8801 三井不動産(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 | 1,635 | 1,638 | 1,613 | 1,619 | 2,733,000 | 539.67 |
| 2010-12-29 | 1,628 | 1,643 | 1,623 | 1,643 | 3,192,000 | 547.67 |
| 2010-12-28 | 1,622 | 1,631 | 1,616 | 1,623 | 2,261,000 | 541 |
| 2010-12-27 | 1,621 | 1,635 | 1,619 | 1,621 | 2,023,000 | 540.33 |
| 2010-12-24 | 1,617 | 1,643 | 1,613 | 1,623 | 3,867,000 | 541 |
| 2010-12-22 | 1,600 | 1,640 | 1,595 | 1,613 | 7,398,000 | 537.67 |
| 2010-12-21 | 1,572 | 1,584 | 1,568 | 1,576 | 3,471,000 | 525.33 |
| 2010-12-20 | 1,562 | 1,571 | 1,550 | 1,567 | 3,261,000 | 522.33 |
| 2010-12-17 | 1,569 | 1,591 | 1,565 | 1,566 | 6,206,000 | 522 |
| 2010-12-16 | 1,548 | 1,569 | 1,546 | 1,559 | 4,094,000 | 519.67 |
| 2010-12-15 | 1,570 | 1,570 | 1,548 | 1,550 | 3,643,000 | 516.67 |
| 2010-12-14 | 1,525 | 1,558 | 1,525 | 1,553 | 5,029,000 | 517.67 |
| 2010-12-13 | 1,516 | 1,535 | 1,508 | 1,535 | 4,865,000 | 511.67 |
| 2010-12-10 | 1,526 | 1,526 | 1,502 | 1,516 | 9,892,000 | 505.33 |
| 2010-12-09 | 1,528 | 1,531 | 1,500 | 1,504 | 6,503,000 | 501.33 |
| 2010-12-08 | 1,517 | 1,532 | 1,512 | 1,527 | 3,787,000 | 509 |
| 2010-12-07 | 1,511 | 1,534 | 1,506 | 1,519 | 5,071,000 | 506.33 |
| 2010-12-06 | 1,507 | 1,524 | 1,507 | 1,513 | 2,960,000 | 504.33 |
| 2010-12-03 | 1,523 | 1,528 | 1,504 | 1,506 | 3,123,000 | 502 |
| 2010-12-02 | 1,537 | 1,537 | 1,511 | 1,512 | 4,491,000 | 504 |
| 2010-12-01 | 1,478 | 1,485 | 1,455 | 1,482 | 3,920,000 | 494 |
| 2010-11-30 | 1,497 | 1,506 | 1,482 | 1,482 | 3,811,000 | 494 |
| 2010-11-29 | 1,497 | 1,518 | 1,493 | 1,513 | 3,320,000 | 504.33 |
| 2010-11-26 | 1,516 | 1,521 | 1,491 | 1,495 | 4,352,000 | 498.33 |
| 2010-11-25 | 1,545 | 1,545 | 1,516 | 1,523 | 3,250,000 | 507.67 |
| 2010-11-24 | 1,499 | 1,520 | 1,490 | 1,513 | 5,548,000 | 504.33 |
| 2010-11-22 | 1,551 | 1,555 | 1,538 | 1,539 | 2,008,000 | 513 |
| 2010-11-19 | 1,565 | 1,569 | 1,537 | 1,539 | 4,388,000 | 513 |
| 2010-11-18 | 1,516 | 1,556 | 1,509 | 1,550 | 7,343,000 | 516.67 |
| 2010-11-17 | 1,499 | 1,521 | 1,499 | 1,512 | 3,902,000 | 504 |
| 2010-11-16 | 1,511 | 1,526 | 1,493 | 1,513 | 6,276,000 | 504.33 |
| 2010-11-15 | 1,528 | 1,530 | 1,482 | 1,502 | 7,343,000 | 500.67 |
| 2010-11-12 | 1,504 | 1,539 | 1,502 | 1,517 | 7,843,000 | 505.67 |
| 2010-11-11 | 1,548 | 1,575 | 1,508 | 1,518 | 9,877,000 | 506 |
| 2010-11-10 | 1,570 | 1,585 | 1,549 | 1,555 | 7,949,000 | 518.33 |
| 2010-11-09 | 1,590 | 1,613 | 1,580 | 1,587 | 4,423,000 | 529 |
| 2010-11-08 | 1,608 | 1,619 | 1,593 | 1,599 | 4,286,000 | 533 |
| 2010-11-05 | 1,576 | 1,607 | 1,568 | 1,593 | 6,077,000 | 531 |
| 2010-11-04 | 1,520 | 1,553 | 1,520 | 1,543 | 5,807,000 | 514.33 |
| 2010-11-02 | 1,505 | 1,512 | 1,493 | 1,512 | 3,478,000 | 504 |
| 2010-11-01 | 1,483 | 1,519 | 1,478 | 1,508 | 5,244,000 | 502.67 |
| 2010-10-29 | 1,543 | 1,547 | 1,520 | 1,521 | 7,346,000 | 507 |
| 2010-10-28 | 1,558 | 1,572 | 1,535 | 1,546 | 7,431,000 | 515.33 |
| 2010-10-27 | 1,571 | 1,581 | 1,555 | 1,560 | 4,465,000 | 520 |
| 2010-10-26 | 1,562 | 1,588 | 1,562 | 1,574 | 3,442,000 | 524.67 |
| 2010-10-25 | 1,593 | 1,596 | 1,566 | 1,574 | 5,619,000 | 524.67 |
| 2010-10-22 | 1,570 | 1,606 | 1,562 | 1,600 | 6,087,000 | 533.33 |
| 2010-10-21 | 1,561 | 1,577 | 1,552 | 1,562 | 4,443,000 | 520.67 |
| 2010-10-20 | 1,556 | 1,564 | 1,534 | 1,563 | 5,397,000 | 521 |
| 2010-10-19 | 1,569 | 1,584 | 1,551 | 1,580 | 6,172,000 | 526.67 |
| 2010-10-18 | 1,596 | 1,601 | 1,564 | 1,571 | 5,307,000 | 523.67 |
| 2010-10-15 | 1,610 | 1,618 | 1,589 | 1,596 | 5,601,000 | 532 |
| 2010-10-14 | 1,570 | 1,625 | 1,560 | 1,623 | 8,811,000 | 541 |
| 2010-10-13 | 1,586 | 1,591 | 1,545 | 1,553 | 7,706,000 | 517.67 |
| 2010-10-12 | 1,600 | 1,607 | 1,563 | 1,567 | 7,100,000 | 522.33 |
| 2010-10-08 | 1,579 | 1,592 | 1,572 | 1,581 | 8,519,000 | 527 |
| 2010-10-07 | 1,565 | 1,600 | 1,538 | 1,577 | 13,186,000 | 525.67 |
| 2010-10-06 | 1,535 | 1,599 | 1,522 | 1,555 | 11,726,000 | 518.33 |
| 2010-10-05 | 1,460 | 1,507 | 1,422 | 1,502 | 8,326,000 | 500.67 |
| 2010-10-04 | 1,473 | 1,503 | 1,463 | 1,467 | 8,510,000 | 489 |
| 2010-10-01 | 1,421 | 1,469 | 1,417 | 1,460 | 9,003,000 | 486.67 |
| 2010-09-30 | 1,421 | 1,437 | 1,402 | 1,408 | 5,897,000 | 469.33 |
| 2010-09-29 | 1,424 | 1,438 | 1,410 | 1,422 | 6,291,000 | 474 |
| 2010-09-28 | 1,418 | 1,443 | 1,415 | 1,432 | 4,440,000 | 477.33 |
| 2010-09-27 | 1,415 | 1,430 | 1,397 | 1,426 | 6,014,000 | 475.33 |
| 2010-09-24 | 1,381 | 1,422 | 1,380 | 1,397 | 7,830,000 | 465.67 |
| 2010-09-22 | 1,390 | 1,418 | 1,382 | 1,411 | 6,482,000 | 470.33 |
| 2010-09-21 | 1,392 | 1,408 | 1,381 | 1,388 | 6,049,000 | 462.67 |
| 2010-09-17 | 1,366 | 1,394 | 1,360 | 1,389 | 4,755,000 | 463 |
| 2010-09-16 | 1,385 | 1,397 | 1,353 | 1,357 | 3,922,000 | 452.33 |
| 2010-09-15 | 1,337 | 1,380 | 1,327 | 1,374 | 5,645,000 | 458 |
| 2010-09-14 | 1,361 | 1,371 | 1,336 | 1,340 | 5,157,000 | 446.67 |
| 2010-09-13 | 1,352 | 1,375 | 1,347 | 1,365 | 5,118,000 | 455 |
| 2010-09-10 | 1,350 | 1,372 | 1,337 | 1,342 | 11,314,000 | 447.33 |
| 2010-09-09 | 1,433 | 1,434 | 1,318 | 1,353 | 9,197,000 | 451 |
| 2010-09-08 | 1,412 | 1,419 | 1,400 | 1,403 | 4,044,000 | 467.67 |
| 2010-09-07 | 1,436 | 1,449 | 1,422 | 1,434 | 5,890,000 | 478 |
| 2010-09-06 | 1,438 | 1,440 | 1,420 | 1,435 | 5,642,000 | 478.33 |
| 2010-09-03 | 1,413 | 1,428 | 1,408 | 1,421 | 5,313,000 | 473.67 |
| 2010-09-02 | 1,415 | 1,425 | 1,378 | 1,400 | 6,082,000 | 466.67 |
| 2010-09-01 | 1,361 | 1,405 | 1,347 | 1,397 | 5,240,000 | 465.67 |
| 2010-08-31 | 1,387 | 1,398 | 1,359 | 1,363 | 3,936,000 | 454.33 |
| 2010-08-30 | 1,411 | 1,462 | 1,406 | 1,413 | 6,712,000 | 471 |
| 2010-08-27 | 1,388 | 1,406 | 1,366 | 1,389 | 4,749,000 | 463 |
| 2010-08-26 | 1,396 | 1,396 | 1,356 | 1,391 | 4,614,000 | 463.67 |
| 2010-08-25 | 1,390 | 1,414 | 1,376 | 1,383 | 7,113,000 | 461 |
| 2010-08-24 | 1,371 | 1,404 | 1,368 | 1,395 | 4,924,000 | 465 |
| 2010-08-23 | 1,412 | 1,422 | 1,387 | 1,401 | 4,074,000 | 467 |
| 2010-08-20 | 1,412 | 1,452 | 1,410 | 1,417 | 6,757,000 | 472.33 |
| 2010-08-19 | 1,409 | 1,455 | 1,405 | 1,442 | 8,168,000 | 480.67 |
| 2010-08-18 | 1,404 | 1,413 | 1,372 | 1,399 | 6,121,000 | 466.33 |
| 2010-08-17 | 1,330 | 1,400 | 1,327 | 1,381 | 7,481,000 | 460.33 |
| 2010-08-16 | 1,311 | 1,353 | 1,310 | 1,347 | 4,372,000 | 449 |
| 2010-08-13 | 1,315 | 1,327 | 1,298 | 1,322 | 3,978,000 | 440.67 |
| 2010-08-12 | 1,304 | 1,324 | 1,292 | 1,324 | 3,989,000 | 441.33 |
| 2010-08-11 | 1,326 | 1,350 | 1,310 | 1,334 | 4,639,000 | 444.67 |
| 2010-08-10 | 1,370 | 1,383 | 1,343 | 1,356 | 3,696,000 | 452 |
| 2010-08-09 | 1,366 | 1,384 | 1,356 | 1,373 | 3,029,000 | 457.67 |
| 2010-08-06 | 1,331 | 1,397 | 1,328 | 1,392 | 8,109,000 | 464 |
| 2010-08-05 | 1,296 | 1,345 | 1,286 | 1,340 | 6,399,000 | 446.67 |
| 2010-08-04 | 1,270 | 1,276 | 1,255 | 1,268 | 3,001,000 | 422.67 |
| 2010-08-03 | 1,306 | 1,316 | 1,265 | 1,281 | 4,909,000 | 427 |
| 2010-08-02 | 1,285 | 1,315 | 1,274 | 1,294 | 3,450,000 | 431.33 |
| 2010-07-30 | 1,292 | 1,299 | 1,271 | 1,280 | 5,050,000 | 426.67 |
| 2010-07-29 | 1,344 | 1,360 | 1,328 | 1,332 | 3,241,000 | 444 |
| 2010-07-28 | 1,300 | 1,352 | 1,300 | 1,352 | 5,127,000 | 450.67 |
| 2010-07-27 | 1,284 | 1,309 | 1,273 | 1,289 | 2,799,000 | 429.67 |
| 2010-07-26 | 1,290 | 1,300 | 1,282 | 1,288 | 3,242,000 | 429.33 |
| 2010-07-23 | 1,259 | 1,279 | 1,245 | 1,270 | 5,208,000 | 423.33 |
| 2010-07-22 | 1,237 | 1,248 | 1,213 | 1,221 | 3,887,000 | 407 |
| 2010-07-21 | 1,282 | 1,285 | 1,223 | 1,241 | 5,008,000 | 413.67 |
| 2010-07-20 | 1,248 | 1,288 | 1,243 | 1,252 | 6,622,000 | 417.33 |
| 2010-07-16 | 1,318 | 1,333 | 1,289 | 1,296 | 3,335,000 | 432 |
| 2010-07-15 | 1,346 | 1,350 | 1,321 | 1,322 | 3,251,000 | 440.67 |
| 2010-07-14 | 1,367 | 1,374 | 1,355 | 1,360 | 2,658,000 | 453.33 |
| 2010-07-13 | 1,351 | 1,365 | 1,320 | 1,337 | 3,072,000 | 445.67 |
| 2010-07-12 | 1,336 | 1,355 | 1,323 | 1,331 | 3,699,000 | 443.67 |
| 2010-07-09 | 1,338 | 1,339 | 1,316 | 1,336 | 3,883,000 | 445.33 |
| 2010-07-08 | 1,337 | 1,342 | 1,319 | 1,326 | 3,332,000 | 442 |
| 2010-07-07 | 1,300 | 1,327 | 1,289 | 1,305 | 5,331,000 | 435 |
| 2010-07-06 | 1,254 | 1,314 | 1,245 | 1,313 | 5,066,000 | 437.67 |
| 2010-07-05 | 1,221 | 1,274 | 1,221 | 1,265 | 4,328,000 | 421.67 |
| 2010-07-02 | 1,237 | 1,242 | 1,216 | 1,226 | 2,807,000 | 408.67 |
| 2010-07-01 | 1,250 | 1,251 | 1,215 | 1,232 | 3,566,000 | 410.67 |
| 2010-06-30 | 1,254 | 1,265 | 1,244 | 1,251 | 4,773,000 | 417 |
| 2010-06-29 | 1,320 | 1,323 | 1,276 | 1,284 | 2,677,000 | 428 |
| 2010-06-28 | 1,322 | 1,332 | 1,304 | 1,308 | 2,659,000 | 436 |
| 2010-06-25 | 1,341 | 1,349 | 1,317 | 1,325 | 3,589,000 | 441.67 |
| 2010-06-24 | 1,352 | 1,385 | 1,347 | 1,371 | 3,222,000 | 457 |
| 2010-06-23 | 1,353 | 1,360 | 1,344 | 1,349 | 2,978,000 | 449.67 |
| 2010-06-22 | 1,371 | 1,390 | 1,370 | 1,376 | 3,158,000 | 458.67 |
| 2010-06-21 | 1,361 | 1,397 | 1,354 | 1,391 | 3,140,000 | 463.67 |
| 2010-06-18 | 1,373 | 1,377 | 1,339 | 1,342 | 4,871,000 | 447.33 |
| 2010-06-17 | 1,398 | 1,414 | 1,373 | 1,373 | 5,726,000 | 457.67 |
| 2010-06-16 | 1,391 | 1,392 | 1,366 | 1,381 | 4,742,000 | 460.33 |
| 2010-06-15 | 1,346 | 1,372 | 1,342 | 1,363 | 5,181,000 | 454.33 |
| 2010-06-14 | 1,357 | 1,361 | 1,336 | 1,346 | 3,920,000 | 448.67 |
| 2010-06-11 | 1,338 | 1,349 | 1,319 | 1,332 | 8,167,000 | 444 |
| 2010-06-10 | 1,290 | 1,309 | 1,277 | 1,304 | 5,005,000 | 434.67 |
| 2010-06-09 | 1,326 | 1,337 | 1,291 | 1,306 | 5,323,000 | 435.33 |
| 2010-06-08 | 1,328 | 1,344 | 1,319 | 1,325 | 3,308,000 | 441.67 |
| 2010-06-07 | 1,363 | 1,375 | 1,327 | 1,333 | 6,047,000 | 444.33 |
| 2010-06-04 | 1,421 | 1,427 | 1,408 | 1,413 | 4,178,000 | 471 |
| 2010-06-03 | 1,403 | 1,433 | 1,396 | 1,430 | 4,587,000 | 476.67 |
| 2010-06-02 | 1,371 | 1,398 | 1,364 | 1,373 | 4,247,000 | 457.67 |
| 2010-06-01 | 1,403 | 1,403 | 1,372 | 1,378 | 4,307,000 | 459.33 |
| 2010-05-31 | 1,383 | 1,401 | 1,378 | 1,388 | 3,057,000 | 462.67 |
| 2010-05-28 | 1,415 | 1,430 | 1,385 | 1,390 | 5,813,000 | 463.33 |
| 2010-05-27 | 1,360 | 1,392 | 1,358 | 1,385 | 7,505,000 | 461.67 |
| 2010-05-26 | 1,395 | 1,405 | 1,364 | 1,388 | 4,106,000 | 462.67 |
| 2010-05-25 | 1,401 | 1,408 | 1,365 | 1,370 | 5,307,000 | 456.67 |
| 2010-05-24 | 1,429 | 1,444 | 1,409 | 1,427 | 4,120,000 | 475.67 |
| 2010-05-21 | 1,402 | 1,439 | 1,399 | 1,434 | 6,881,000 | 478 |
| 2010-05-20 | 1,496 | 1,514 | 1,450 | 1,454 | 4,654,000 | 484.67 |
| 2010-05-19 | 1,490 | 1,519 | 1,473 | 1,514 | 4,374,000 | 504.67 |
| 2010-05-18 | 1,514 | 1,530 | 1,505 | 1,509 | 3,764,000 | 503 |
| 2010-05-17 | 1,543 | 1,567 | 1,517 | 1,524 | 5,151,000 | 508 |
| 2010-05-14 | 1,542 | 1,599 | 1,542 | 1,579 | 6,479,000 | 526.33 |
| 2010-05-13 | 1,532 | 1,571 | 1,526 | 1,563 | 3,989,000 | 521 |
| 2010-05-12 | 1,548 | 1,548 | 1,509 | 1,514 | 4,526,000 | 504.67 |
| 2010-05-11 | 1,567 | 1,580 | 1,525 | 1,528 | 5,987,000 | 509.33 |
| 2010-05-10 | 1,572 | 1,585 | 1,552 | 1,567 | 6,587,000 | 522.33 |
| 2010-05-07 | 1,586 | 1,604 | 1,557 | 1,562 | 8,081,000 | 520.67 |
| 2010-05-06 | 1,709 | 1,709 | 1,631 | 1,635 | 10,062,000 | 545 |
| 2010-04-30 | 1,734 | 1,774 | 1,724 | 1,749 | 8,103,000 | 583 |
| 2010-04-28 | 1,649 | 1,695 | 1,640 | 1,684 | 6,441,000 | 561.33 |
| 2010-04-27 | 1,665 | 1,692 | 1,651 | 1,689 | 4,207,000 | 563 |
| 2010-04-26 | 1,650 | 1,682 | 1,645 | 1,677 | 5,214,000 | 559 |
| 2010-04-23 | 1,594 | 1,643 | 1,594 | 1,634 | 4,503,000 | 544.67 |
| 2010-04-22 | 1,605 | 1,616 | 1,583 | 1,611 | 3,946,000 | 537 |
| 2010-04-21 | 1,621 | 1,632 | 1,616 | 1,621 | 4,244,000 | 540.33 |
| 2010-04-20 | 1,630 | 1,640 | 1,603 | 1,611 | 5,590,000 | 537 |
| 2010-04-19 | 1,640 | 1,640 | 1,615 | 1,624 | 5,243,000 | 541.33 |
| 2010-04-16 | 1,660 | 1,672 | 1,647 | 1,660 | 5,181,000 | 553.33 |
| 2010-04-15 | 1,666 | 1,672 | 1,654 | 1,659 | 4,658,000 | 553 |
| 2010-04-14 | 1,630 | 1,663 | 1,629 | 1,649 | 6,879,000 | 549.67 |
| 2010-04-13 | 1,606 | 1,658 | 1,591 | 1,622 | 9,093,000 | 540.67 |
| 2010-04-12 | 1,609 | 1,630 | 1,602 | 1,606 | 5,261,000 | 535.33 |
| 2010-04-09 | 1,586 | 1,605 | 1,579 | 1,596 | 5,489,000 | 532 |
| 2010-04-08 | 1,604 | 1,613 | 1,585 | 1,594 | 6,528,000 | 531.33 |
| 2010-04-07 | 1,621 | 1,645 | 1,616 | 1,619 | 5,879,000 | 539.67 |
| 2010-04-06 | 1,638 | 1,646 | 1,616 | 1,630 | 4,831,000 | 543.33 |
| 2010-04-05 | 1,622 | 1,636 | 1,617 | 1,636 | 3,217,000 | 545.33 |
| 2010-04-02 | 1,618 | 1,624 | 1,598 | 1,609 | 3,181,000 | 536.33 |
| 2010-04-01 | 1,609 | 1,617 | 1,578 | 1,613 | 4,703,000 | 537.67 |
| 2010-03-31 | 1,606 | 1,627 | 1,587 | 1,587 | 6,555,000 | 529 |
| 2010-03-30 | 1,570 | 1,592 | 1,565 | 1,592 | 3,248,000 | 530.67 |
| 2010-03-29 | 1,552 | 1,582 | 1,552 | 1,567 | 3,632,000 | 522.33 |
| 2010-03-26 | 1,575 | 1,582 | 1,556 | 1,570 | 6,420,000 | 523.33 |
| 2010-03-25 | 1,562 | 1,565 | 1,546 | 1,560 | 3,773,000 | 520 |
| 2010-03-24 | 1,553 | 1,561 | 1,532 | 1,543 | 4,655,000 | 514.33 |
| 2010-03-23 | 1,571 | 1,580 | 1,531 | 1,532 | 9,482,000 | 510.67 |
| 2010-03-19 | 1,573 | 1,595 | 1,568 | 1,584 | 5,716,000 | 528 |
| 2010-03-18 | 1,620 | 1,625 | 1,595 | 1,613 | 7,671,000 | 537.67 |
| 2010-03-17 | 1,633 | 1,661 | 1,633 | 1,652 | 4,914,000 | 550.67 |
| 2010-03-16 | 1,622 | 1,633 | 1,615 | 1,629 | 3,498,000 | 543 |
| 2010-03-15 | 1,624 | 1,636 | 1,613 | 1,624 | 4,481,000 | 541.33 |
| 2010-03-12 | 1,617 | 1,618 | 1,581 | 1,602 | 7,455,000 | 534 |
| 2010-03-11 | 1,576 | 1,603 | 1,568 | 1,601 | 5,223,000 | 533.67 |
| 2010-03-10 | 1,550 | 1,571 | 1,537 | 1,560 | 4,806,000 | 520 |
| 2010-03-09 | 1,535 | 1,556 | 1,533 | 1,554 | 4,073,000 | 518 |
| 2010-03-08 | 1,529 | 1,537 | 1,521 | 1,535 | 3,250,000 | 511.67 |
| 2010-03-05 | 1,487 | 1,512 | 1,484 | 1,493 | 5,142,000 | 497.67 |
| 2010-03-04 | 1,478 | 1,481 | 1,448 | 1,454 | 3,955,000 | 484.67 |
| 2010-03-03 | 1,502 | 1,502 | 1,480 | 1,486 | 3,073,000 | 495.33 |
| 2010-03-02 | 1,516 | 1,518 | 1,491 | 1,505 | 2,362,000 | 501.67 |
| 2010-03-01 | 1,497 | 1,521 | 1,493 | 1,510 | 2,538,000 | 503.33 |
| 2010-02-26 | 1,492 | 1,507 | 1,483 | 1,500 | 3,288,000 | 500 |
| 2010-02-25 | 1,514 | 1,516 | 1,488 | 1,490 | 3,036,000 | 496.67 |
| 2010-02-24 | 1,498 | 1,509 | 1,488 | 1,499 | 2,863,000 | 499.67 |
| 2010-02-23 | 1,524 | 1,543 | 1,517 | 1,534 | 3,374,000 | 511.33 |
| 2010-02-22 | 1,513 | 1,549 | 1,508 | 1,527 | 6,674,000 | 509 |
| 2010-02-19 | 1,528 | 1,528 | 1,457 | 1,461 | 5,845,000 | 487 |
| 2010-02-18 | 1,523 | 1,538 | 1,517 | 1,527 | 2,218,000 | 509 |
| 2010-02-17 | 1,486 | 1,535 | 1,483 | 1,527 | 3,582,000 | 509 |
| 2010-02-16 | 1,477 | 1,485 | 1,468 | 1,469 | 1,582,000 | 489.67 |
| 2010-02-15 | 1,474 | 1,480 | 1,456 | 1,472 | 2,588,000 | 490.67 |
| 2010-02-12 | 1,490 | 1,496 | 1,468 | 1,481 | 3,126,000 | 493.67 |
| 2010-02-10 | 1,485 | 1,488 | 1,459 | 1,465 | 3,089,000 | 488.33 |
| 2010-02-09 | 1,453 | 1,471 | 1,445 | 1,455 | 3,064,000 | 485 |
| 2010-02-08 | 1,455 | 1,495 | 1,445 | 1,467 | 3,327,000 | 489 |
| 2010-02-05 | 1,513 | 1,520 | 1,454 | 1,461 | 6,124,000 | 487 |
| 2010-02-04 | 1,537 | 1,543 | 1,509 | 1,539 | 3,651,000 | 513 |
| 2010-02-03 | 1,520 | 1,534 | 1,507 | 1,521 | 3,244,000 | 507 |
| 2010-02-02 | 1,528 | 1,540 | 1,516 | 1,535 | 2,992,000 | 511.67 |
| 2010-02-01 | 1,521 | 1,529 | 1,485 | 1,509 | 5,098,000 | 503 |
| 2010-01-29 | 1,565 | 1,577 | 1,530 | 1,535 | 4,744,000 | 511.67 |
| 2010-01-28 | 1,569 | 1,575 | 1,554 | 1,570 | 4,373,000 | 523.33 |
| 2010-01-27 | 1,573 | 1,596 | 1,552 | 1,556 | 4,222,000 | 518.67 |
| 2010-01-26 | 1,600 | 1,605 | 1,560 | 1,570 | 4,820,000 | 523.33 |
| 2010-01-25 | 1,600 | 1,625 | 1,595 | 1,597 | 4,108,000 | 532.33 |
| 2010-01-22 | 1,607 | 1,627 | 1,596 | 1,627 | 4,959,000 | 542.33 |
| 2010-01-21 | 1,601 | 1,654 | 1,591 | 1,642 | 5,965,000 | 547.33 |
| 2010-01-20 | 1,684 | 1,685 | 1,634 | 1,640 | 2,785,000 | 546.67 |
| 2010-01-19 | 1,674 | 1,701 | 1,649 | 1,653 | 2,927,000 | 551 |
| 2010-01-18 | 1,674 | 1,687 | 1,654 | 1,658 | 2,601,000 | 552.67 |
| 2010-01-15 | 1,654 | 1,689 | 1,640 | 1,682 | 4,083,000 | 560.67 |
| 2010-01-14 | 1,670 | 1,675 | 1,649 | 1,665 | 2,954,000 | 555 |
| 2010-01-13 | 1,683 | 1,696 | 1,657 | 1,661 | 2,929,000 | 553.67 |
| 2010-01-12 | 1,665 | 1,696 | 1,662 | 1,695 | 3,703,000 | 565 |
| 2010-01-08 | 1,661 | 1,670 | 1,635 | 1,655 | 5,275,000 | 551.67 |
| 2010-01-07 | 1,669 | 1,677 | 1,650 | 1,654 | 3,921,000 | 551.33 |
| 2010-01-06 | 1,605 | 1,654 | 1,592 | 1,645 | 5,125,000 | 548.33 |
| 2010-01-05 | 1,588 | 1,615 | 1,581 | 1,595 | 4,251,000 | 531.67 |
| 2010-01-04 | 1,574 | 1,578 | 1,563 | 1,570 | 1,983,000 | 523.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.07株 [1983-03-28]1株→1.05株
