8276 (株)平和堂 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 | 1,093 | 1,095 | 1,060 | 1,076 | 38,700 | 1,076 |
| 2010-12-29 | 1,077 | 1,090 | 1,076 | 1,089 | 38,400 | 1,089 |
| 2010-12-28 | 1,071 | 1,082 | 1,069 | 1,077 | 22,900 | 1,077 |
| 2010-12-27 | 1,071 | 1,081 | 1,065 | 1,073 | 43,600 | 1,073 |
| 2010-12-24 | 1,058 | 1,072 | 1,054 | 1,070 | 48,300 | 1,070 |
| 2010-12-22 | 1,082 | 1,088 | 1,064 | 1,069 | 44,600 | 1,069 |
| 2010-12-21 | 1,081 | 1,101 | 1,078 | 1,086 | 89,200 | 1,086 |
| 2010-12-20 | 1,060 | 1,089 | 1,060 | 1,076 | 66,200 | 1,076 |
| 2010-12-17 | 1,040 | 1,074 | 1,036 | 1,066 | 90,800 | 1,066 |
| 2010-12-16 | 1,059 | 1,070 | 1,045 | 1,053 | 55,800 | 1,053 |
| 2010-12-15 | 1,065 | 1,070 | 1,044 | 1,059 | 45,400 | 1,059 |
| 2010-12-14 | 1,051 | 1,069 | 1,050 | 1,069 | 60,400 | 1,069 |
| 2010-12-13 | 1,045 | 1,065 | 1,040 | 1,055 | 56,900 | 1,055 |
| 2010-12-10 | 1,048 | 1,062 | 1,027 | 1,051 | 157,100 | 1,051 |
| 2010-12-09 | 1,026 | 1,034 | 1,025 | 1,029 | 46,400 | 1,029 |
| 2010-12-08 | 1,016 | 1,024 | 1,012 | 1,021 | 56,900 | 1,021 |
| 2010-12-07 | 1,029 | 1,029 | 1,012 | 1,017 | 36,700 | 1,017 |
| 2010-12-06 | 1,024 | 1,031 | 1,022 | 1,025 | 22,800 | 1,025 |
| 2010-12-03 | 1,031 | 1,043 | 1,016 | 1,022 | 36,100 | 1,022 |
| 2010-12-02 | 1,034 | 1,034 | 1,020 | 1,021 | 41,900 | 1,021 |
| 2010-12-01 | 998 | 1,016 | 998 | 1,014 | 32,200 | 1,014 |
| 2010-11-30 | 1,033 | 1,033 | 1,008 | 1,008 | 88,300 | 1,008 |
| 2010-11-29 | 1,045 | 1,055 | 1,028 | 1,033 | 100,900 | 1,033 |
| 2010-11-26 | 1,038 | 1,057 | 1,032 | 1,036 | 57,500 | 1,036 |
| 2010-11-25 | 1,072 | 1,072 | 1,035 | 1,041 | 96,600 | 1,041 |
| 2010-11-24 | 1,022 | 1,052 | 1,014 | 1,042 | 58,700 | 1,042 |
| 2010-11-22 | 1,046 | 1,047 | 1,029 | 1,043 | 44,100 | 1,043 |
| 2010-11-19 | 1,042 | 1,045 | 1,025 | 1,028 | 25,200 | 1,028 |
| 2010-11-18 | 1,009 | 1,035 | 1,008 | 1,034 | 33,700 | 1,034 |
| 2010-11-17 | 1,002 | 1,029 | 998 | 1,013 | 36,300 | 1,013 |
| 2010-11-16 | 1,021 | 1,021 | 1,003 | 1,008 | 32,600 | 1,008 |
| 2010-11-15 | 1,024 | 1,024 | 1,008 | 1,014 | 24,600 | 1,014 |
| 2010-11-12 | 1,019 | 1,031 | 1,016 | 1,018 | 21,300 | 1,018 |
| 2010-11-11 | 1,027 | 1,036 | 1,015 | 1,024 | 38,500 | 1,024 |
| 2010-11-10 | 1,011 | 1,041 | 1,011 | 1,038 | 36,300 | 1,038 |
| 2010-11-09 | 1,010 | 1,028 | 1,010 | 1,019 | 20,000 | 1,019 |
| 2010-11-08 | 1,022 | 1,028 | 1,005 | 1,022 | 29,800 | 1,022 |
| 2010-11-05 | 1,020 | 1,032 | 1,017 | 1,022 | 50,100 | 1,022 |
| 2010-11-04 | 997 | 1,021 | 997 | 1,004 | 53,600 | 1,004 |
| 2010-11-02 | 985 | 989 | 979 | 987 | 26,100 | 987 |
| 2010-11-01 | 991 | 991 | 978 | 981 | 37,300 | 981 |
| 2010-10-29 | 992 | 997 | 978 | 990 | 74,500 | 990 |
| 2010-10-28 | 1,002 | 1,002 | 984 | 992 | 102,900 | 992 |
| 2010-10-27 | 997 | 1,006 | 982 | 994 | 52,600 | 994 |
| 2010-10-26 | 1,000 | 1,012 | 992 | 996 | 83,500 | 996 |
| 2010-10-25 | 1,021 | 1,021 | 996 | 1,000 | 72,300 | 1,000 |
| 2010-10-22 | 1,002 | 1,017 | 992 | 1,012 | 42,400 | 1,012 |
| 2010-10-21 | 1,017 | 1,017 | 996 | 1,001 | 48,800 | 1,001 |
| 2010-10-20 | 1,022 | 1,032 | 1,005 | 1,022 | 39,800 | 1,022 |
| 2010-10-19 | 1,053 | 1,064 | 1,040 | 1,042 | 50,000 | 1,042 |
| 2010-10-18 | 1,042 | 1,055 | 1,028 | 1,049 | 43,900 | 1,049 |
| 2010-10-15 | 1,062 | 1,062 | 1,031 | 1,040 | 42,300 | 1,040 |
| 2010-10-14 | 1,057 | 1,073 | 1,050 | 1,064 | 46,200 | 1,064 |
| 2010-10-13 | 1,045 | 1,066 | 1,033 | 1,042 | 59,900 | 1,042 |
| 2010-10-12 | 1,054 | 1,058 | 1,034 | 1,039 | 106,900 | 1,039 |
| 2010-10-08 | 1,034 | 1,063 | 1,029 | 1,051 | 94,400 | 1,051 |
| 2010-10-07 | 1,010 | 1,041 | 1,010 | 1,026 | 68,100 | 1,026 |
| 2010-10-06 | 1,018 | 1,018 | 998 | 1,005 | 60,000 | 1,005 |
| 2010-10-05 | 992 | 1,007 | 987 | 1,004 | 61,400 | 1,004 |
| 2010-10-04 | 1,008 | 1,008 | 991 | 998 | 39,700 | 998 |
| 2010-10-01 | 978 | 1,019 | 978 | 1,008 | 80,600 | 1,008 |
| 2010-09-30 | 1,027 | 1,027 | 977 | 977 | 70,800 | 977 |
| 2010-09-29 | 1,003 | 1,023 | 1,001 | 1,023 | 69,700 | 1,023 |
| 2010-09-28 | 1,000 | 1,001 | 993 | 1,000 | 43,800 | 1,000 |
| 2010-09-27 | 996 | 1,002 | 986 | 1,002 | 43,700 | 1,002 |
| 2010-09-24 | 982 | 1,003 | 978 | 986 | 60,800 | 986 |
| 2010-09-22 | 990 | 998 | 986 | 988 | 28,200 | 988 |
| 2010-09-21 | 994 | 996 | 988 | 990 | 34,800 | 990 |
| 2010-09-17 | 987 | 999 | 986 | 993 | 44,000 | 993 |
| 2010-09-16 | 996 | 998 | 974 | 977 | 45,700 | 977 |
| 2010-09-15 | 982 | 999 | 980 | 996 | 38,600 | 996 |
| 2010-09-14 | 989 | 997 | 981 | 983 | 29,600 | 983 |
| 2010-09-13 | 1,002 | 1,005 | 990 | 991 | 34,200 | 991 |
| 2010-09-10 | 997 | 1,005 | 988 | 998 | 89,800 | 998 |
| 2010-09-09 | 984 | 989 | 976 | 982 | 53,700 | 982 |
| 2010-09-08 | 991 | 996 | 982 | 983 | 50,300 | 983 |
| 2010-09-07 | 1,000 | 1,013 | 997 | 998 | 28,400 | 998 |
| 2010-09-06 | 1,000 | 1,004 | 995 | 1,000 | 44,100 | 1,000 |
| 2010-09-03 | 1,000 | 1,008 | 995 | 998 | 35,400 | 998 |
| 2010-09-02 | 1,000 | 1,006 | 991 | 994 | 37,000 | 994 |
| 2010-09-01 | 989 | 1,001 | 980 | 993 | 79,400 | 993 |
| 2010-08-31 | 1,031 | 1,031 | 989 | 997 | 77,400 | 997 |
| 2010-08-30 | 1,054 | 1,054 | 1,028 | 1,033 | 82,600 | 1,033 |
| 2010-08-27 | 1,010 | 1,030 | 1,001 | 1,025 | 66,400 | 1,025 |
| 2010-08-26 | 999 | 1,013 | 994 | 1,010 | 104,700 | 1,010 |
| 2010-08-25 | 996 | 1,002 | 989 | 991 | 87,400 | 991 |
| 2010-08-24 | 996 | 1,002 | 985 | 992 | 46,200 | 992 |
| 2010-08-23 | 1,001 | 1,009 | 997 | 998 | 62,800 | 998 |
| 2010-08-20 | 1,024 | 1,030 | 1,000 | 1,000 | 147,300 | 1,000 |
| 2010-08-19 | 1,070 | 1,071 | 1,036 | 1,042 | 108,000 | 1,042 |
| 2010-08-18 | 1,040 | 1,079 | 1,039 | 1,073 | 140,000 | 1,073 |
| 2010-08-17 | 1,043 | 1,060 | 1,036 | 1,052 | 345,600 | 1,052 |
| 2010-08-16 | 1,051 | 1,052 | 1,042 | 1,050 | 53,700 | 1,050 |
| 2010-08-13 | 1,041 | 1,054 | 1,034 | 1,050 | 53,200 | 1,050 |
| 2010-08-12 | 1,041 | 1,045 | 1,033 | 1,039 | 40,500 | 1,039 |
| 2010-08-11 | 1,060 | 1,064 | 1,043 | 1,050 | 55,100 | 1,050 |
| 2010-08-10 | 1,072 | 1,078 | 1,065 | 1,065 | 32,600 | 1,065 |
| 2010-08-09 | 1,070 | 1,081 | 1,069 | 1,074 | 26,600 | 1,074 |
| 2010-08-06 | 1,067 | 1,081 | 1,066 | 1,078 | 39,400 | 1,078 |
| 2010-08-05 | 1,064 | 1,078 | 1,060 | 1,078 | 41,800 | 1,078 |
| 2010-08-04 | 1,071 | 1,074 | 1,057 | 1,059 | 56,300 | 1,059 |
| 2010-08-03 | 1,084 | 1,094 | 1,070 | 1,074 | 60,100 | 1,074 |
| 2010-08-02 | 1,079 | 1,098 | 1,078 | 1,078 | 21,400 | 1,078 |
| 2010-07-30 | 1,093 | 1,097 | 1,074 | 1,077 | 54,600 | 1,077 |
| 2010-07-29 | 1,099 | 1,108 | 1,090 | 1,094 | 68,500 | 1,094 |
| 2010-07-28 | 1,083 | 1,106 | 1,083 | 1,102 | 69,200 | 1,102 |
| 2010-07-27 | 1,083 | 1,095 | 1,082 | 1,088 | 29,600 | 1,088 |
| 2010-07-26 | 1,088 | 1,093 | 1,082 | 1,083 | 30,300 | 1,083 |
| 2010-07-23 | 1,078 | 1,087 | 1,072 | 1,078 | 52,400 | 1,078 |
| 2010-07-22 | 1,062 | 1,076 | 1,062 | 1,069 | 23,900 | 1,069 |
| 2010-07-21 | 1,076 | 1,082 | 1,067 | 1,073 | 36,100 | 1,073 |
| 2010-07-20 | 1,062 | 1,079 | 1,060 | 1,069 | 41,700 | 1,069 |
| 2010-07-16 | 1,074 | 1,080 | 1,067 | 1,069 | 69,500 | 1,069 |
| 2010-07-15 | 1,082 | 1,085 | 1,075 | 1,080 | 49,600 | 1,080 |
| 2010-07-14 | 1,094 | 1,104 | 1,080 | 1,089 | 63,500 | 1,089 |
| 2010-07-13 | 1,098 | 1,104 | 1,080 | 1,081 | 98,600 | 1,081 |
| 2010-07-12 | 1,133 | 1,133 | 1,095 | 1,099 | 70,300 | 1,099 |
| 2010-07-09 | 1,109 | 1,109 | 1,096 | 1,103 | 31,900 | 1,103 |
| 2010-07-08 | 1,104 | 1,114 | 1,095 | 1,108 | 54,200 | 1,108 |
| 2010-07-07 | 1,082 | 1,085 | 1,077 | 1,081 | 38,800 | 1,081 |
| 2010-07-06 | 1,073 | 1,086 | 1,068 | 1,084 | 30,600 | 1,084 |
| 2010-07-05 | 1,079 | 1,080 | 1,072 | 1,076 | 21,000 | 1,076 |
| 2010-07-02 | 1,074 | 1,085 | 1,068 | 1,072 | 59,100 | 1,072 |
| 2010-07-01 | 1,071 | 1,081 | 1,067 | 1,069 | 84,800 | 1,069 |
| 2010-06-30 | 1,080 | 1,091 | 1,071 | 1,081 | 100,600 | 1,081 |
| 2010-06-29 | 1,122 | 1,131 | 1,091 | 1,103 | 57,100 | 1,103 |
| 2010-06-28 | 1,111 | 1,122 | 1,104 | 1,114 | 42,500 | 1,114 |
| 2010-06-25 | 1,110 | 1,124 | 1,106 | 1,113 | 39,000 | 1,113 |
| 2010-06-24 | 1,127 | 1,134 | 1,119 | 1,123 | 24,000 | 1,123 |
| 2010-06-23 | 1,144 | 1,163 | 1,124 | 1,126 | 31,800 | 1,126 |
| 2010-06-22 | 1,135 | 1,146 | 1,133 | 1,144 | 48,700 | 1,144 |
| 2010-06-21 | 1,129 | 1,158 | 1,125 | 1,147 | 48,600 | 1,147 |
| 2010-06-18 | 1,119 | 1,128 | 1,109 | 1,123 | 39,700 | 1,123 |
| 2010-06-17 | 1,113 | 1,121 | 1,111 | 1,118 | 22,500 | 1,118 |
| 2010-06-16 | 1,110 | 1,125 | 1,108 | 1,122 | 26,200 | 1,122 |
| 2010-06-15 | 1,106 | 1,112 | 1,106 | 1,108 | 15,000 | 1,108 |
| 2010-06-14 | 1,130 | 1,130 | 1,109 | 1,117 | 24,300 | 1,117 |
| 2010-06-11 | 1,123 | 1,123 | 1,100 | 1,113 | 82,500 | 1,113 |
| 2010-06-10 | 1,108 | 1,110 | 1,097 | 1,101 | 32,500 | 1,101 |
| 2010-06-09 | 1,091 | 1,106 | 1,073 | 1,102 | 78,600 | 1,102 |
| 2010-06-08 | 1,081 | 1,112 | 1,077 | 1,099 | 48,000 | 1,099 |
| 2010-06-07 | 1,131 | 1,131 | 1,094 | 1,097 | 50,200 | 1,097 |
| 2010-06-04 | 1,153 | 1,153 | 1,125 | 1,131 | 55,900 | 1,131 |
| 2010-06-03 | 1,125 | 1,152 | 1,119 | 1,134 | 60,700 | 1,134 |
| 2010-06-02 | 1,105 | 1,126 | 1,105 | 1,110 | 44,600 | 1,110 |
| 2010-06-01 | 1,118 | 1,120 | 1,104 | 1,115 | 60,500 | 1,115 |
| 2010-05-31 | 1,126 | 1,136 | 1,112 | 1,124 | 108,800 | 1,124 |
| 2010-05-28 | 1,140 | 1,140 | 1,120 | 1,128 | 90,400 | 1,128 |
| 2010-05-27 | 1,105 | 1,115 | 1,097 | 1,110 | 72,000 | 1,110 |
| 2010-05-26 | 1,117 | 1,125 | 1,103 | 1,105 | 80,300 | 1,105 |
| 2010-05-25 | 1,143 | 1,143 | 1,106 | 1,120 | 81,900 | 1,120 |
| 2010-05-24 | 1,120 | 1,130 | 1,108 | 1,120 | 60,600 | 1,120 |
| 2010-05-21 | 1,140 | 1,154 | 1,120 | 1,133 | 113,200 | 1,133 |
| 2010-05-20 | 1,143 | 1,169 | 1,142 | 1,157 | 52,700 | 1,157 |
| 2010-05-19 | 1,155 | 1,162 | 1,134 | 1,157 | 74,100 | 1,157 |
| 2010-05-18 | 1,175 | 1,185 | 1,160 | 1,167 | 70,800 | 1,167 |
| 2010-05-17 | 1,163 | 1,189 | 1,151 | 1,169 | 97,700 | 1,169 |
| 2010-05-14 | 1,191 | 1,208 | 1,184 | 1,186 | 75,600 | 1,186 |
| 2010-05-13 | 1,214 | 1,217 | 1,198 | 1,203 | 65,300 | 1,203 |
| 2010-05-12 | 1,203 | 1,211 | 1,195 | 1,198 | 45,900 | 1,198 |
| 2010-05-11 | 1,217 | 1,217 | 1,183 | 1,188 | 58,300 | 1,188 |
| 2010-05-10 | 1,151 | 1,193 | 1,151 | 1,190 | 71,900 | 1,190 |
| 2010-05-07 | 1,155 | 1,169 | 1,143 | 1,154 | 89,400 | 1,154 |
| 2010-05-06 | 1,200 | 1,208 | 1,176 | 1,185 | 123,800 | 1,185 |
| 2010-04-30 | 1,208 | 1,211 | 1,182 | 1,200 | 124,400 | 1,200 |
| 2010-04-28 | 1,240 | 1,240 | 1,210 | 1,215 | 105,900 | 1,215 |
| 2010-04-27 | 1,259 | 1,259 | 1,231 | 1,248 | 71,800 | 1,248 |
| 2010-04-26 | 1,278 | 1,282 | 1,256 | 1,267 | 64,000 | 1,267 |
| 2010-04-23 | 1,230 | 1,257 | 1,230 | 1,254 | 57,000 | 1,254 |
| 2010-04-22 | 1,251 | 1,252 | 1,222 | 1,238 | 93,400 | 1,238 |
| 2010-04-21 | 1,250 | 1,270 | 1,247 | 1,260 | 72,700 | 1,260 |
| 2010-04-20 | 1,210 | 1,238 | 1,209 | 1,236 | 74,100 | 1,236 |
| 2010-04-19 | 1,210 | 1,224 | 1,202 | 1,210 | 48,600 | 1,210 |
| 2010-04-16 | 1,231 | 1,231 | 1,213 | 1,216 | 40,700 | 1,216 |
| 2010-04-15 | 1,238 | 1,238 | 1,221 | 1,230 | 41,100 | 1,230 |
| 2010-04-14 | 1,225 | 1,244 | 1,215 | 1,226 | 54,100 | 1,226 |
| 2010-04-13 | 1,235 | 1,238 | 1,217 | 1,223 | 95,500 | 1,223 |
| 2010-04-12 | 1,220 | 1,255 | 1,216 | 1,244 | 120,700 | 1,244 |
| 2010-04-09 | 1,180 | 1,207 | 1,180 | 1,206 | 56,000 | 1,206 |
| 2010-04-08 | 1,201 | 1,201 | 1,190 | 1,197 | 60,300 | 1,197 |
| 2010-04-07 | 1,225 | 1,225 | 1,194 | 1,202 | 113,800 | 1,202 |
| 2010-04-06 | 1,235 | 1,242 | 1,212 | 1,220 | 94,100 | 1,220 |
| 2010-04-05 | 1,221 | 1,227 | 1,210 | 1,227 | 56,200 | 1,227 |
| 2010-04-02 | 1,213 | 1,216 | 1,184 | 1,214 | 76,400 | 1,214 |
| 2010-04-01 | 1,199 | 1,214 | 1,188 | 1,214 | 70,100 | 1,214 |
| 2010-03-31 | 1,211 | 1,218 | 1,200 | 1,200 | 110,600 | 1,200 |
| 2010-03-30 | 1,150 | 1,197 | 1,145 | 1,192 | 117,000 | 1,192 |
| 2010-03-29 | 1,139 | 1,146 | 1,131 | 1,145 | 35,400 | 1,145 |
| 2010-03-26 | 1,121 | 1,139 | 1,117 | 1,139 | 65,300 | 1,139 |
| 2010-03-25 | 1,144 | 1,144 | 1,116 | 1,120 | 100,200 | 1,120 |
| 2010-03-24 | 1,124 | 1,142 | 1,120 | 1,139 | 77,500 | 1,139 |
| 2010-03-23 | 1,121 | 1,135 | 1,121 | 1,126 | 87,400 | 1,126 |
| 2010-03-19 | 1,146 | 1,150 | 1,141 | 1,148 | 36,000 | 1,148 |
| 2010-03-18 | 1,146 | 1,146 | 1,126 | 1,140 | 49,400 | 1,140 |
| 2010-03-17 | 1,150 | 1,150 | 1,130 | 1,141 | 49,900 | 1,141 |
| 2010-03-16 | 1,145 | 1,150 | 1,139 | 1,146 | 36,500 | 1,146 |
| 2010-03-15 | 1,129 | 1,140 | 1,128 | 1,137 | 29,800 | 1,137 |
| 2010-03-12 | 1,145 | 1,145 | 1,129 | 1,134 | 70,200 | 1,134 |
| 2010-03-11 | 1,125 | 1,144 | 1,119 | 1,142 | 47,700 | 1,142 |
| 2010-03-10 | 1,125 | 1,130 | 1,111 | 1,115 | 28,900 | 1,115 |
| 2010-03-09 | 1,123 | 1,133 | 1,122 | 1,124 | 19,500 | 1,124 |
| 2010-03-08 | 1,139 | 1,139 | 1,126 | 1,131 | 26,500 | 1,131 |
| 2010-03-05 | 1,115 | 1,123 | 1,115 | 1,122 | 32,300 | 1,122 |
| 2010-03-04 | 1,117 | 1,117 | 1,100 | 1,106 | 36,800 | 1,106 |
| 2010-03-03 | 1,113 | 1,121 | 1,110 | 1,117 | 32,100 | 1,117 |
| 2010-03-02 | 1,124 | 1,126 | 1,113 | 1,120 | 43,000 | 1,120 |
| 2010-03-01 | 1,137 | 1,140 | 1,132 | 1,137 | 20,700 | 1,137 |
| 2010-02-26 | 1,121 | 1,140 | 1,121 | 1,136 | 49,900 | 1,136 |
| 2010-02-25 | 1,140 | 1,143 | 1,120 | 1,131 | 66,600 | 1,131 |
| 2010-02-24 | 1,120 | 1,132 | 1,100 | 1,116 | 39,000 | 1,116 |
| 2010-02-23 | 1,140 | 1,140 | 1,125 | 1,136 | 27,700 | 1,136 |
| 2010-02-22 | 1,133 | 1,158 | 1,128 | 1,140 | 53,800 | 1,140 |
| 2010-02-19 | 1,139 | 1,139 | 1,114 | 1,116 | 57,200 | 1,116 |
| 2010-02-18 | 1,123 | 1,133 | 1,114 | 1,131 | 33,500 | 1,131 |
| 2010-02-17 | 1,126 | 1,135 | 1,111 | 1,131 | 90,300 | 1,131 |
| 2010-02-16 | 1,148 | 1,149 | 1,107 | 1,111 | 329,300 | 1,111 |
| 2010-02-15 | 1,146 | 1,154 | 1,130 | 1,135 | 46,000 | 1,135 |
| 2010-02-12 | 1,150 | 1,162 | 1,132 | 1,147 | 66,700 | 1,147 |
| 2010-02-10 | 1,151 | 1,165 | 1,143 | 1,154 | 32,900 | 1,154 |
| 2010-02-09 | 1,170 | 1,170 | 1,142 | 1,149 | 92,600 | 1,149 |
| 2010-02-08 | 1,177 | 1,179 | 1,161 | 1,170 | 69,100 | 1,170 |
| 2010-02-05 | 1,190 | 1,217 | 1,176 | 1,186 | 105,400 | 1,186 |
| 2010-02-04 | 1,215 | 1,226 | 1,195 | 1,215 | 35,700 | 1,215 |
| 2010-02-03 | 1,197 | 1,218 | 1,193 | 1,210 | 47,900 | 1,210 |
| 2010-02-02 | 1,165 | 1,185 | 1,162 | 1,181 | 33,900 | 1,181 |
| 2010-02-01 | 1,167 | 1,174 | 1,151 | 1,169 | 48,700 | 1,169 |
| 2010-01-29 | 1,189 | 1,197 | 1,175 | 1,176 | 65,500 | 1,176 |
| 2010-01-28 | 1,200 | 1,200 | 1,172 | 1,191 | 81,200 | 1,191 |
| 2010-01-27 | 1,198 | 1,198 | 1,170 | 1,177 | 80,600 | 1,177 |
| 2010-01-26 | 1,208 | 1,212 | 1,177 | 1,177 | 117,600 | 1,177 |
| 2010-01-25 | 1,202 | 1,217 | 1,195 | 1,207 | 76,300 | 1,207 |
| 2010-01-22 | 1,220 | 1,224 | 1,187 | 1,205 | 129,000 | 1,205 |
| 2010-01-21 | 1,231 | 1,258 | 1,220 | 1,255 | 71,200 | 1,255 |
| 2010-01-20 | 1,256 | 1,263 | 1,231 | 1,240 | 73,200 | 1,240 |
| 2010-01-19 | 1,278 | 1,288 | 1,265 | 1,269 | 66,200 | 1,269 |
| 2010-01-18 | 1,282 | 1,283 | 1,260 | 1,277 | 56,000 | 1,277 |
| 2010-01-15 | 1,250 | 1,262 | 1,245 | 1,256 | 94,700 | 1,256 |
| 2010-01-14 | 1,230 | 1,268 | 1,219 | 1,267 | 101,100 | 1,267 |
| 2010-01-13 | 1,200 | 1,245 | 1,200 | 1,231 | 112,000 | 1,231 |
| 2010-01-12 | 1,170 | 1,196 | 1,163 | 1,188 | 178,000 | 1,188 |
| 2010-01-08 | 1,118 | 1,132 | 1,112 | 1,126 | 43,500 | 1,126 |
| 2010-01-07 | 1,120 | 1,124 | 1,107 | 1,122 | 38,000 | 1,122 |
| 2010-01-06 | 1,105 | 1,118 | 1,095 | 1,118 | 63,800 | 1,118 |
| 2010-01-05 | 1,105 | 1,112 | 1,081 | 1,088 | 57,600 | 1,088 |
| 2010-01-04 | 1,068 | 1,085 | 1,068 | 1,075 | 23,300 | 1,075 |
分割・併合履歴 ： [1986-02-17]1株→1.1株 [1985-02-16]1株→1.2株 [1984-02-16]1株→1.3株 [1983-02-16]1株→1.2株
