8129 東邦ホールディングス(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 | 1,122 | 1,124 | 1,095 | 1,111 | 191,900 | 1,111 |
| 2010-12-29 | 1,081 | 1,121 | 1,079 | 1,118 | 312,300 | 1,118 |
| 2010-12-28 | 1,060 | 1,071 | 1,057 | 1,069 | 95,800 | 1,069 |
| 2010-12-27 | 1,045 | 1,066 | 1,045 | 1,055 | 170,100 | 1,055 |
| 2010-12-24 | 1,057 | 1,071 | 1,052 | 1,059 | 167,300 | 1,059 |
| 2010-12-22 | 1,062 | 1,064 | 1,051 | 1,053 | 177,500 | 1,053 |
| 2010-12-21 | 1,065 | 1,080 | 1,058 | 1,071 | 189,100 | 1,071 |
| 2010-12-20 | 1,096 | 1,096 | 1,063 | 1,071 | 255,200 | 1,071 |
| 2010-12-17 | 1,085 | 1,091 | 1,067 | 1,073 | 348,400 | 1,073 |
| 2010-12-16 | 1,104 | 1,113 | 1,097 | 1,098 | 233,500 | 1,098 |
| 2010-12-15 | 1,114 | 1,117 | 1,097 | 1,112 | 207,200 | 1,112 |
| 2010-12-14 | 1,100 | 1,122 | 1,094 | 1,118 | 327,500 | 1,118 |
| 2010-12-13 | 1,064 | 1,097 | 1,063 | 1,094 | 133,700 | 1,094 |
| 2010-12-10 | 1,078 | 1,080 | 1,061 | 1,073 | 171,300 | 1,073 |
| 2010-12-09 | 1,066 | 1,083 | 1,064 | 1,074 | 123,800 | 1,074 |
| 2010-12-08 | 1,060 | 1,073 | 1,055 | 1,066 | 200,700 | 1,066 |
| 2010-12-07 | 1,050 | 1,068 | 1,045 | 1,063 | 184,200 | 1,063 |
| 2010-12-06 | 1,068 | 1,075 | 1,046 | 1,058 | 180,200 | 1,058 |
| 2010-12-03 | 1,086 | 1,087 | 1,058 | 1,063 | 171,800 | 1,063 |
| 2010-12-02 | 1,080 | 1,094 | 1,076 | 1,086 | 237,900 | 1,086 |
| 2010-12-01 | 1,041 | 1,063 | 1,041 | 1,062 | 143,300 | 1,062 |
| 2010-11-30 | 1,062 | 1,064 | 1,040 | 1,044 | 212,700 | 1,044 |
| 2010-11-29 | 1,060 | 1,072 | 1,055 | 1,069 | 140,100 | 1,069 |
| 2010-11-26 | 1,062 | 1,072 | 1,057 | 1,064 | 107,400 | 1,064 |
| 2010-11-25 | 1,070 | 1,082 | 1,067 | 1,070 | 164,800 | 1,070 |
| 2010-11-24 | 1,058 | 1,076 | 1,058 | 1,066 | 120,300 | 1,066 |
| 2010-11-22 | 1,058 | 1,085 | 1,058 | 1,076 | 205,100 | 1,076 |
| 2010-11-19 | 1,052 | 1,057 | 1,036 | 1,052 | 308,200 | 1,052 |
| 2010-11-18 | 1,042 | 1,059 | 1,030 | 1,051 | 312,400 | 1,051 |
| 2010-11-17 | 1,030 | 1,050 | 1,030 | 1,047 | 224,800 | 1,047 |
| 2010-11-16 | 1,038 | 1,048 | 1,026 | 1,039 | 181,000 | 1,039 |
| 2010-11-15 | 1,039 | 1,045 | 1,031 | 1,038 | 108,300 | 1,038 |
| 2010-11-12 | 1,039 | 1,053 | 1,035 | 1,040 | 173,600 | 1,040 |
| 2010-11-11 | 1,049 | 1,049 | 1,022 | 1,038 | 217,900 | 1,038 |
| 2010-11-10 | 1,035 | 1,055 | 1,035 | 1,046 | 179,900 | 1,046 |
| 2010-11-09 | 1,033 | 1,042 | 1,017 | 1,038 | 307,900 | 1,038 |
| 2010-11-08 | 1,109 | 1,117 | 1,012 | 1,028 | 637,000 | 1,028 |
| 2010-11-05 | 1,174 | 1,181 | 1,096 | 1,109 | 443,000 | 1,109 |
| 2010-11-04 | 1,107 | 1,169 | 1,107 | 1,132 | 298,800 | 1,132 |
| 2010-11-02 | 1,110 | 1,116 | 1,103 | 1,107 | 123,400 | 1,107 |
| 2010-11-01 | 1,130 | 1,130 | 1,108 | 1,118 | 86,600 | 1,118 |
| 2010-10-29 | 1,116 | 1,140 | 1,106 | 1,127 | 167,300 | 1,127 |
| 2010-10-28 | 1,162 | 1,162 | 1,121 | 1,122 | 352,400 | 1,122 |
| 2010-10-27 | 1,167 | 1,170 | 1,152 | 1,161 | 172,200 | 1,161 |
| 2010-10-26 | 1,176 | 1,179 | 1,160 | 1,166 | 146,000 | 1,166 |
| 2010-10-25 | 1,185 | 1,190 | 1,165 | 1,172 | 135,500 | 1,172 |
| 2010-10-22 | 1,179 | 1,197 | 1,166 | 1,181 | 102,800 | 1,181 |
| 2010-10-21 | 1,179 | 1,185 | 1,159 | 1,178 | 143,500 | 1,178 |
| 2010-10-20 | 1,192 | 1,193 | 1,146 | 1,179 | 152,200 | 1,179 |
| 2010-10-19 | 1,224 | 1,243 | 1,200 | 1,214 | 180,200 | 1,214 |
| 2010-10-18 | 1,219 | 1,227 | 1,178 | 1,218 | 167,200 | 1,218 |
| 2010-10-15 | 1,218 | 1,223 | 1,194 | 1,218 | 106,400 | 1,218 |
| 2010-10-14 | 1,218 | 1,230 | 1,206 | 1,211 | 146,500 | 1,211 |
| 2010-10-13 | 1,219 | 1,219 | 1,194 | 1,202 | 81,600 | 1,202 |
| 2010-10-12 | 1,240 | 1,242 | 1,203 | 1,206 | 126,600 | 1,206 |
| 2010-10-08 | 1,228 | 1,265 | 1,227 | 1,239 | 317,900 | 1,239 |
| 2010-10-07 | 1,181 | 1,207 | 1,181 | 1,198 | 118,400 | 1,198 |
| 2010-10-06 | 1,169 | 1,191 | 1,162 | 1,185 | 152,500 | 1,185 |
| 2010-10-05 | 1,155 | 1,175 | 1,141 | 1,165 | 138,700 | 1,165 |
| 2010-10-04 | 1,174 | 1,175 | 1,146 | 1,151 | 89,100 | 1,151 |
| 2010-10-01 | 1,179 | 1,182 | 1,162 | 1,179 | 59,600 | 1,179 |
| 2010-09-30 | 1,207 | 1,228 | 1,175 | 1,177 | 142,400 | 1,177 |
| 2010-09-29 | 1,178 | 1,208 | 1,175 | 1,206 | 90,400 | 1,206 |
| 2010-09-28 | 1,179 | 1,196 | 1,175 | 1,178 | 64,700 | 1,178 |
| 2010-09-27 | 1,177 | 1,185 | 1,170 | 1,178 | 123,000 | 1,178 |
| 2010-09-24 | 1,170 | 1,189 | 1,167 | 1,173 | 131,900 | 1,173 |
| 2010-09-22 | 1,177 | 1,191 | 1,172 | 1,173 | 91,600 | 1,173 |
| 2010-09-21 | 1,170 | 1,177 | 1,163 | 1,172 | 80,700 | 1,172 |
| 2010-09-17 | 1,166 | 1,189 | 1,160 | 1,182 | 162,900 | 1,182 |
| 2010-09-16 | 1,172 | 1,174 | 1,151 | 1,158 | 72,900 | 1,158 |
| 2010-09-15 | 1,162 | 1,180 | 1,153 | 1,168 | 118,800 | 1,168 |
| 2010-09-14 | 1,170 | 1,174 | 1,163 | 1,163 | 93,500 | 1,163 |
| 2010-09-13 | 1,181 | 1,181 | 1,174 | 1,174 | 77,600 | 1,174 |
| 2010-09-10 | 1,198 | 1,198 | 1,177 | 1,179 | 172,100 | 1,179 |
| 2010-09-09 | 1,184 | 1,207 | 1,176 | 1,187 | 188,700 | 1,187 |
| 2010-09-08 | 1,192 | 1,195 | 1,164 | 1,170 | 175,500 | 1,170 |
| 2010-09-07 | 1,214 | 1,224 | 1,207 | 1,211 | 61,400 | 1,211 |
| 2010-09-06 | 1,230 | 1,231 | 1,212 | 1,228 | 73,100 | 1,228 |
| 2010-09-03 | 1,203 | 1,231 | 1,200 | 1,213 | 83,700 | 1,213 |
| 2010-09-02 | 1,217 | 1,245 | 1,191 | 1,203 | 119,100 | 1,203 |
| 2010-09-01 | 1,217 | 1,247 | 1,188 | 1,214 | 122,300 | 1,214 |
| 2010-08-31 | 1,219 | 1,241 | 1,208 | 1,211 | 186,000 | 1,211 |
| 2010-08-30 | 1,257 | 1,265 | 1,239 | 1,248 | 77,700 | 1,248 |
| 2010-08-27 | 1,217 | 1,239 | 1,215 | 1,235 | 133,200 | 1,235 |
| 2010-08-26 | 1,195 | 1,219 | 1,190 | 1,216 | 80,300 | 1,216 |
| 2010-08-25 | 1,204 | 1,209 | 1,178 | 1,197 | 198,300 | 1,197 |
| 2010-08-24 | 1,185 | 1,205 | 1,172 | 1,204 | 158,700 | 1,204 |
| 2010-08-23 | 1,189 | 1,204 | 1,174 | 1,199 | 113,900 | 1,199 |
| 2010-08-20 | 1,216 | 1,220 | 1,200 | 1,202 | 59,000 | 1,202 |
| 2010-08-19 | 1,218 | 1,241 | 1,218 | 1,230 | 160,200 | 1,230 |
| 2010-08-18 | 1,238 | 1,238 | 1,210 | 1,223 | 138,400 | 1,223 |
| 2010-08-17 | 1,246 | 1,255 | 1,217 | 1,239 | 129,000 | 1,239 |
| 2010-08-16 | 1,240 | 1,273 | 1,219 | 1,245 | 136,000 | 1,245 |
| 2010-08-13 | 1,245 | 1,265 | 1,230 | 1,257 | 153,100 | 1,257 |
| 2010-08-12 | 1,248 | 1,256 | 1,238 | 1,243 | 124,300 | 1,243 |
| 2010-08-11 | 1,275 | 1,282 | 1,206 | 1,275 | 152,400 | 1,275 |
| 2010-08-10 | 1,299 | 1,300 | 1,284 | 1,292 | 86,000 | 1,292 |
| 2010-08-09 | 1,273 | 1,308 | 1,272 | 1,299 | 141,200 | 1,299 |
| 2010-08-06 | 1,288 | 1,311 | 1,284 | 1,294 | 223,000 | 1,294 |
| 2010-08-05 | 1,313 | 1,322 | 1,282 | 1,305 | 180,000 | 1,305 |
| 2010-08-04 | 1,290 | 1,302 | 1,276 | 1,295 | 186,200 | 1,295 |
| 2010-08-03 | 1,300 | 1,329 | 1,279 | 1,289 | 175,600 | 1,289 |
| 2010-08-02 | 1,285 | 1,306 | 1,271 | 1,288 | 77,100 | 1,288 |
| 2010-07-30 | 1,311 | 1,311 | 1,287 | 1,292 | 110,800 | 1,292 |
| 2010-07-29 | 1,322 | 1,341 | 1,316 | 1,319 | 76,100 | 1,319 |
| 2010-07-28 | 1,324 | 1,341 | 1,314 | 1,333 | 82,100 | 1,333 |
| 2010-07-27 | 1,344 | 1,351 | 1,307 | 1,321 | 131,100 | 1,321 |
| 2010-07-26 | 1,352 | 1,361 | 1,342 | 1,343 | 46,600 | 1,343 |
| 2010-07-23 | 1,350 | 1,360 | 1,336 | 1,351 | 78,600 | 1,351 |
| 2010-07-22 | 1,338 | 1,342 | 1,322 | 1,331 | 94,000 | 1,331 |
| 2010-07-21 | 1,357 | 1,359 | 1,283 | 1,349 | 159,000 | 1,349 |
| 2010-07-20 | 1,290 | 1,349 | 1,290 | 1,333 | 152,700 | 1,333 |
| 2010-07-16 | 1,330 | 1,334 | 1,308 | 1,320 | 92,700 | 1,320 |
| 2010-07-15 | 1,340 | 1,344 | 1,330 | 1,331 | 65,200 | 1,331 |
| 2010-07-14 | 1,352 | 1,363 | 1,337 | 1,355 | 98,500 | 1,355 |
| 2010-07-13 | 1,341 | 1,347 | 1,327 | 1,341 | 130,700 | 1,341 |
| 2010-07-12 | 1,356 | 1,368 | 1,323 | 1,329 | 138,900 | 1,329 |
| 2010-07-09 | 1,376 | 1,380 | 1,359 | 1,366 | 84,900 | 1,366 |
| 2010-07-08 | 1,409 | 1,409 | 1,368 | 1,378 | 157,200 | 1,378 |
| 2010-07-07 | 1,390 | 1,404 | 1,375 | 1,390 | 93,900 | 1,390 |
| 2010-07-06 | 1,377 | 1,403 | 1,372 | 1,402 | 116,800 | 1,402 |
| 2010-07-05 | 1,408 | 1,411 | 1,390 | 1,395 | 114,600 | 1,395 |
| 2010-07-02 | 1,376 | 1,395 | 1,375 | 1,385 | 97,600 | 1,385 |
| 2010-07-01 | 1,411 | 1,413 | 1,371 | 1,382 | 144,500 | 1,382 |
| 2010-06-30 | 1,415 | 1,415 | 1,396 | 1,410 | 110,500 | 1,410 |
| 2010-06-29 | 1,426 | 1,438 | 1,404 | 1,415 | 100,100 | 1,415 |
| 2010-06-28 | 1,421 | 1,437 | 1,410 | 1,416 | 90,700 | 1,416 |
| 2010-06-25 | 1,408 | 1,437 | 1,407 | 1,429 | 126,000 | 1,429 |
| 2010-06-24 | 1,432 | 1,444 | 1,423 | 1,430 | 79,800 | 1,430 |
| 2010-06-23 | 1,442 | 1,449 | 1,419 | 1,423 | 100,300 | 1,423 |
| 2010-06-22 | 1,442 | 1,463 | 1,437 | 1,445 | 155,600 | 1,445 |
| 2010-06-21 | 1,422 | 1,451 | 1,422 | 1,441 | 178,000 | 1,441 |
| 2010-06-18 | 1,409 | 1,418 | 1,391 | 1,398 | 189,900 | 1,398 |
| 2010-06-17 | 1,430 | 1,430 | 1,404 | 1,413 | 191,900 | 1,413 |
| 2010-06-16 | 1,483 | 1,483 | 1,430 | 1,436 | 260,300 | 1,436 |
| 2010-06-15 | 1,473 | 1,484 | 1,463 | 1,482 | 142,900 | 1,482 |
| 2010-06-14 | 1,450 | 1,487 | 1,449 | 1,484 | 133,500 | 1,484 |
| 2010-06-11 | 1,455 | 1,464 | 1,440 | 1,445 | 197,700 | 1,445 |
| 2010-06-10 | 1,430 | 1,460 | 1,429 | 1,454 | 171,000 | 1,454 |
| 2010-06-09 | 1,400 | 1,424 | 1,388 | 1,421 | 189,800 | 1,421 |
| 2010-06-08 | 1,388 | 1,424 | 1,380 | 1,410 | 189,600 | 1,410 |
| 2010-06-07 | 1,396 | 1,396 | 1,374 | 1,381 | 150,300 | 1,381 |
| 2010-06-04 | 1,412 | 1,419 | 1,408 | 1,415 | 89,700 | 1,415 |
| 2010-06-03 | 1,426 | 1,441 | 1,421 | 1,423 | 80,500 | 1,423 |
| 2010-06-02 | 1,401 | 1,426 | 1,393 | 1,420 | 108,000 | 1,420 |
| 2010-06-01 | 1,400 | 1,426 | 1,386 | 1,419 | 131,800 | 1,419 |
| 2010-05-31 | 1,384 | 1,418 | 1,323 | 1,413 | 153,400 | 1,413 |
| 2010-05-28 | 1,389 | 1,421 | 1,354 | 1,397 | 294,700 | 1,397 |
| 2010-05-27 | 1,372 | 1,395 | 1,349 | 1,388 | 277,100 | 1,388 |
| 2010-05-26 | 1,373 | 1,393 | 1,372 | 1,383 | 374,800 | 1,383 |
| 2010-05-25 | 1,362 | 1,380 | 1,361 | 1,375 | 235,300 | 1,375 |
| 2010-05-24 | 1,361 | 1,391 | 1,361 | 1,375 | 143,700 | 1,375 |
| 2010-05-21 | 1,380 | 1,393 | 1,360 | 1,373 | 193,800 | 1,373 |
| 2010-05-20 | 1,420 | 1,435 | 1,403 | 1,433 | 146,500 | 1,433 |
| 2010-05-19 | 1,420 | 1,427 | 1,394 | 1,418 | 149,500 | 1,418 |
| 2010-05-18 | 1,425 | 1,450 | 1,411 | 1,421 | 160,400 | 1,421 |
| 2010-05-17 | 1,442 | 1,454 | 1,427 | 1,435 | 163,600 | 1,435 |
| 2010-05-14 | 1,428 | 1,479 | 1,427 | 1,468 | 303,300 | 1,468 |
| 2010-05-13 | 1,445 | 1,445 | 1,396 | 1,427 | 261,900 | 1,427 |
| 2010-05-12 | 1,458 | 1,462 | 1,363 | 1,440 | 253,100 | 1,440 |
| 2010-05-11 | 1,464 | 1,464 | 1,431 | 1,431 | 118,400 | 1,431 |
| 2010-05-10 | 1,438 | 1,450 | 1,403 | 1,447 | 241,700 | 1,447 |
| 2010-05-07 | 1,469 | 1,470 | 1,431 | 1,440 | 250,800 | 1,440 |
| 2010-05-06 | 1,504 | 1,504 | 1,474 | 1,499 | 265,100 | 1,499 |
| 2010-04-30 | 1,468 | 1,507 | 1,466 | 1,504 | 229,400 | 1,504 |
| 2010-04-28 | 1,458 | 1,474 | 1,437 | 1,463 | 308,300 | 1,463 |
| 2010-04-27 | 1,493 | 1,498 | 1,462 | 1,466 | 284,500 | 1,466 |
| 2010-04-26 | 1,510 | 1,525 | 1,468 | 1,505 | 412,700 | 1,505 |
| 2010-04-23 | 1,401 | 1,420 | 1,390 | 1,420 | 160,600 | 1,420 |
| 2010-04-22 | 1,407 | 1,417 | 1,380 | 1,413 | 146,800 | 1,413 |
| 2010-04-21 | 1,413 | 1,414 | 1,366 | 1,413 | 163,200 | 1,413 |
| 2010-04-20 | 1,394 | 1,410 | 1,384 | 1,404 | 135,600 | 1,404 |
| 2010-04-19 | 1,388 | 1,407 | 1,382 | 1,399 | 160,600 | 1,399 |
| 2010-04-16 | 1,412 | 1,420 | 1,410 | 1,418 | 147,000 | 1,418 |
| 2010-04-15 | 1,429 | 1,429 | 1,397 | 1,405 | 223,600 | 1,405 |
| 2010-04-14 | 1,428 | 1,430 | 1,404 | 1,424 | 345,700 | 1,424 |
| 2010-04-13 | 1,380 | 1,424 | 1,377 | 1,421 | 449,400 | 1,421 |
| 2010-04-12 | 1,380 | 1,380 | 1,368 | 1,371 | 238,700 | 1,371 |
| 2010-04-09 | 1,355 | 1,380 | 1,355 | 1,375 | 222,700 | 1,375 |
| 2010-04-08 | 1,370 | 1,389 | 1,359 | 1,385 | 200,100 | 1,385 |
| 2010-04-07 | 1,328 | 1,400 | 1,326 | 1,395 | 470,000 | 1,395 |
| 2010-04-06 | 1,320 | 1,335 | 1,315 | 1,322 | 224,100 | 1,322 |
| 2010-04-05 | 1,330 | 1,332 | 1,304 | 1,321 | 265,000 | 1,321 |
| 2010-04-02 | 1,300 | 1,335 | 1,294 | 1,314 | 413,200 | 1,314 |
| 2010-04-01 | 1,254 | 1,295 | 1,252 | 1,293 | 547,100 | 1,293 |
| 2010-03-31 | 1,225 | 1,229 | 1,211 | 1,224 | 167,900 | 1,224 |
| 2010-03-30 | 1,197 | 1,220 | 1,195 | 1,218 | 162,400 | 1,218 |
| 2010-03-29 | 1,189 | 1,196 | 1,168 | 1,186 | 255,400 | 1,186 |
| 2010-03-26 | 1,219 | 1,219 | 1,193 | 1,202 | 209,100 | 1,202 |
| 2010-03-25 | 1,200 | 1,204 | 1,196 | 1,198 | 87,500 | 1,198 |
| 2010-03-24 | 1,205 | 1,208 | 1,191 | 1,196 | 76,400 | 1,196 |
| 2010-03-23 | 1,178 | 1,207 | 1,178 | 1,198 | 198,600 | 1,198 |
| 2010-03-19 | 1,200 | 1,200 | 1,186 | 1,188 | 144,100 | 1,188 |
| 2010-03-18 | 1,195 | 1,200 | 1,189 | 1,198 | 169,900 | 1,198 |
| 2010-03-17 | 1,199 | 1,205 | 1,189 | 1,200 | 131,300 | 1,200 |
| 2010-03-16 | 1,202 | 1,210 | 1,187 | 1,194 | 190,100 | 1,194 |
| 2010-03-15 | 1,200 | 1,206 | 1,194 | 1,202 | 134,500 | 1,202 |
| 2010-03-12 | 1,189 | 1,200 | 1,186 | 1,194 | 173,700 | 1,194 |
| 2010-03-11 | 1,200 | 1,204 | 1,183 | 1,195 | 117,400 | 1,195 |
| 2010-03-10 | 1,206 | 1,206 | 1,190 | 1,192 | 66,700 | 1,192 |
| 2010-03-09 | 1,194 | 1,202 | 1,186 | 1,201 | 65,300 | 1,201 |
| 2010-03-08 | 1,209 | 1,209 | 1,180 | 1,189 | 101,500 | 1,189 |
| 2010-03-05 | 1,178 | 1,196 | 1,165 | 1,192 | 116,000 | 1,192 |
| 2010-03-04 | 1,171 | 1,195 | 1,163 | 1,178 | 104,400 | 1,178 |
| 2010-03-03 | 1,188 | 1,189 | 1,170 | 1,174 | 100,400 | 1,174 |
| 2010-03-02 | 1,194 | 1,200 | 1,182 | 1,188 | 143,400 | 1,188 |
| 2010-03-01 | 1,200 | 1,210 | 1,182 | 1,186 | 186,300 | 1,186 |
| 2010-02-26 | 1,200 | 1,207 | 1,180 | 1,202 | 187,900 | 1,202 |
| 2010-02-25 | 1,210 | 1,212 | 1,196 | 1,206 | 148,200 | 1,206 |
| 2010-02-24 | 1,204 | 1,207 | 1,194 | 1,199 | 92,000 | 1,199 |
| 2010-02-23 | 1,220 | 1,229 | 1,210 | 1,214 | 109,300 | 1,214 |
| 2010-02-22 | 1,210 | 1,236 | 1,200 | 1,216 | 167,100 | 1,216 |
| 2010-02-19 | 1,210 | 1,213 | 1,192 | 1,193 | 130,200 | 1,193 |
| 2010-02-18 | 1,210 | 1,225 | 1,195 | 1,210 | 126,000 | 1,210 |
| 2010-02-17 | 1,202 | 1,229 | 1,202 | 1,216 | 130,600 | 1,216 |
| 2010-02-16 | 1,206 | 1,215 | 1,196 | 1,203 | 86,600 | 1,203 |
| 2010-02-15 | 1,221 | 1,231 | 1,205 | 1,206 | 88,600 | 1,206 |
| 2010-02-12 | 1,202 | 1,246 | 1,197 | 1,231 | 197,600 | 1,231 |
| 2010-02-10 | 1,213 | 1,213 | 1,186 | 1,199 | 140,400 | 1,199 |
| 2010-02-09 | 1,230 | 1,234 | 1,205 | 1,216 | 180,900 | 1,216 |
| 2010-02-08 | 1,230 | 1,239 | 1,207 | 1,230 | 114,800 | 1,230 |
| 2010-02-05 | 1,240 | 1,260 | 1,225 | 1,242 | 278,000 | 1,242 |
| 2010-02-04 | 1,205 | 1,225 | 1,193 | 1,225 | 122,700 | 1,225 |
| 2010-02-03 | 1,201 | 1,216 | 1,199 | 1,204 | 87,700 | 1,204 |
| 2010-02-02 | 1,190 | 1,208 | 1,166 | 1,201 | 129,900 | 1,201 |
| 2010-02-01 | 1,192 | 1,208 | 1,143 | 1,193 | 179,700 | 1,193 |
| 2010-01-29 | 1,219 | 1,219 | 1,194 | 1,196 | 89,100 | 1,196 |
| 2010-01-28 | 1,239 | 1,239 | 1,205 | 1,220 | 120,100 | 1,220 |
| 2010-01-27 | 1,206 | 1,249 | 1,206 | 1,212 | 166,000 | 1,212 |
| 2010-01-26 | 1,208 | 1,221 | 1,191 | 1,192 | 133,800 | 1,192 |
| 2010-01-25 | 1,207 | 1,228 | 1,190 | 1,210 | 113,900 | 1,210 |
| 2010-01-22 | 1,224 | 1,224 | 1,195 | 1,207 | 123,600 | 1,207 |
| 2010-01-21 | 1,250 | 1,273 | 1,217 | 1,236 | 185,400 | 1,236 |
| 2010-01-20 | 1,220 | 1,223 | 1,187 | 1,222 | 175,700 | 1,222 |
| 2010-01-19 | 1,176 | 1,254 | 1,171 | 1,226 | 381,900 | 1,226 |
| 2010-01-18 | 1,153 | 1,185 | 1,153 | 1,166 | 90,400 | 1,166 |
| 2010-01-15 | 1,180 | 1,186 | 1,158 | 1,180 | 144,300 | 1,180 |
| 2010-01-14 | 1,179 | 1,179 | 1,158 | 1,170 | 84,000 | 1,170 |
| 2010-01-13 | 1,151 | 1,171 | 1,149 | 1,160 | 105,900 | 1,160 |
| 2010-01-12 | 1,165 | 1,176 | 1,158 | 1,162 | 127,300 | 1,162 |
| 2010-01-08 | 1,150 | 1,191 | 1,144 | 1,165 | 251,100 | 1,165 |
| 2010-01-07 | 1,126 | 1,139 | 1,116 | 1,135 | 126,900 | 1,135 |
| 2010-01-06 | 1,119 | 1,131 | 1,104 | 1,126 | 87,900 | 1,126 |
| 2010-01-05 | 1,146 | 1,146 | 1,112 | 1,119 | 141,600 | 1,119 |
| 2010-01-04 | 1,112 | 1,136 | 1,111 | 1,121 | 111,800 | 1,121 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-01-28]1株→1.068株 [1989-03-28]1株→1.1株
