8591 オリックス(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 | 8,060 | 8,120 | 7,990 | 7,990 | 643,970 | 799 |
| 2010-12-29 | 7,980 | 8,120 | 7,950 | 8,080 | 991,050 | 808 |
| 2010-12-28 | 7,900 | 7,990 | 7,880 | 7,960 | 440,330 | 796 |
| 2010-12-27 | 7,870 | 7,940 | 7,860 | 7,900 | 443,800 | 790 |
| 2010-12-24 | 7,900 | 7,960 | 7,880 | 7,910 | 487,200 | 791 |
| 2010-12-22 | 7,820 | 7,970 | 7,800 | 7,950 | 1,086,410 | 795 |
| 2010-12-21 | 7,850 | 7,860 | 7,750 | 7,770 | 662,510 | 777 |
| 2010-12-20 | 7,920 | 7,960 | 7,770 | 7,810 | 780,070 | 781 |
| 2010-12-17 | 7,950 | 8,020 | 7,860 | 7,880 | 1,358,520 | 788 |
| 2010-12-16 | 7,780 | 7,950 | 7,770 | 7,860 | 1,439,560 | 786 |
| 2010-12-15 | 7,790 | 7,840 | 7,700 | 7,800 | 968,990 | 780 |
| 2010-12-14 | 7,760 | 7,800 | 7,680 | 7,760 | 1,077,460 | 776 |
| 2010-12-13 | 7,530 | 7,770 | 7,490 | 7,760 | 2,277,820 | 776 |
| 2010-12-10 | 7,440 | 7,510 | 7,370 | 7,510 | 1,854,740 | 751 |
| 2010-12-09 | 7,420 | 7,430 | 7,280 | 7,370 | 1,228,930 | 737 |
| 2010-12-08 | 7,370 | 7,450 | 7,310 | 7,370 | 962,770 | 737 |
| 2010-12-07 | 7,480 | 7,490 | 7,370 | 7,410 | 902,600 | 741 |
| 2010-12-06 | 7,530 | 7,590 | 7,480 | 7,490 | 1,056,150 | 749 |
| 2010-12-03 | 7,480 | 7,550 | 7,420 | 7,490 | 1,185,060 | 749 |
| 2010-12-02 | 7,350 | 7,390 | 7,290 | 7,390 | 1,228,140 | 739 |
| 2010-12-01 | 7,170 | 7,220 | 7,100 | 7,220 | 810,200 | 722 |
| 2010-11-30 | 7,280 | 7,340 | 7,150 | 7,150 | 969,150 | 715 |
| 2010-11-29 | 7,180 | 7,340 | 7,130 | 7,310 | 1,073,680 | 731 |
| 2010-11-26 | 7,250 | 7,270 | 7,050 | 7,130 | 836,620 | 713 |
| 2010-11-25 | 7,230 | 7,320 | 7,210 | 7,210 | 629,190 | 721 |
| 2010-11-24 | 7,080 | 7,300 | 7,070 | 7,240 | 1,070,230 | 724 |
| 2010-11-22 | 7,330 | 7,390 | 7,270 | 7,340 | 837,160 | 734 |
| 2010-11-19 | 7,510 | 7,550 | 7,260 | 7,260 | 1,211,510 | 726 |
| 2010-11-18 | 7,170 | 7,430 | 7,100 | 7,410 | 1,848,830 | 741 |
| 2010-11-17 | 7,200 | 7,280 | 7,160 | 7,260 | 1,227,110 | 726 |
| 2010-11-16 | 7,410 | 7,430 | 7,290 | 7,330 | 1,096,370 | 733 |
| 2010-11-15 | 7,520 | 7,530 | 7,320 | 7,410 | 987,030 | 741 |
| 2010-11-12 | 7,640 | 7,690 | 7,420 | 7,470 | 1,415,820 | 747 |
| 2010-11-11 | 7,720 | 7,810 | 7,650 | 7,740 | 1,477,520 | 774 |
| 2010-11-10 | 7,490 | 7,700 | 7,470 | 7,620 | 1,429,440 | 762 |
| 2010-11-09 | 7,380 | 7,540 | 7,300 | 7,430 | 1,181,290 | 743 |
| 2010-11-08 | 7,420 | 7,460 | 7,350 | 7,400 | 944,350 | 740 |
| 2010-11-05 | 7,250 | 7,450 | 7,210 | 7,380 | 1,740,660 | 738 |
| 2010-11-04 | 7,240 | 7,360 | 7,090 | 7,130 | 1,886,070 | 713 |
| 2010-11-02 | 7,180 | 7,260 | 7,130 | 7,160 | 1,028,350 | 716 |
| 2010-11-01 | 7,350 | 7,390 | 7,190 | 7,200 | 941,920 | 720 |
| 2010-10-29 | 7,220 | 7,340 | 7,160 | 7,340 | 1,146,360 | 734 |
| 2010-10-28 | 7,370 | 7,500 | 7,250 | 7,250 | 1,890,540 | 725 |
| 2010-10-27 | 7,370 | 7,450 | 7,320 | 7,440 | 1,367,970 | 744 |
| 2010-10-26 | 7,300 | 7,460 | 7,280 | 7,360 | 1,464,410 | 736 |
| 2010-10-25 | 7,300 | 7,580 | 7,280 | 7,430 | 1,728,250 | 743 |
| 2010-10-22 | 7,040 | 7,390 | 7,010 | 7,290 | 2,099,920 | 729 |
| 2010-10-21 | 7,080 | 7,090 | 6,950 | 7,000 | 968,130 | 700 |
| 2010-10-20 | 7,020 | 7,090 | 6,940 | 7,080 | 1,113,170 | 708 |
| 2010-10-19 | 7,180 | 7,240 | 7,050 | 7,090 | 983,410 | 709 |
| 2010-10-18 | 7,120 | 7,190 | 7,010 | 7,130 | 992,830 | 713 |
| 2010-10-15 | 7,280 | 7,350 | 7,080 | 7,150 | 1,661,780 | 715 |
| 2010-10-14 | 7,040 | 7,380 | 7,000 | 7,350 | 2,426,620 | 735 |
| 2010-10-13 | 7,070 | 7,140 | 6,870 | 6,900 | 1,399,000 | 690 |
| 2010-10-12 | 7,210 | 7,220 | 6,960 | 6,970 | 1,347,170 | 697 |
| 2010-10-08 | 7,110 | 7,250 | 7,110 | 7,210 | 1,272,080 | 721 |
| 2010-10-07 | 7,050 | 7,360 | 7,030 | 7,210 | 2,941,180 | 721 |
| 2010-10-06 | 6,700 | 7,080 | 6,700 | 7,080 | 4,083,020 | 708 |
| 2010-10-05 | 6,200 | 6,650 | 6,190 | 6,630 | 2,053,150 | 663 |
| 2010-10-04 | 6,350 | 6,350 | 6,200 | 6,200 | 769,350 | 620 |
| 2010-10-01 | 6,410 | 6,420 | 6,260 | 6,340 | 1,056,980 | 634 |
| 2010-09-30 | 6,520 | 6,560 | 6,360 | 6,380 | 777,050 | 638 |
| 2010-09-29 | 6,490 | 6,540 | 6,440 | 6,510 | 510,200 | 651 |
| 2010-09-28 | 6,520 | 6,610 | 6,450 | 6,480 | 613,840 | 648 |
| 2010-09-27 | 6,530 | 6,590 | 6,390 | 6,590 | 912,830 | 659 |
| 2010-09-24 | 6,530 | 6,610 | 6,480 | 6,540 | 832,030 | 654 |
| 2010-09-22 | 6,700 | 6,730 | 6,620 | 6,620 | 678,100 | 662 |
| 2010-09-21 | 6,760 | 6,850 | 6,730 | 6,750 | 771,450 | 675 |
| 2010-09-17 | 6,740 | 6,780 | 6,690 | 6,750 | 764,570 | 675 |
| 2010-09-16 | 6,740 | 6,770 | 6,660 | 6,690 | 1,119,920 | 669 |
| 2010-09-15 | 6,490 | 6,700 | 6,460 | 6,660 | 956,020 | 666 |
| 2010-09-14 | 6,600 | 6,620 | 6,490 | 6,520 | 566,970 | 652 |
| 2010-09-13 | 6,560 | 6,630 | 6,530 | 6,580 | 731,420 | 658 |
| 2010-09-10 | 6,460 | 6,540 | 6,410 | 6,430 | 1,053,300 | 643 |
| 2010-09-09 | 6,550 | 6,630 | 6,470 | 6,520 | 903,760 | 652 |
| 2010-09-08 | 6,650 | 6,650 | 6,500 | 6,510 | 911,520 | 651 |
| 2010-09-07 | 6,600 | 6,840 | 6,560 | 6,750 | 1,625,700 | 675 |
| 2010-09-06 | 6,420 | 6,630 | 6,380 | 6,620 | 1,137,370 | 662 |
| 2010-09-03 | 6,390 | 6,430 | 6,320 | 6,370 | 548,160 | 637 |
| 2010-09-02 | 6,450 | 6,460 | 6,340 | 6,360 | 649,420 | 636 |
| 2010-09-01 | 6,300 | 6,360 | 6,250 | 6,350 | 985,990 | 635 |
| 2010-08-31 | 6,450 | 6,450 | 6,310 | 6,320 | 1,082,590 | 632 |
| 2010-08-30 | 6,610 | 6,730 | 6,520 | 6,540 | 1,054,570 | 654 |
| 2010-08-27 | 6,380 | 6,520 | 6,320 | 6,490 | 962,950 | 649 |
| 2010-08-26 | 6,520 | 6,530 | 6,380 | 6,480 | 847,200 | 648 |
| 2010-08-25 | 6,440 | 6,570 | 6,430 | 6,500 | 966,500 | 650 |
| 2010-08-24 | 6,620 | 6,640 | 6,530 | 6,560 | 865,970 | 656 |
| 2010-08-23 | 6,740 | 6,810 | 6,710 | 6,720 | 765,000 | 672 |
| 2010-08-20 | 6,750 | 6,880 | 6,720 | 6,740 | 922,290 | 674 |
| 2010-08-19 | 6,660 | 6,910 | 6,630 | 6,820 | 1,218,230 | 682 |
| 2010-08-18 | 6,690 | 6,740 | 6,650 | 6,650 | 991,390 | 665 |
| 2010-08-17 | 6,480 | 6,650 | 6,460 | 6,600 | 643,100 | 660 |
| 2010-08-16 | 6,510 | 6,580 | 6,460 | 6,550 | 780,040 | 655 |
| 2010-08-13 | 6,600 | 6,660 | 6,550 | 6,610 | 741,330 | 661 |
| 2010-08-12 | 6,570 | 6,660 | 6,500 | 6,660 | 1,093,420 | 666 |
| 2010-08-11 | 6,840 | 6,900 | 6,670 | 6,670 | 923,930 | 667 |
| 2010-08-10 | 6,940 | 6,960 | 6,870 | 6,940 | 793,250 | 694 |
| 2010-08-09 | 6,930 | 7,050 | 6,890 | 6,920 | 721,330 | 692 |
| 2010-08-06 | 6,860 | 7,060 | 6,780 | 6,970 | 1,189,550 | 697 |
| 2010-08-05 | 7,000 | 7,000 | 6,880 | 6,950 | 680,020 | 695 |
| 2010-08-04 | 6,840 | 6,900 | 6,770 | 6,840 | 818,550 | 684 |
| 2010-08-03 | 6,940 | 7,030 | 6,910 | 6,940 | 1,078,520 | 694 |
| 2010-08-02 | 6,770 | 6,920 | 6,760 | 6,840 | 724,200 | 684 |
| 2010-07-30 | 6,880 | 6,900 | 6,760 | 6,800 | 1,261,140 | 680 |
| 2010-07-29 | 6,780 | 7,000 | 6,760 | 6,960 | 2,038,690 | 696 |
| 2010-07-28 | 6,510 | 6,770 | 6,490 | 6,750 | 1,511,940 | 675 |
| 2010-07-27 | 6,470 | 6,510 | 6,370 | 6,390 | 639,120 | 639 |
| 2010-07-26 | 6,460 | 6,580 | 6,450 | 6,460 | 761,980 | 646 |
| 2010-07-23 | 6,290 | 6,510 | 6,250 | 6,450 | 1,524,940 | 645 |
| 2010-07-22 | 6,010 | 6,230 | 6,010 | 6,200 | 1,532,870 | 620 |
| 2010-07-21 | 6,260 | 6,300 | 6,060 | 6,100 | 1,134,600 | 610 |
| 2010-07-20 | 6,180 | 6,300 | 6,160 | 6,220 | 989,670 | 622 |
| 2010-07-16 | 6,360 | 6,370 | 6,180 | 6,250 | 1,034,870 | 625 |
| 2010-07-15 | 6,430 | 6,480 | 6,340 | 6,380 | 733,900 | 638 |
| 2010-07-14 | 6,430 | 6,520 | 6,400 | 6,490 | 952,020 | 649 |
| 2010-07-13 | 6,420 | 6,490 | 6,240 | 6,300 | 1,165,220 | 630 |
| 2010-07-12 | 6,280 | 6,530 | 6,280 | 6,420 | 1,117,330 | 642 |
| 2010-07-09 | 6,250 | 6,320 | 6,160 | 6,290 | 1,201,190 | 629 |
| 2010-07-08 | 6,320 | 6,360 | 6,200 | 6,240 | 1,737,280 | 624 |
| 2010-07-07 | 6,330 | 6,390 | 6,140 | 6,190 | 1,476,160 | 619 |
| 2010-07-06 | 6,260 | 6,400 | 6,170 | 6,370 | 1,482,090 | 637 |
| 2010-07-05 | 6,250 | 6,460 | 6,240 | 6,320 | 2,213,590 | 632 |
| 2010-07-02 | 6,270 | 6,410 | 6,180 | 6,210 | 2,257,560 | 621 |
| 2010-07-01 | 6,400 | 6,450 | 6,300 | 6,340 | 1,065,410 | 634 |
| 2010-06-30 | 6,380 | 6,530 | 6,360 | 6,500 | 1,277,770 | 650 |
| 2010-06-29 | 6,650 | 6,740 | 6,530 | 6,550 | 1,069,840 | 655 |
| 2010-06-28 | 6,860 | 6,900 | 6,640 | 6,670 | 1,222,820 | 667 |
| 2010-06-25 | 6,860 | 6,910 | 6,770 | 6,830 | 1,580,200 | 683 |
| 2010-06-24 | 6,870 | 7,050 | 6,860 | 6,960 | 1,309,100 | 696 |
| 2010-06-23 | 6,920 | 6,930 | 6,770 | 6,830 | 1,483,470 | 683 |
| 2010-06-22 | 6,830 | 6,990 | 6,810 | 6,910 | 965,050 | 691 |
| 2010-06-21 | 6,750 | 6,930 | 6,730 | 6,930 | 1,401,380 | 693 |
| 2010-06-18 | 6,720 | 6,740 | 6,630 | 6,670 | 1,059,870 | 667 |
| 2010-06-17 | 6,770 | 6,840 | 6,710 | 6,730 | 874,690 | 673 |
| 2010-06-16 | 6,680 | 6,860 | 6,620 | 6,780 | 1,627,060 | 678 |
| 2010-06-15 | 6,620 | 6,650 | 6,510 | 6,520 | 1,396,290 | 652 |
| 2010-06-14 | 6,700 | 6,750 | 6,640 | 6,720 | 988,720 | 672 |
| 2010-06-11 | 6,600 | 6,720 | 6,540 | 6,620 | 1,455,270 | 662 |
| 2010-06-10 | 6,450 | 6,460 | 6,300 | 6,440 | 1,458,970 | 644 |
| 2010-06-09 | 6,530 | 6,600 | 6,320 | 6,370 | 1,576,390 | 637 |
| 2010-06-08 | 6,450 | 6,690 | 6,420 | 6,530 | 1,917,250 | 653 |
| 2010-06-07 | 6,770 | 6,780 | 6,510 | 6,550 | 2,499,260 | 655 |
| 2010-06-04 | 6,970 | 7,060 | 6,910 | 6,970 | 1,317,140 | 697 |
| 2010-06-03 | 6,870 | 7,030 | 6,830 | 7,010 | 1,859,680 | 701 |
| 2010-06-02 | 6,850 | 6,980 | 6,710 | 6,740 | 2,322,790 | 674 |
| 2010-06-01 | 6,990 | 7,000 | 6,760 | 6,770 | 2,307,550 | 677 |
| 2010-05-31 | 6,910 | 7,110 | 6,880 | 6,940 | 1,988,120 | 694 |
| 2010-05-28 | 7,330 | 7,440 | 6,950 | 7,000 | 3,389,930 | 700 |
| 2010-05-27 | 6,700 | 7,180 | 6,600 | 7,130 | 3,151,560 | 713 |
| 2010-05-26 | 6,710 | 6,890 | 6,350 | 6,800 | 4,214,040 | 680 |
| 2010-05-25 | 6,950 | 6,980 | 6,710 | 6,740 | 2,036,230 | 674 |
| 2010-05-24 | 7,030 | 7,170 | 6,860 | 7,100 | 1,737,020 | 710 |
| 2010-05-21 | 6,860 | 7,020 | 6,790 | 7,010 | 2,118,960 | 701 |
| 2010-05-20 | 7,230 | 7,390 | 7,100 | 7,160 | 1,658,380 | 716 |
| 2010-05-19 | 7,270 | 7,390 | 7,150 | 7,380 | 1,632,140 | 738 |
| 2010-05-18 | 7,700 | 7,820 | 7,380 | 7,420 | 1,896,040 | 742 |
| 2010-05-17 | 7,860 | 7,870 | 7,540 | 7,570 | 1,795,650 | 757 |
| 2010-05-14 | 7,800 | 7,990 | 7,770 | 7,920 | 1,529,470 | 792 |
| 2010-05-13 | 7,640 | 7,970 | 7,630 | 7,930 | 1,999,480 | 793 |
| 2010-05-12 | 7,890 | 7,900 | 7,480 | 7,490 | 2,606,060 | 749 |
| 2010-05-11 | 8,300 | 8,340 | 7,800 | 7,840 | 1,751,650 | 784 |
| 2010-05-10 | 7,900 | 8,260 | 7,890 | 8,240 | 1,320,770 | 824 |
| 2010-05-07 | 7,990 | 8,120 | 7,920 | 7,930 | 1,534,090 | 793 |
| 2010-05-06 | 8,410 | 8,440 | 8,280 | 8,300 | 1,171,650 | 830 |
| 2010-04-30 | 8,750 | 8,770 | 8,580 | 8,650 | 1,074,130 | 865 |
| 2010-04-28 | 8,470 | 8,580 | 8,440 | 8,480 | 1,283,200 | 848 |
| 2010-04-27 | 8,330 | 8,700 | 8,330 | 8,670 | 1,523,300 | 867 |
| 2010-04-26 | 8,270 | 8,480 | 8,260 | 8,410 | 1,095,740 | 841 |
| 2010-04-23 | 8,200 | 8,320 | 8,180 | 8,270 | 782,720 | 827 |
| 2010-04-22 | 8,200 | 8,240 | 8,120 | 8,240 | 840,290 | 824 |
| 2010-04-21 | 8,160 | 8,300 | 8,100 | 8,280 | 1,088,600 | 828 |
| 2010-04-20 | 8,200 | 8,260 | 7,980 | 8,010 | 1,149,990 | 801 |
| 2010-04-19 | 8,300 | 8,320 | 8,110 | 8,130 | 1,869,680 | 813 |
| 2010-04-16 | 8,420 | 8,660 | 8,360 | 8,500 | 2,773,310 | 850 |
| 2010-04-15 | 8,390 | 8,390 | 8,310 | 8,380 | 972,280 | 838 |
| 2010-04-14 | 8,330 | 8,370 | 8,230 | 8,270 | 967,990 | 827 |
| 2010-04-13 | 8,200 | 8,270 | 8,150 | 8,270 | 1,168,970 | 827 |
| 2010-04-12 | 8,320 | 8,400 | 8,200 | 8,200 | 1,117,980 | 820 |
| 2010-04-09 | 8,260 | 8,300 | 8,170 | 8,260 | 779,180 | 826 |
| 2010-04-08 | 8,310 | 8,390 | 8,150 | 8,160 | 1,222,850 | 816 |
| 2010-04-07 | 8,210 | 8,500 | 8,180 | 8,370 | 1,919,560 | 837 |
| 2010-04-06 | 8,420 | 8,420 | 8,080 | 8,220 | 1,487,420 | 822 |
| 2010-04-05 | 8,450 | 8,470 | 8,350 | 8,410 | 713,050 | 841 |
| 2010-04-02 | 8,310 | 8,440 | 8,240 | 8,350 | 1,030,350 | 835 |
| 2010-04-01 | 8,420 | 8,430 | 8,210 | 8,300 | 1,181,880 | 830 |
| 2010-03-31 | 8,260 | 8,480 | 8,210 | 8,290 | 2,141,410 | 829 |
| 2010-03-30 | 8,100 | 8,350 | 8,000 | 8,250 | 2,111,780 | 825 |
| 2010-03-29 | 7,680 | 8,090 | 7,670 | 8,080 | 1,821,600 | 808 |
| 2010-03-26 | 7,720 | 7,810 | 7,680 | 7,690 | 1,239,360 | 769 |
| 2010-03-25 | 7,780 | 7,810 | 7,620 | 7,630 | 1,005,370 | 763 |
| 2010-03-24 | 7,690 | 7,860 | 7,680 | 7,730 | 1,328,880 | 773 |
| 2010-03-23 | 7,630 | 7,850 | 7,580 | 7,730 | 2,036,420 | 773 |
| 2010-03-19 | 7,670 | 7,670 | 7,530 | 7,530 | 1,266,000 | 753 |
| 2010-03-18 | 7,820 | 7,850 | 7,610 | 7,640 | 2,268,090 | 764 |
| 2010-03-17 | 7,350 | 7,840 | 7,320 | 7,750 | 3,475,460 | 775 |
| 2010-03-16 | 7,110 | 7,270 | 7,110 | 7,230 | 1,188,570 | 723 |
| 2010-03-15 | 7,150 | 7,180 | 7,080 | 7,140 | 804,770 | 714 |
| 2010-03-12 | 7,100 | 7,100 | 7,010 | 7,090 | 781,440 | 709 |
| 2010-03-11 | 7,050 | 7,070 | 6,990 | 7,060 | 605,430 | 706 |
| 2010-03-10 | 7,000 | 7,030 | 6,960 | 6,990 | 752,530 | 699 |
| 2010-03-09 | 7,010 | 7,040 | 6,970 | 7,000 | 811,780 | 700 |
| 2010-03-08 | 6,970 | 7,110 | 6,950 | 7,090 | 1,305,970 | 709 |
| 2010-03-05 | 6,810 | 6,910 | 6,810 | 6,870 | 787,580 | 687 |
| 2010-03-04 | 6,800 | 6,860 | 6,760 | 6,770 | 531,790 | 677 |
| 2010-03-03 | 6,820 | 6,840 | 6,780 | 6,800 | 493,520 | 680 |
| 2010-03-02 | 6,880 | 6,900 | 6,780 | 6,830 | 485,230 | 683 |
| 2010-03-01 | 6,860 | 6,930 | 6,810 | 6,860 | 551,750 | 686 |
| 2010-02-26 | 6,800 | 6,870 | 6,800 | 6,820 | 489,940 | 682 |
| 2010-02-25 | 6,900 | 6,940 | 6,810 | 6,830 | 809,830 | 683 |
| 2010-02-24 | 6,830 | 6,930 | 6,830 | 6,920 | 758,680 | 692 |
| 2010-02-23 | 6,970 | 6,980 | 6,890 | 6,920 | 888,410 | 692 |
| 2010-02-22 | 6,990 | 7,050 | 6,950 | 7,000 | 1,091,060 | 700 |
| 2010-02-19 | 7,130 | 7,140 | 6,810 | 6,840 | 1,286,180 | 684 |
| 2010-02-18 | 6,950 | 7,100 | 6,920 | 7,070 | 1,313,850 | 707 |
| 2010-02-17 | 6,800 | 6,930 | 6,750 | 6,900 | 950,430 | 690 |
| 2010-02-16 | 6,810 | 6,840 | 6,720 | 6,720 | 405,200 | 672 |
| 2010-02-15 | 6,820 | 6,860 | 6,750 | 6,770 | 554,640 | 677 |
| 2010-02-12 | 6,850 | 6,860 | 6,780 | 6,830 | 771,390 | 683 |
| 2010-02-10 | 6,770 | 6,820 | 6,680 | 6,780 | 1,199,030 | 678 |
| 2010-02-09 | 6,790 | 6,860 | 6,710 | 6,710 | 1,007,860 | 671 |
| 2010-02-08 | 6,870 | 6,960 | 6,730 | 6,780 | 1,535,610 | 678 |
| 2010-02-05 | 6,740 | 6,960 | 6,680 | 6,960 | 1,813,930 | 696 |
| 2010-02-04 | 6,910 | 6,940 | 6,780 | 6,840 | 710,940 | 684 |
| 2010-02-03 | 6,860 | 6,920 | 6,830 | 6,860 | 660,330 | 686 |
| 2010-02-02 | 6,740 | 6,850 | 6,730 | 6,800 | 910,090 | 680 |
| 2010-02-01 | 6,830 | 6,840 | 6,670 | 6,720 | 964,080 | 672 |
| 2010-01-29 | 6,850 | 6,920 | 6,760 | 6,800 | 1,011,500 | 680 |
| 2010-01-28 | 6,830 | 6,910 | 6,680 | 6,850 | 1,118,200 | 685 |
| 2010-01-27 | 6,880 | 6,910 | 6,770 | 6,790 | 856,590 | 679 |
| 2010-01-26 | 7,050 | 7,110 | 6,750 | 6,790 | 1,545,950 | 679 |
| 2010-01-25 | 6,920 | 7,050 | 6,920 | 6,980 | 955,760 | 698 |
| 2010-01-22 | 6,820 | 7,090 | 6,800 | 7,060 | 2,054,930 | 706 |
| 2010-01-21 | 6,790 | 6,960 | 6,720 | 6,920 | 1,419,810 | 692 |
| 2010-01-20 | 6,900 | 6,950 | 6,800 | 6,820 | 1,304,110 | 682 |
| 2010-01-19 | 7,070 | 7,070 | 6,760 | 6,800 | 1,821,200 | 680 |
| 2010-01-18 | 7,150 | 7,190 | 7,000 | 7,010 | 1,288,140 | 701 |
| 2010-01-15 | 7,300 | 7,320 | 7,130 | 7,220 | 1,260,190 | 722 |
| 2010-01-14 | 7,140 | 7,240 | 7,050 | 7,220 | 1,379,150 | 722 |
| 2010-01-13 | 7,160 | 7,300 | 6,990 | 7,020 | 1,694,950 | 702 |
| 2010-01-12 | 6,990 | 7,200 | 6,960 | 7,170 | 1,578,320 | 717 |
| 2010-01-08 | 7,010 | 7,090 | 6,880 | 7,060 | 1,998,380 | 706 |
| 2010-01-07 | 6,930 | 7,220 | 6,920 | 7,000 | 3,034,100 | 700 |
| 2010-01-06 | 6,650 | 6,920 | 6,570 | 6,880 | 2,197,860 | 688 |
| 2010-01-05 | 6,450 | 6,710 | 6,430 | 6,590 | 2,114,660 | 659 |
| 2010-01-04 | 6,340 | 6,360 | 6,290 | 6,310 | 454,320 | 631 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2000-03-28]1株→1.2株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株
