8060 キヤノンマーケティングジャパン(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 | 1,173 | 1,175 | 1,153 | 1,156 | 136,100 | 1,156 |
| 2010-12-29 | 1,170 | 1,175 | 1,165 | 1,167 | 109,700 | 1,167 |
| 2010-12-28 | 1,171 | 1,171 | 1,165 | 1,168 | 94,100 | 1,168 |
| 2010-12-27 | 1,166 | 1,174 | 1,163 | 1,169 | 194,500 | 1,169 |
| 2010-12-24 | 1,164 | 1,169 | 1,157 | 1,169 | 187,200 | 1,169 |
| 2010-12-22 | 1,167 | 1,174 | 1,163 | 1,168 | 209,400 | 1,168 |
| 2010-12-21 | 1,170 | 1,175 | 1,167 | 1,173 | 230,800 | 1,173 |
| 2010-12-20 | 1,170 | 1,183 | 1,167 | 1,173 | 179,800 | 1,173 |
| 2010-12-17 | 1,181 | 1,188 | 1,172 | 1,176 | 210,000 | 1,176 |
| 2010-12-16 | 1,193 | 1,200 | 1,188 | 1,190 | 194,000 | 1,190 |
| 2010-12-15 | 1,206 | 1,210 | 1,182 | 1,190 | 554,500 | 1,190 |
| 2010-12-14 | 1,181 | 1,192 | 1,176 | 1,191 | 549,500 | 1,191 |
| 2010-12-13 | 1,155 | 1,171 | 1,148 | 1,171 | 195,900 | 1,171 |
| 2010-12-10 | 1,162 | 1,171 | 1,155 | 1,158 | 338,900 | 1,158 |
| 2010-12-09 | 1,165 | 1,174 | 1,159 | 1,167 | 254,100 | 1,167 |
| 2010-12-08 | 1,163 | 1,176 | 1,156 | 1,171 | 376,900 | 1,171 |
| 2010-12-07 | 1,160 | 1,166 | 1,147 | 1,156 | 750,100 | 1,156 |
| 2010-12-06 | 1,181 | 1,188 | 1,171 | 1,187 | 313,600 | 1,187 |
| 2010-12-03 | 1,173 | 1,196 | 1,165 | 1,195 | 638,100 | 1,195 |
| 2010-12-02 | 1,195 | 1,198 | 1,172 | 1,173 | 819,000 | 1,173 |
| 2010-12-01 | 1,178 | 1,189 | 1,171 | 1,189 | 388,100 | 1,189 |
| 2010-11-30 | 1,190 | 1,192 | 1,176 | 1,178 | 486,400 | 1,178 |
| 2010-11-29 | 1,185 | 1,199 | 1,185 | 1,198 | 303,100 | 1,198 |
| 2010-11-26 | 1,185 | 1,196 | 1,176 | 1,187 | 574,700 | 1,187 |
| 2010-11-25 | 1,177 | 1,190 | 1,168 | 1,186 | 667,100 | 1,186 |
| 2010-11-24 | 1,177 | 1,186 | 1,149 | 1,175 | 625,000 | 1,175 |
| 2010-11-22 | 1,170 | 1,189 | 1,168 | 1,178 | 421,200 | 1,178 |
| 2010-11-19 | 1,150 | 1,166 | 1,149 | 1,166 | 707,500 | 1,166 |
| 2010-11-18 | 1,139 | 1,151 | 1,123 | 1,148 | 873,000 | 1,148 |
| 2010-11-17 | 1,121 | 1,142 | 1,115 | 1,139 | 528,400 | 1,139 |
| 2010-11-16 | 1,120 | 1,126 | 1,095 | 1,120 | 863,400 | 1,120 |
| 2010-11-15 | 1,135 | 1,139 | 1,110 | 1,125 | 649,900 | 1,125 |
| 2010-11-12 | 1,160 | 1,160 | 1,119 | 1,130 | 1,015,200 | 1,130 |
| 2010-11-11 | 1,150 | 1,172 | 1,140 | 1,170 | 874,400 | 1,170 |
| 2010-11-10 | 1,112 | 1,138 | 1,107 | 1,137 | 923,800 | 1,137 |
| 2010-11-09 | 1,097 | 1,111 | 1,091 | 1,109 | 1,195,500 | 1,109 |
| 2010-11-08 | 1,080 | 1,098 | 1,078 | 1,096 | 1,471,100 | 1,096 |
| 2010-11-05 | 1,009 | 1,023 | 1,009 | 1,015 | 371,300 | 1,015 |
| 2010-11-04 | 995 | 999 | 989 | 994 | 397,500 | 994 |
| 2010-11-02 | 987 | 996 | 983 | 996 | 334,600 | 996 |
| 2010-11-01 | 990 | 992 | 981 | 986 | 321,500 | 986 |
| 2010-10-29 | 995 | 1,007 | 983 | 1,003 | 554,300 | 1,003 |
| 2010-10-28 | 1,028 | 1,028 | 995 | 995 | 932,700 | 995 |
| 2010-10-27 | 1,007 | 1,097 | 999 | 1,027 | 1,652,200 | 1,027 |
| 2010-10-26 | 1,088 | 1,088 | 989 | 1,004 | 1,272,400 | 1,004 |
| 2010-10-25 | 1,061 | 1,092 | 1,061 | 1,088 | 355,200 | 1,088 |
| 2010-10-22 | 1,066 | 1,079 | 1,061 | 1,076 | 202,500 | 1,076 |
| 2010-10-21 | 1,064 | 1,078 | 1,060 | 1,073 | 262,300 | 1,073 |
| 2010-10-20 | 1,092 | 1,095 | 1,070 | 1,075 | 237,600 | 1,075 |
| 2010-10-19 | 1,109 | 1,121 | 1,102 | 1,110 | 173,400 | 1,110 |
| 2010-10-18 | 1,092 | 1,113 | 1,088 | 1,108 | 241,000 | 1,108 |
| 2010-10-15 | 1,110 | 1,112 | 1,081 | 1,092 | 359,500 | 1,092 |
| 2010-10-14 | 1,123 | 1,127 | 1,111 | 1,123 | 338,600 | 1,123 |
| 2010-10-13 | 1,118 | 1,129 | 1,106 | 1,110 | 388,700 | 1,110 |
| 2010-10-12 | 1,159 | 1,177 | 1,116 | 1,118 | 341,800 | 1,118 |
| 2010-10-08 | 1,147 | 1,167 | 1,147 | 1,158 | 227,600 | 1,158 |
| 2010-10-07 | 1,150 | 1,170 | 1,149 | 1,158 | 192,800 | 1,158 |
| 2010-10-06 | 1,156 | 1,156 | 1,141 | 1,147 | 223,300 | 1,147 |
| 2010-10-05 | 1,127 | 1,161 | 1,123 | 1,144 | 457,000 | 1,144 |
| 2010-10-04 | 1,156 | 1,159 | 1,135 | 1,139 | 228,300 | 1,139 |
| 2010-10-01 | 1,150 | 1,165 | 1,137 | 1,151 | 260,200 | 1,151 |
| 2010-09-30 | 1,162 | 1,178 | 1,147 | 1,149 | 252,900 | 1,149 |
| 2010-09-29 | 1,155 | 1,164 | 1,149 | 1,155 | 439,500 | 1,155 |
| 2010-09-28 | 1,155 | 1,165 | 1,155 | 1,161 | 228,100 | 1,161 |
| 2010-09-27 | 1,160 | 1,169 | 1,150 | 1,160 | 447,400 | 1,160 |
| 2010-09-24 | 1,151 | 1,164 | 1,144 | 1,156 | 488,100 | 1,156 |
| 2010-09-22 | 1,171 | 1,180 | 1,159 | 1,175 | 236,300 | 1,175 |
| 2010-09-21 | 1,195 | 1,207 | 1,180 | 1,185 | 198,500 | 1,185 |
| 2010-09-17 | 1,199 | 1,208 | 1,191 | 1,195 | 291,600 | 1,195 |
| 2010-09-16 | 1,216 | 1,217 | 1,178 | 1,181 | 264,900 | 1,181 |
| 2010-09-15 | 1,181 | 1,218 | 1,174 | 1,215 | 372,800 | 1,215 |
| 2010-09-14 | 1,171 | 1,192 | 1,166 | 1,179 | 301,800 | 1,179 |
| 2010-09-13 | 1,190 | 1,201 | 1,183 | 1,195 | 227,400 | 1,195 |
| 2010-09-10 | 1,190 | 1,195 | 1,175 | 1,184 | 279,800 | 1,184 |
| 2010-09-09 | 1,168 | 1,189 | 1,162 | 1,170 | 287,700 | 1,170 |
| 2010-09-08 | 1,136 | 1,172 | 1,135 | 1,169 | 468,900 | 1,169 |
| 2010-09-07 | 1,141 | 1,158 | 1,139 | 1,150 | 254,900 | 1,150 |
| 2010-09-06 | 1,136 | 1,157 | 1,135 | 1,154 | 242,700 | 1,154 |
| 2010-09-03 | 1,115 | 1,131 | 1,115 | 1,127 | 269,700 | 1,127 |
| 2010-09-02 | 1,100 | 1,139 | 1,099 | 1,114 | 343,300 | 1,114 |
| 2010-09-01 | 1,068 | 1,098 | 1,067 | 1,095 | 309,000 | 1,095 |
| 2010-08-31 | 1,087 | 1,094 | 1,076 | 1,078 | 341,100 | 1,078 |
| 2010-08-30 | 1,103 | 1,118 | 1,092 | 1,096 | 327,900 | 1,096 |
| 2010-08-27 | 1,054 | 1,082 | 1,052 | 1,077 | 198,500 | 1,077 |
| 2010-08-26 | 1,078 | 1,078 | 1,054 | 1,061 | 358,900 | 1,061 |
| 2010-08-25 | 1,052 | 1,073 | 1,050 | 1,061 | 320,400 | 1,061 |
| 2010-08-24 | 1,052 | 1,081 | 1,052 | 1,067 | 282,000 | 1,067 |
| 2010-08-23 | 1,080 | 1,080 | 1,066 | 1,069 | 252,200 | 1,069 |
| 2010-08-20 | 1,097 | 1,100 | 1,083 | 1,085 | 215,300 | 1,085 |
| 2010-08-19 | 1,099 | 1,122 | 1,099 | 1,117 | 247,700 | 1,117 |
| 2010-08-18 | 1,107 | 1,108 | 1,091 | 1,098 | 339,100 | 1,098 |
| 2010-08-17 | 1,099 | 1,101 | 1,091 | 1,093 | 177,700 | 1,093 |
| 2010-08-16 | 1,092 | 1,111 | 1,090 | 1,104 | 181,600 | 1,104 |
| 2010-08-13 | 1,111 | 1,115 | 1,101 | 1,112 | 301,300 | 1,112 |
| 2010-08-12 | 1,112 | 1,113 | 1,094 | 1,108 | 417,900 | 1,108 |
| 2010-08-11 | 1,152 | 1,170 | 1,122 | 1,126 | 419,100 | 1,126 |
| 2010-08-10 | 1,170 | 1,174 | 1,163 | 1,170 | 241,800 | 1,170 |
| 2010-08-09 | 1,173 | 1,174 | 1,164 | 1,171 | 158,900 | 1,171 |
| 2010-08-06 | 1,163 | 1,174 | 1,160 | 1,172 | 171,300 | 1,172 |
| 2010-08-05 | 1,185 | 1,186 | 1,167 | 1,178 | 206,400 | 1,178 |
| 2010-08-04 | 1,165 | 1,177 | 1,155 | 1,161 | 381,200 | 1,161 |
| 2010-08-03 | 1,189 | 1,195 | 1,180 | 1,180 | 231,200 | 1,180 |
| 2010-08-02 | 1,174 | 1,195 | 1,171 | 1,180 | 372,500 | 1,180 |
| 2010-07-30 | 1,202 | 1,202 | 1,165 | 1,173 | 626,600 | 1,173 |
| 2010-07-29 | 1,215 | 1,220 | 1,204 | 1,207 | 541,300 | 1,207 |
| 2010-07-28 | 1,231 | 1,242 | 1,208 | 1,214 | 918,500 | 1,214 |
| 2010-07-27 | 1,240 | 1,245 | 1,204 | 1,226 | 873,700 | 1,226 |
| 2010-07-26 | 1,291 | 1,311 | 1,288 | 1,305 | 325,800 | 1,305 |
| 2010-07-23 | 1,281 | 1,293 | 1,268 | 1,284 | 275,500 | 1,284 |
| 2010-07-22 | 1,265 | 1,265 | 1,240 | 1,254 | 400,500 | 1,254 |
| 2010-07-21 | 1,285 | 1,290 | 1,277 | 1,279 | 236,100 | 1,279 |
| 2010-07-20 | 1,273 | 1,316 | 1,270 | 1,284 | 281,400 | 1,284 |
| 2010-07-16 | 1,320 | 1,324 | 1,277 | 1,281 | 457,000 | 1,281 |
| 2010-07-15 | 1,338 | 1,340 | 1,329 | 1,329 | 165,300 | 1,329 |
| 2010-07-14 | 1,344 | 1,356 | 1,336 | 1,350 | 246,600 | 1,350 |
| 2010-07-13 | 1,344 | 1,347 | 1,329 | 1,335 | 267,600 | 1,335 |
| 2010-07-12 | 1,342 | 1,353 | 1,331 | 1,331 | 255,500 | 1,331 |
| 2010-07-09 | 1,348 | 1,351 | 1,340 | 1,342 | 252,100 | 1,342 |
| 2010-07-08 | 1,331 | 1,343 | 1,325 | 1,342 | 344,600 | 1,342 |
| 2010-07-07 | 1,309 | 1,317 | 1,307 | 1,312 | 288,900 | 1,312 |
| 2010-07-06 | 1,278 | 1,311 | 1,275 | 1,311 | 378,400 | 1,311 |
| 2010-07-05 | 1,263 | 1,287 | 1,252 | 1,287 | 223,800 | 1,287 |
| 2010-07-02 | 1,255 | 1,264 | 1,247 | 1,262 | 372,900 | 1,262 |
| 2010-07-01 | 1,256 | 1,264 | 1,247 | 1,255 | 410,700 | 1,255 |
| 2010-06-30 | 1,251 | 1,257 | 1,239 | 1,255 | 328,200 | 1,255 |
| 2010-06-29 | 1,279 | 1,287 | 1,254 | 1,257 | 188,900 | 1,257 |
| 2010-06-28 | 1,288 | 1,288 | 1,263 | 1,271 | 331,500 | 1,271 |
| 2010-06-25 | 1,270 | 1,290 | 1,270 | 1,278 | 341,300 | 1,278 |
| 2010-06-24 | 1,290 | 1,304 | 1,285 | 1,291 | 179,400 | 1,291 |
| 2010-06-23 | 1,313 | 1,320 | 1,286 | 1,298 | 550,400 | 1,298 |
| 2010-06-22 | 1,351 | 1,357 | 1,341 | 1,343 | 153,000 | 1,343 |
| 2010-06-21 | 1,339 | 1,360 | 1,336 | 1,359 | 188,500 | 1,359 |
| 2010-06-18 | 1,318 | 1,343 | 1,318 | 1,337 | 328,700 | 1,337 |
| 2010-06-17 | 1,334 | 1,335 | 1,321 | 1,324 | 333,700 | 1,324 |
| 2010-06-16 | 1,338 | 1,348 | 1,320 | 1,346 | 583,300 | 1,346 |
| 2010-06-15 | 1,362 | 1,362 | 1,330 | 1,333 | 678,100 | 1,333 |
| 2010-06-14 | 1,340 | 1,364 | 1,335 | 1,362 | 418,600 | 1,362 |
| 2010-06-11 | 1,320 | 1,345 | 1,317 | 1,331 | 542,000 | 1,331 |
| 2010-06-10 | 1,312 | 1,320 | 1,300 | 1,319 | 241,700 | 1,319 |
| 2010-06-09 | 1,324 | 1,324 | 1,301 | 1,313 | 272,700 | 1,313 |
| 2010-06-08 | 1,302 | 1,332 | 1,301 | 1,327 | 236,900 | 1,327 |
| 2010-06-07 | 1,337 | 1,340 | 1,314 | 1,328 | 377,700 | 1,328 |
| 2010-06-04 | 1,357 | 1,362 | 1,320 | 1,350 | 797,300 | 1,350 |
| 2010-06-03 | 1,378 | 1,395 | 1,363 | 1,387 | 418,700 | 1,387 |
| 2010-06-02 | 1,365 | 1,374 | 1,341 | 1,348 | 410,800 | 1,348 |
| 2010-06-01 | 1,359 | 1,377 | 1,350 | 1,368 | 523,100 | 1,368 |
| 2010-05-31 | 1,336 | 1,368 | 1,330 | 1,355 | 354,200 | 1,355 |
| 2010-05-28 | 1,340 | 1,349 | 1,320 | 1,335 | 524,300 | 1,335 |
| 2010-05-27 | 1,315 | 1,322 | 1,300 | 1,317 | 712,100 | 1,317 |
| 2010-05-26 | 1,332 | 1,343 | 1,312 | 1,315 | 886,900 | 1,315 |
| 2010-05-25 | 1,332 | 1,333 | 1,300 | 1,309 | 678,300 | 1,309 |
| 2010-05-24 | 1,327 | 1,344 | 1,305 | 1,331 | 583,100 | 1,331 |
| 2010-05-21 | 1,337 | 1,347 | 1,307 | 1,326 | 537,300 | 1,326 |
| 2010-05-20 | 1,363 | 1,388 | 1,346 | 1,367 | 500,100 | 1,367 |
| 2010-05-19 | 1,340 | 1,361 | 1,323 | 1,355 | 454,500 | 1,355 |
| 2010-05-18 | 1,398 | 1,398 | 1,365 | 1,374 | 352,300 | 1,374 |
| 2010-05-17 | 1,405 | 1,406 | 1,378 | 1,397 | 497,300 | 1,397 |
| 2010-05-14 | 1,440 | 1,441 | 1,404 | 1,421 | 421,400 | 1,421 |
| 2010-05-13 | 1,421 | 1,444 | 1,411 | 1,442 | 484,700 | 1,442 |
| 2010-05-12 | 1,421 | 1,427 | 1,350 | 1,410 | 479,500 | 1,410 |
| 2010-05-11 | 1,450 | 1,451 | 1,412 | 1,420 | 442,400 | 1,420 |
| 2010-05-10 | 1,396 | 1,432 | 1,377 | 1,423 | 771,400 | 1,423 |
| 2010-05-07 | 1,417 | 1,420 | 1,380 | 1,400 | 687,200 | 1,400 |
| 2010-05-06 | 1,454 | 1,462 | 1,428 | 1,447 | 663,800 | 1,447 |
| 2010-04-30 | 1,500 | 1,506 | 1,450 | 1,479 | 1,510,000 | 1,479 |
| 2010-04-28 | 1,460 | 1,544 | 1,447 | 1,528 | 1,776,700 | 1,528 |
| 2010-04-27 | 1,503 | 1,539 | 1,500 | 1,515 | 1,197,800 | 1,515 |
| 2010-04-26 | 1,451 | 1,500 | 1,444 | 1,500 | 1,431,900 | 1,500 |
| 2010-04-23 | 1,338 | 1,427 | 1,331 | 1,421 | 1,591,700 | 1,421 |
| 2010-04-22 | 1,315 | 1,320 | 1,282 | 1,318 | 569,400 | 1,318 |
| 2010-04-21 | 1,280 | 1,313 | 1,274 | 1,311 | 730,200 | 1,311 |
| 2010-04-20 | 1,267 | 1,279 | 1,255 | 1,266 | 472,700 | 1,266 |
| 2010-04-19 | 1,268 | 1,269 | 1,256 | 1,259 | 401,300 | 1,259 |
| 2010-04-16 | 1,285 | 1,285 | 1,264 | 1,268 | 268,200 | 1,268 |
| 2010-04-15 | 1,264 | 1,286 | 1,261 | 1,279 | 465,100 | 1,279 |
| 2010-04-14 | 1,267 | 1,269 | 1,257 | 1,268 | 274,600 | 1,268 |
| 2010-04-13 | 1,262 | 1,263 | 1,244 | 1,257 | 425,800 | 1,257 |
| 2010-04-12 | 1,261 | 1,271 | 1,261 | 1,262 | 315,100 | 1,262 |
| 2010-04-09 | 1,260 | 1,263 | 1,246 | 1,259 | 366,500 | 1,259 |
| 2010-04-08 | 1,266 | 1,278 | 1,262 | 1,273 | 420,300 | 1,273 |
| 2010-04-07 | 1,269 | 1,273 | 1,261 | 1,265 | 330,100 | 1,265 |
| 2010-04-06 | 1,262 | 1,270 | 1,257 | 1,267 | 388,700 | 1,267 |
| 2010-04-05 | 1,262 | 1,270 | 1,252 | 1,267 | 335,100 | 1,267 |
| 2010-04-02 | 1,279 | 1,279 | 1,254 | 1,261 | 498,500 | 1,261 |
| 2010-04-01 | 1,263 | 1,270 | 1,250 | 1,256 | 576,900 | 1,256 |
| 2010-03-31 | 1,265 | 1,273 | 1,263 | 1,273 | 536,500 | 1,273 |
| 2010-03-30 | 1,253 | 1,268 | 1,248 | 1,264 | 319,000 | 1,264 |
| 2010-03-29 | 1,241 | 1,252 | 1,234 | 1,248 | 307,600 | 1,248 |
| 2010-03-26 | 1,240 | 1,255 | 1,233 | 1,255 | 361,500 | 1,255 |
| 2010-03-25 | 1,233 | 1,241 | 1,220 | 1,231 | 488,600 | 1,231 |
| 2010-03-24 | 1,242 | 1,248 | 1,227 | 1,238 | 376,800 | 1,238 |
| 2010-03-23 | 1,250 | 1,265 | 1,231 | 1,248 | 370,200 | 1,248 |
| 2010-03-19 | 1,229 | 1,248 | 1,224 | 1,248 | 384,100 | 1,248 |
| 2010-03-18 | 1,238 | 1,241 | 1,223 | 1,230 | 450,400 | 1,230 |
| 2010-03-17 | 1,250 | 1,252 | 1,221 | 1,228 | 525,900 | 1,228 |
| 2010-03-16 | 1,230 | 1,252 | 1,228 | 1,244 | 716,000 | 1,244 |
| 2010-03-15 | 1,194 | 1,232 | 1,194 | 1,226 | 754,900 | 1,226 |
| 2010-03-12 | 1,201 | 1,201 | 1,176 | 1,189 | 650,500 | 1,189 |
| 2010-03-11 | 1,194 | 1,198 | 1,187 | 1,195 | 343,500 | 1,195 |
| 2010-03-10 | 1,170 | 1,183 | 1,167 | 1,179 | 391,600 | 1,179 |
| 2010-03-09 | 1,180 | 1,190 | 1,175 | 1,175 | 447,400 | 1,175 |
| 2010-03-08 | 1,200 | 1,200 | 1,184 | 1,193 | 294,700 | 1,193 |
| 2010-03-05 | 1,177 | 1,191 | 1,172 | 1,182 | 364,300 | 1,182 |
| 2010-03-04 | 1,181 | 1,182 | 1,158 | 1,161 | 552,500 | 1,161 |
| 2010-03-03 | 1,161 | 1,175 | 1,154 | 1,169 | 408,900 | 1,169 |
| 2010-03-02 | 1,182 | 1,183 | 1,161 | 1,169 | 588,900 | 1,169 |
| 2010-03-01 | 1,179 | 1,199 | 1,166 | 1,195 | 611,600 | 1,195 |
| 2010-02-26 | 1,194 | 1,199 | 1,158 | 1,179 | 1,076,900 | 1,179 |
| 2010-02-25 | 1,154 | 1,155 | 1,133 | 1,141 | 968,300 | 1,141 |
| 2010-02-24 | 1,169 | 1,170 | 1,153 | 1,167 | 623,100 | 1,167 |
| 2010-02-23 | 1,190 | 1,194 | 1,165 | 1,180 | 408,100 | 1,180 |
| 2010-02-22 | 1,205 | 1,210 | 1,185 | 1,191 | 427,300 | 1,191 |
| 2010-02-19 | 1,196 | 1,211 | 1,180 | 1,190 | 401,100 | 1,190 |
| 2010-02-18 | 1,201 | 1,209 | 1,188 | 1,190 | 302,900 | 1,190 |
| 2010-02-17 | 1,210 | 1,213 | 1,197 | 1,213 | 367,100 | 1,213 |
| 2010-02-16 | 1,180 | 1,216 | 1,177 | 1,201 | 355,000 | 1,201 |
| 2010-02-15 | 1,200 | 1,204 | 1,178 | 1,183 | 397,400 | 1,183 |
| 2010-02-12 | 1,216 | 1,226 | 1,196 | 1,213 | 341,100 | 1,213 |
| 2010-02-10 | 1,210 | 1,227 | 1,204 | 1,212 | 315,900 | 1,212 |
| 2010-02-09 | 1,207 | 1,223 | 1,202 | 1,207 | 467,400 | 1,207 |
| 2010-02-08 | 1,213 | 1,228 | 1,195 | 1,212 | 421,500 | 1,212 |
| 2010-02-05 | 1,234 | 1,237 | 1,204 | 1,214 | 588,900 | 1,214 |
| 2010-02-04 | 1,252 | 1,257 | 1,243 | 1,255 | 369,600 | 1,255 |
| 2010-02-03 | 1,248 | 1,253 | 1,237 | 1,238 | 369,600 | 1,238 |
| 2010-02-02 | 1,237 | 1,251 | 1,227 | 1,248 | 375,100 | 1,248 |
| 2010-02-01 | 1,237 | 1,249 | 1,222 | 1,240 | 445,900 | 1,240 |
| 2010-01-29 | 1,266 | 1,266 | 1,243 | 1,250 | 482,200 | 1,250 |
| 2010-01-28 | 1,250 | 1,282 | 1,249 | 1,269 | 1,121,400 | 1,269 |
| 2010-01-27 | 1,288 | 1,288 | 1,235 | 1,237 | 841,000 | 1,237 |
| 2010-01-26 | 1,320 | 1,366 | 1,306 | 1,306 | 688,000 | 1,306 |
| 2010-01-25 | 1,334 | 1,334 | 1,309 | 1,320 | 517,900 | 1,320 |
| 2010-01-22 | 1,350 | 1,357 | 1,309 | 1,335 | 650,300 | 1,335 |
| 2010-01-21 | 1,362 | 1,374 | 1,334 | 1,370 | 503,300 | 1,370 |
| 2010-01-20 | 1,400 | 1,401 | 1,378 | 1,378 | 192,000 | 1,378 |
| 2010-01-19 | 1,423 | 1,428 | 1,393 | 1,401 | 210,400 | 1,401 |
| 2010-01-18 | 1,421 | 1,431 | 1,407 | 1,414 | 298,200 | 1,414 |
| 2010-01-15 | 1,411 | 1,423 | 1,403 | 1,420 | 287,200 | 1,420 |
| 2010-01-14 | 1,409 | 1,423 | 1,402 | 1,421 | 153,000 | 1,421 |
| 2010-01-13 | 1,412 | 1,433 | 1,406 | 1,409 | 246,700 | 1,409 |
| 2010-01-12 | 1,375 | 1,415 | 1,365 | 1,411 | 253,400 | 1,411 |
| 2010-01-08 | 1,391 | 1,414 | 1,385 | 1,397 | 156,100 | 1,397 |
| 2010-01-07 | 1,392 | 1,402 | 1,375 | 1,393 | 209,000 | 1,393 |
| 2010-01-06 | 1,416 | 1,416 | 1,393 | 1,405 | 150,800 | 1,405 |
| 2010-01-05 | 1,399 | 1,417 | 1,392 | 1,404 | 269,400 | 1,404 |
| 2010-01-04 | 1,360 | 1,388 | 1,358 | 1,386 | 81,800 | 1,386 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.05株 [1993-12-27]1株→1.1株 [1992-12-25]1株→1.1株 [1990-12-25]1株→1.1株 [1989-12-26]1株→1.1株 [1985-12-26]1株→1.15株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.15株
