 2010-01-18 | 1,091 | 1,097 | 1,079 | 1,088 | 5,241,700 | 1,088 |
| 2010-01-15 | 1,080 | 1,113 | 1,065 | 1,106 | 12,036,500 | 1,106 |
| 2010-01-14 | 1,031 | 1,068 | 1,024 | 1,063 | 7,992,200 | 1,063 |
| 2010-01-13 | 1,041 | 1,059 | 1,020 | 1,023 | 7,233,300 | 1,023 |
| 2010-01-12 | 1,012 | 1,049 | 1,011 | 1,041 | 7,823,900 | 1,041 |
| 2010-01-08 | 1,008 | 1,021 | 1,000 | 1,018 | 7,715,500 | 1,018 |
| 2010-01-07 | 990 | 999 | 986 | 995 | 3,705,400 | 995 |
| 2010-01-06 | 984 | 990 | 980 | 987 | 3,501,800 | 987 |
| 2010-01-05 | 977 | 986 | 974 | 979 | 5,627,200 | 979 |
| 2010-01-04 | 959 | 969 | 956 | 967 | 3,084,200 | 967 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.05株
