8278 (株)フジ 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 | 1,725 | 1,755 | 1,703 | 1,703 | 22,300 | 1,703 |
| 2010-12-29 | 1,709 | 1,770 | 1,709 | 1,756 | 25,500 | 1,756 |
| 2010-12-28 | 1,658 | 1,711 | 1,658 | 1,709 | 37,700 | 1,709 |
| 2010-12-27 | 1,666 | 1,671 | 1,651 | 1,654 | 35,700 | 1,654 |
| 2010-12-24 | 1,729 | 1,735 | 1,659 | 1,661 | 72,300 | 1,661 |
| 2010-12-22 | 1,781 | 1,781 | 1,706 | 1,727 | 42,600 | 1,727 |
| 2010-12-21 | 1,821 | 1,821 | 1,775 | 1,790 | 54,600 | 1,790 |
| 2010-12-20 | 1,727 | 1,866 | 1,695 | 1,838 | 104,700 | 1,838 |
| 2010-12-17 | 1,739 | 1,744 | 1,723 | 1,730 | 22,600 | 1,730 |
| 2010-12-16 | 1,745 | 1,745 | 1,723 | 1,729 | 22,200 | 1,729 |
| 2010-12-15 | 1,738 | 1,750 | 1,711 | 1,748 | 78,100 | 1,748 |
| 2010-12-14 | 1,693 | 1,743 | 1,687 | 1,738 | 47,900 | 1,738 |
| 2010-12-13 | 1,658 | 1,692 | 1,631 | 1,678 | 43,400 | 1,678 |
| 2010-12-10 | 1,671 | 1,671 | 1,656 | 1,664 | 59,600 | 1,664 |
| 2010-12-09 | 1,695 | 1,705 | 1,660 | 1,665 | 30,400 | 1,665 |
| 2010-12-08 | 1,700 | 1,707 | 1,680 | 1,695 | 26,300 | 1,695 |
| 2010-12-07 | 1,692 | 1,705 | 1,656 | 1,705 | 23,600 | 1,705 |
| 2010-12-06 | 1,695 | 1,700 | 1,686 | 1,691 | 30,700 | 1,691 |
| 2010-12-03 | 1,666 | 1,695 | 1,666 | 1,695 | 22,900 | 1,695 |
| 2010-12-02 | 1,624 | 1,670 | 1,624 | 1,655 | 19,700 | 1,655 |
| 2010-12-01 | 1,602 | 1,616 | 1,596 | 1,612 | 10,500 | 1,612 |
| 2010-11-30 | 1,621 | 1,650 | 1,595 | 1,602 | 30,500 | 1,602 |
| 2010-11-29 | 1,637 | 1,672 | 1,627 | 1,644 | 15,200 | 1,644 |
| 2010-11-26 | 1,675 | 1,675 | 1,631 | 1,637 | 19,800 | 1,637 |
| 2010-11-25 | 1,668 | 1,685 | 1,667 | 1,675 | 23,300 | 1,675 |
| 2010-11-24 | 1,631 | 1,684 | 1,631 | 1,667 | 12,800 | 1,667 |
| 2010-11-22 | 1,697 | 1,697 | 1,652 | 1,665 | 25,400 | 1,665 |
| 2010-11-19 | 1,679 | 1,682 | 1,649 | 1,672 | 11,700 | 1,672 |
| 2010-11-18 | 1,608 | 1,674 | 1,605 | 1,671 | 25,100 | 1,671 |
| 2010-11-17 | 1,620 | 1,643 | 1,620 | 1,639 | 11,000 | 1,639 |
| 2010-11-16 | 1,645 | 1,650 | 1,632 | 1,636 | 57,300 | 1,636 |
| 2010-11-15 | 1,622 | 1,645 | 1,621 | 1,645 | 25,900 | 1,645 |
| 2010-11-12 | 1,606 | 1,626 | 1,606 | 1,620 | 20,800 | 1,620 |
| 2010-11-11 | 1,604 | 1,619 | 1,584 | 1,602 | 27,100 | 1,602 |
| 2010-11-10 | 1,613 | 1,640 | 1,599 | 1,617 | 26,700 | 1,617 |
| 2010-11-09 | 1,641 | 1,647 | 1,617 | 1,620 | 19,400 | 1,620 |
| 2010-11-08 | 1,634 | 1,643 | 1,632 | 1,641 | 25,200 | 1,641 |
| 2010-11-05 | 1,610 | 1,635 | 1,609 | 1,632 | 38,600 | 1,632 |
| 2010-11-04 | 1,589 | 1,616 | 1,582 | 1,594 | 27,000 | 1,594 |
| 2010-11-02 | 1,568 | 1,583 | 1,541 | 1,564 | 24,100 | 1,564 |
| 2010-11-01 | 1,583 | 1,583 | 1,557 | 1,565 | 21,200 | 1,565 |
| 2010-10-29 | 1,554 | 1,613 | 1,545 | 1,580 | 41,500 | 1,580 |
| 2010-10-28 | 1,629 | 1,632 | 1,566 | 1,566 | 58,500 | 1,566 |
| 2010-10-27 | 1,591 | 1,629 | 1,591 | 1,629 | 29,000 | 1,629 |
| 2010-10-26 | 1,558 | 1,622 | 1,501 | 1,592 | 72,100 | 1,592 |
| 2010-10-25 | 1,563 | 1,580 | 1,563 | 1,564 | 31,200 | 1,564 |
| 2010-10-22 | 1,567 | 1,576 | 1,558 | 1,562 | 21,400 | 1,562 |
| 2010-10-21 | 1,575 | 1,577 | 1,547 | 1,556 | 24,900 | 1,556 |
| 2010-10-20 | 1,600 | 1,601 | 1,576 | 1,577 | 19,200 | 1,577 |
| 2010-10-19 | 1,613 | 1,648 | 1,613 | 1,617 | 15,600 | 1,617 |
| 2010-10-18 | 1,620 | 1,638 | 1,610 | 1,629 | 15,800 | 1,629 |
| 2010-10-15 | 1,652 | 1,659 | 1,601 | 1,610 | 47,300 | 1,610 |
| 2010-10-14 | 1,627 | 1,657 | 1,618 | 1,652 | 30,300 | 1,652 |
| 2010-10-13 | 1,624 | 1,645 | 1,600 | 1,603 | 22,900 | 1,603 |
| 2010-10-12 | 1,710 | 1,710 | 1,623 | 1,623 | 46,600 | 1,623 |
| 2010-10-08 | 1,700 | 1,735 | 1,696 | 1,703 | 34,400 | 1,703 |
| 2010-10-07 | 1,710 | 1,739 | 1,707 | 1,718 | 23,800 | 1,718 |
| 2010-10-06 | 1,745 | 1,760 | 1,713 | 1,724 | 45,400 | 1,724 |
| 2010-10-05 | 1,717 | 1,748 | 1,717 | 1,744 | 36,400 | 1,744 |
| 2010-10-04 | 1,681 | 1,728 | 1,681 | 1,717 | 16,400 | 1,717 |
| 2010-10-01 | 1,714 | 1,734 | 1,685 | 1,699 | 23,900 | 1,699 |
| 2010-09-30 | 1,724 | 1,743 | 1,697 | 1,708 | 35,100 | 1,708 |
| 2010-09-29 | 1,670 | 1,715 | 1,670 | 1,713 | 29,200 | 1,713 |
| 2010-09-28 | 1,648 | 1,670 | 1,645 | 1,670 | 22,700 | 1,670 |
| 2010-09-27 | 1,655 | 1,658 | 1,572 | 1,654 | 24,200 | 1,654 |
| 2010-09-24 | 1,650 | 1,670 | 1,642 | 1,646 | 29,400 | 1,646 |
| 2010-09-22 | 1,651 | 1,671 | 1,650 | 1,650 | 28,500 | 1,650 |
| 2010-09-21 | 1,670 | 1,681 | 1,642 | 1,659 | 15,600 | 1,659 |
| 2010-09-17 | 1,684 | 1,690 | 1,596 | 1,670 | 24,700 | 1,670 |
| 2010-09-16 | 1,715 | 1,715 | 1,680 | 1,687 | 13,100 | 1,687 |
| 2010-09-15 | 1,687 | 1,719 | 1,684 | 1,711 | 38,100 | 1,711 |
| 2010-09-14 | 1,671 | 1,697 | 1,655 | 1,687 | 25,200 | 1,687 |
| 2010-09-13 | 1,723 | 1,723 | 1,656 | 1,671 | 22,200 | 1,671 |
| 2010-09-10 | 1,691 | 1,725 | 1,691 | 1,723 | 49,400 | 1,723 |
| 2010-09-09 | 1,700 | 1,709 | 1,694 | 1,707 | 13,600 | 1,707 |
| 2010-09-08 | 1,689 | 1,697 | 1,662 | 1,692 | 23,200 | 1,692 |
| 2010-09-07 | 1,675 | 1,710 | 1,670 | 1,696 | 46,400 | 1,696 |
| 2010-09-06 | 1,634 | 1,677 | 1,634 | 1,671 | 24,800 | 1,671 |
| 2010-09-03 | 1,595 | 1,634 | 1,583 | 1,632 | 12,900 | 1,632 |
| 2010-09-02 | 1,641 | 1,641 | 1,550 | 1,607 | 36,700 | 1,607 |
| 2010-09-01 | 1,592 | 1,637 | 1,536 | 1,632 | 62,400 | 1,632 |
| 2010-08-31 | 1,610 | 1,622 | 1,590 | 1,607 | 31,900 | 1,607 |
| 2010-08-30 | 1,610 | 1,670 | 1,609 | 1,622 | 26,900 | 1,622 |
| 2010-08-27 | 1,579 | 1,609 | 1,566 | 1,603 | 35,800 | 1,603 |
| 2010-08-26 | 1,731 | 1,731 | 1,585 | 1,598 | 99,200 | 1,598 |
| 2010-08-25 | 1,662 | 1,740 | 1,634 | 1,737 | 87,700 | 1,737 |
| 2010-08-24 | 1,599 | 1,665 | 1,587 | 1,662 | 32,400 | 1,662 |
| 2010-08-23 | 1,609 | 1,618 | 1,608 | 1,614 | 10,900 | 1,614 |
| 2010-08-20 | 1,619 | 1,644 | 1,610 | 1,624 | 9,700 | 1,624 |
| 2010-08-19 | 1,643 | 1,659 | 1,625 | 1,642 | 15,600 | 1,642 |
| 2010-08-18 | 1,619 | 1,649 | 1,603 | 1,641 | 18,200 | 1,641 |
| 2010-08-17 | 1,557 | 1,630 | 1,554 | 1,609 | 17,000 | 1,609 |
| 2010-08-16 | 1,568 | 1,585 | 1,563 | 1,579 | 34,300 | 1,579 |
| 2010-08-13 | 1,528 | 1,574 | 1,528 | 1,568 | 17,700 | 1,568 |
| 2010-08-12 | 1,511 | 1,530 | 1,445 | 1,524 | 14,900 | 1,524 |
| 2010-08-11 | 1,540 | 1,540 | 1,516 | 1,520 | 14,900 | 1,520 |
| 2010-08-10 | 1,551 | 1,562 | 1,550 | 1,554 | 7,800 | 1,554 |
| 2010-08-09 | 1,552 | 1,567 | 1,543 | 1,554 | 8,100 | 1,554 |
| 2010-08-06 | 1,545 | 1,560 | 1,533 | 1,552 | 23,700 | 1,552 |
| 2010-08-05 | 1,540 | 1,562 | 1,540 | 1,561 | 16,600 | 1,561 |
| 2010-08-04 | 1,537 | 1,543 | 1,522 | 1,532 | 16,300 | 1,532 |
| 2010-08-03 | 1,532 | 1,560 | 1,528 | 1,547 | 11,400 | 1,547 |
| 2010-08-02 | 1,534 | 1,548 | 1,525 | 1,528 | 4,300 | 1,528 |
| 2010-07-30 | 1,559 | 1,559 | 1,518 | 1,535 | 24,700 | 1,535 |
| 2010-07-29 | 1,587 | 1,591 | 1,572 | 1,572 | 10,200 | 1,572 |
| 2010-07-28 | 1,589 | 1,612 | 1,587 | 1,605 | 11,700 | 1,605 |
| 2010-07-27 | 1,577 | 1,577 | 1,551 | 1,570 | 6,800 | 1,570 |
| 2010-07-26 | 1,573 | 1,584 | 1,573 | 1,576 | 20,300 | 1,576 |
| 2010-07-23 | 1,573 | 1,586 | 1,558 | 1,571 | 23,600 | 1,571 |
| 2010-07-22 | 1,547 | 1,590 | 1,540 | 1,551 | 25,200 | 1,551 |
| 2010-07-21 | 1,595 | 1,595 | 1,555 | 1,562 | 27,900 | 1,562 |
| 2010-07-20 | 1,627 | 1,634 | 1,584 | 1,594 | 33,200 | 1,594 |
| 2010-07-16 | 1,667 | 1,668 | 1,652 | 1,657 | 31,100 | 1,657 |
| 2010-07-15 | 1,669 | 1,677 | 1,667 | 1,667 | 45,000 | 1,667 |
| 2010-07-14 | 1,631 | 1,666 | 1,626 | 1,665 | 19,700 | 1,665 |
| 2010-07-13 | 1,653 | 1,655 | 1,615 | 1,617 | 19,000 | 1,617 |
| 2010-07-12 | 1,657 | 1,668 | 1,640 | 1,647 | 14,500 | 1,647 |
| 2010-07-09 | 1,668 | 1,668 | 1,638 | 1,657 | 19,700 | 1,657 |
| 2010-07-08 | 1,585 | 1,648 | 1,567 | 1,632 | 22,600 | 1,632 |
| 2010-07-07 | 1,590 | 1,592 | 1,547 | 1,565 | 20,700 | 1,565 |
| 2010-07-06 | 1,565 | 1,588 | 1,565 | 1,588 | 9,800 | 1,588 |
| 2010-07-05 | 1,546 | 1,588 | 1,546 | 1,564 | 21,800 | 1,564 |
| 2010-07-02 | 1,530 | 1,556 | 1,530 | 1,546 | 23,800 | 1,546 |
| 2010-07-01 | 1,576 | 1,576 | 1,539 | 1,550 | 19,300 | 1,550 |
| 2010-06-30 | 1,621 | 1,644 | 1,570 | 1,607 | 23,800 | 1,607 |
| 2010-06-29 | 1,665 | 1,677 | 1,624 | 1,648 | 22,000 | 1,648 |
| 2010-06-28 | 1,646 | 1,669 | 1,646 | 1,664 | 8,000 | 1,664 |
| 2010-06-25 | 1,643 | 1,680 | 1,639 | 1,649 | 34,900 | 1,649 |
| 2010-06-24 | 1,631 | 1,651 | 1,631 | 1,643 | 6,200 | 1,643 |
| 2010-06-23 | 1,650 | 1,654 | 1,625 | 1,643 | 10,900 | 1,643 |
| 2010-06-22 | 1,653 | 1,675 | 1,637 | 1,669 | 17,300 | 1,669 |
| 2010-06-21 | 1,678 | 1,693 | 1,672 | 1,693 | 17,300 | 1,693 |
| 2010-06-18 | 1,676 | 1,686 | 1,669 | 1,678 | 17,100 | 1,678 |
| 2010-06-17 | 1,675 | 1,675 | 1,637 | 1,660 | 14,800 | 1,660 |
| 2010-06-16 | 1,682 | 1,682 | 1,652 | 1,674 | 23,800 | 1,674 |
| 2010-06-15 | 1,633 | 1,682 | 1,633 | 1,679 | 45,300 | 1,679 |
| 2010-06-14 | 1,581 | 1,634 | 1,573 | 1,633 | 29,400 | 1,633 |
| 2010-06-11 | 1,547 | 1,574 | 1,531 | 1,567 | 39,000 | 1,567 |
| 2010-06-10 | 1,515 | 1,535 | 1,515 | 1,535 | 7,700 | 1,535 |
| 2010-06-09 | 1,527 | 1,539 | 1,513 | 1,526 | 14,300 | 1,526 |
| 2010-06-08 | 1,520 | 1,540 | 1,520 | 1,535 | 5,100 | 1,535 |
| 2010-06-07 | 1,557 | 1,557 | 1,523 | 1,532 | 23,400 | 1,532 |
| 2010-06-04 | 1,553 | 1,568 | 1,553 | 1,563 | 18,400 | 1,563 |
| 2010-06-03 | 1,531 | 1,577 | 1,520 | 1,566 | 20,700 | 1,566 |
| 2010-06-02 | 1,530 | 1,544 | 1,530 | 1,535 | 8,500 | 1,535 |
| 2010-06-01 | 1,532 | 1,554 | 1,530 | 1,548 | 6,500 | 1,548 |
| 2010-05-31 | 1,545 | 1,560 | 1,520 | 1,545 | 20,500 | 1,545 |
| 2010-05-28 | 1,579 | 1,579 | 1,536 | 1,539 | 25,100 | 1,539 |
| 2010-05-27 | 1,576 | 1,578 | 1,548 | 1,561 | 40,000 | 1,561 |
| 2010-05-26 | 1,570 | 1,584 | 1,568 | 1,574 | 42,100 | 1,574 |
| 2010-05-25 | 1,560 | 1,589 | 1,558 | 1,568 | 23,500 | 1,568 |
| 2010-05-24 | 1,555 | 1,579 | 1,555 | 1,558 | 24,400 | 1,558 |
| 2010-05-21 | 1,551 | 1,572 | 1,551 | 1,553 | 36,000 | 1,553 |
| 2010-05-20 | 1,561 | 1,567 | 1,548 | 1,551 | 19,600 | 1,551 |
| 2010-05-19 | 1,603 | 1,607 | 1,540 | 1,579 | 39,900 | 1,579 |
| 2010-05-18 | 1,605 | 1,618 | 1,605 | 1,607 | 18,900 | 1,607 |
| 2010-05-17 | 1,632 | 1,638 | 1,609 | 1,613 | 43,900 | 1,613 |
| 2010-05-14 | 1,632 | 1,649 | 1,630 | 1,632 | 21,300 | 1,632 |
| 2010-05-13 | 1,631 | 1,640 | 1,623 | 1,635 | 11,800 | 1,635 |
| 2010-05-12 | 1,630 | 1,639 | 1,623 | 1,625 | 9,600 | 1,625 |
| 2010-05-11 | 1,651 | 1,651 | 1,600 | 1,619 | 31,300 | 1,619 |
| 2010-05-10 | 1,651 | 1,651 | 1,624 | 1,645 | 30,900 | 1,645 |
| 2010-05-07 | 1,617 | 1,661 | 1,584 | 1,653 | 78,300 | 1,653 |
| 2010-05-06 | 1,666 | 1,672 | 1,625 | 1,633 | 60,000 | 1,633 |
| 2010-04-30 | 1,660 | 1,686 | 1,660 | 1,666 | 26,200 | 1,666 |
| 2010-04-28 | 1,681 | 1,681 | 1,644 | 1,649 | 53,200 | 1,649 |
| 2010-04-27 | 1,714 | 1,714 | 1,683 | 1,688 | 32,200 | 1,688 |
| 2010-04-26 | 1,704 | 1,715 | 1,697 | 1,704 | 22,500 | 1,704 |
| 2010-04-23 | 1,695 | 1,696 | 1,683 | 1,696 | 29,500 | 1,696 |
| 2010-04-22 | 1,721 | 1,726 | 1,683 | 1,695 | 61,900 | 1,695 |
| 2010-04-21 | 1,729 | 1,733 | 1,710 | 1,723 | 33,200 | 1,723 |
| 2010-04-20 | 1,706 | 1,720 | 1,702 | 1,708 | 18,700 | 1,708 |
| 2010-04-19 | 1,730 | 1,731 | 1,706 | 1,715 | 32,800 | 1,715 |
| 2010-04-16 | 1,765 | 1,765 | 1,720 | 1,730 | 29,700 | 1,730 |
| 2010-04-15 | 1,763 | 1,775 | 1,756 | 1,765 | 47,100 | 1,765 |
| 2010-04-14 | 1,752 | 1,763 | 1,746 | 1,763 | 35,900 | 1,763 |
| 2010-04-13 | 1,760 | 1,760 | 1,737 | 1,748 | 45,600 | 1,748 |
| 2010-04-12 | 1,784 | 1,787 | 1,753 | 1,753 | 28,200 | 1,753 |
| 2010-04-09 | 1,760 | 1,781 | 1,760 | 1,775 | 15,900 | 1,775 |
| 2010-04-08 | 1,770 | 1,781 | 1,764 | 1,767 | 22,400 | 1,767 |
| 2010-04-07 | 1,797 | 1,797 | 1,779 | 1,782 | 19,500 | 1,782 |
| 2010-04-06 | 1,812 | 1,812 | 1,751 | 1,794 | 26,000 | 1,794 |
| 2010-04-05 | 1,802 | 1,812 | 1,795 | 1,812 | 30,300 | 1,812 |
| 2010-04-02 | 1,810 | 1,810 | 1,780 | 1,802 | 29,300 | 1,802 |
| 2010-04-01 | 1,795 | 1,812 | 1,782 | 1,808 | 23,300 | 1,808 |
| 2010-03-31 | 1,797 | 1,813 | 1,789 | 1,809 | 35,200 | 1,809 |
| 2010-03-30 | 1,781 | 1,800 | 1,776 | 1,796 | 27,700 | 1,796 |
| 2010-03-29 | 1,790 | 1,796 | 1,773 | 1,781 | 19,900 | 1,781 |
| 2010-03-26 | 1,769 | 1,790 | 1,769 | 1,790 | 29,600 | 1,790 |
| 2010-03-25 | 1,785 | 1,788 | 1,755 | 1,768 | 39,300 | 1,768 |
| 2010-03-24 | 1,788 | 1,789 | 1,740 | 1,782 | 26,900 | 1,782 |
| 2010-03-23 | 1,745 | 1,770 | 1,745 | 1,762 | 14,700 | 1,762 |
| 2010-03-19 | 1,750 | 1,776 | 1,733 | 1,762 | 17,000 | 1,762 |
| 2010-03-18 | 1,743 | 1,753 | 1,728 | 1,744 | 9,000 | 1,744 |
| 2010-03-17 | 1,756 | 1,758 | 1,741 | 1,754 | 30,800 | 1,754 |
| 2010-03-16 | 1,747 | 1,760 | 1,747 | 1,750 | 24,300 | 1,750 |
| 2010-03-15 | 1,741 | 1,750 | 1,741 | 1,747 | 28,600 | 1,747 |
| 2010-03-12 | 1,737 | 1,741 | 1,715 | 1,741 | 40,500 | 1,741 |
| 2010-03-11 | 1,705 | 1,737 | 1,705 | 1,737 | 7,200 | 1,737 |
| 2010-03-10 | 1,715 | 1,735 | 1,700 | 1,700 | 8,000 | 1,700 |
| 2010-03-09 | 1,733 | 1,735 | 1,717 | 1,717 | 13,400 | 1,717 |
| 2010-03-08 | 1,740 | 1,744 | 1,734 | 1,740 | 24,900 | 1,740 |
| 2010-03-05 | 1,720 | 1,745 | 1,712 | 1,735 | 29,400 | 1,735 |
| 2010-03-04 | 1,706 | 1,716 | 1,692 | 1,712 | 17,100 | 1,712 |
| 2010-03-03 | 1,708 | 1,708 | 1,698 | 1,706 | 11,900 | 1,706 |
| 2010-03-02 | 1,701 | 1,718 | 1,695 | 1,708 | 12,800 | 1,708 |
| 2010-03-01 | 1,703 | 1,718 | 1,698 | 1,712 | 9,300 | 1,712 |
| 2010-02-26 | 1,697 | 1,717 | 1,697 | 1,709 | 13,700 | 1,709 |
| 2010-02-25 | 1,701 | 1,717 | 1,701 | 1,714 | 29,000 | 1,714 |
| 2010-02-24 | 1,718 | 1,718 | 1,683 | 1,701 | 22,000 | 1,701 |
| 2010-02-23 | 1,738 | 1,738 | 1,715 | 1,727 | 24,900 | 1,727 |
| 2010-02-22 | 1,719 | 1,741 | 1,716 | 1,732 | 23,600 | 1,732 |
| 2010-02-19 | 1,709 | 1,709 | 1,680 | 1,695 | 30,400 | 1,695 |
| 2010-02-18 | 1,722 | 1,726 | 1,711 | 1,718 | 16,000 | 1,718 |
| 2010-02-17 | 1,725 | 1,737 | 1,721 | 1,734 | 16,300 | 1,734 |
| 2010-02-16 | 1,721 | 1,724 | 1,695 | 1,697 | 18,000 | 1,697 |
| 2010-02-15 | 1,728 | 1,752 | 1,723 | 1,723 | 37,100 | 1,723 |
| 2010-02-12 | 1,714 | 1,728 | 1,703 | 1,728 | 28,400 | 1,728 |
| 2010-02-10 | 1,700 | 1,718 | 1,690 | 1,709 | 23,600 | 1,709 |
| 2010-02-09 | 1,713 | 1,714 | 1,695 | 1,701 | 25,400 | 1,701 |
| 2010-02-08 | 1,752 | 1,762 | 1,721 | 1,731 | 16,000 | 1,731 |
| 2010-02-05 | 1,760 | 1,797 | 1,751 | 1,755 | 42,800 | 1,755 |
| 2010-02-04 | 1,737 | 1,760 | 1,723 | 1,760 | 20,000 | 1,760 |
| 2010-02-03 | 1,723 | 1,737 | 1,711 | 1,722 | 10,900 | 1,722 |
| 2010-02-02 | 1,694 | 1,715 | 1,686 | 1,715 | 19,400 | 1,715 |
| 2010-02-01 | 1,720 | 1,734 | 1,686 | 1,709 | 28,100 | 1,709 |
| 2010-01-29 | 1,761 | 1,771 | 1,735 | 1,735 | 22,300 | 1,735 |
| 2010-01-28 | 1,788 | 1,789 | 1,754 | 1,760 | 20,800 | 1,760 |
| 2010-01-27 | 1,766 | 1,779 | 1,751 | 1,758 | 23,500 | 1,758 |
| 2010-01-26 | 1,806 | 1,806 | 1,777 | 1,778 | 25,500 | 1,778 |
| 2010-01-25 | 1,796 | 1,819 | 1,796 | 1,805 | 19,200 | 1,805 |
| 2010-01-22 | 1,810 | 1,810 | 1,787 | 1,796 | 23,800 | 1,796 |
| 2010-01-21 | 1,801 | 1,837 | 1,798 | 1,834 | 21,300 | 1,834 |
| 2010-01-20 | 1,830 | 1,830 | 1,805 | 1,808 | 18,400 | 1,808 |
| 2010-01-19 | 1,821 | 1,824 | 1,805 | 1,815 | 17,700 | 1,815 |
| 2010-01-18 | 1,821 | 1,842 | 1,821 | 1,833 | 9,800 | 1,833 |
| 2010-01-15 | 1,845 | 1,846 | 1,827 | 1,839 | 36,200 | 1,839 |
| 2010-01-14 | 1,812 | 1,845 | 1,804 | 1,845 | 20,300 | 1,845 |
| 2010-01-13 | 1,829 | 1,839 | 1,799 | 1,821 | 18,700 | 1,821 |
| 2010-01-12 | 1,830 | 1,834 | 1,824 | 1,834 | 19,800 | 1,834 |
| 2010-01-08 | 1,826 | 1,830 | 1,816 | 1,830 | 28,700 | 1,830 |
| 2010-01-07 | 1,800 | 1,838 | 1,796 | 1,829 | 8,200 | 1,829 |
| 2010-01-06 | 1,799 | 1,825 | 1,784 | 1,815 | 13,700 | 1,815 |
| 2010-01-05 | 1,804 | 1,807 | 1,763 | 1,787 | 36,400 | 1,787 |
| 2010-01-04 | 1,755 | 1,800 | 1,755 | 1,796 | 17,200 | 1,796 |
分割・併合履歴 ： [1996-02-26]1株→1.2株 [1992-02-25]1株→1.15株 [1989-02-22]1株→1.1株
