8830 住友不動産(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 | 1,970 | 1,970 | 1,929 | 1,939 | 2,341,000 | 1,939 |
| 2010-12-29 | 1,978 | 1,980 | 1,965 | 1,975 | 1,759,000 | 1,975 |
| 2010-12-28 | 1,973 | 1,988 | 1,952 | 1,977 | 2,158,000 | 1,977 |
| 2010-12-27 | 1,968 | 1,994 | 1,968 | 1,970 | 2,037,000 | 1,970 |
| 2010-12-24 | 1,971 | 1,985 | 1,958 | 1,967 | 2,323,000 | 1,967 |
| 2010-12-22 | 1,953 | 2,001 | 1,951 | 1,987 | 3,907,000 | 1,987 |
| 2010-12-21 | 1,929 | 1,947 | 1,923 | 1,942 | 1,484,000 | 1,942 |
| 2010-12-20 | 1,926 | 1,932 | 1,904 | 1,919 | 1,572,000 | 1,919 |
| 2010-12-17 | 1,937 | 1,959 | 1,934 | 1,935 | 3,351,000 | 1,935 |
| 2010-12-16 | 1,900 | 1,928 | 1,896 | 1,922 | 2,037,000 | 1,922 |
| 2010-12-15 | 1,900 | 1,919 | 1,890 | 1,909 | 3,134,000 | 1,909 |
| 2010-12-14 | 1,863 | 1,893 | 1,859 | 1,892 | 2,744,000 | 1,892 |
| 2010-12-13 | 1,872 | 1,873 | 1,854 | 1,872 | 2,162,000 | 1,872 |
| 2010-12-10 | 1,889 | 1,889 | 1,848 | 1,872 | 5,369,000 | 1,872 |
| 2010-12-09 | 1,868 | 1,883 | 1,857 | 1,870 | 3,723,000 | 1,870 |
| 2010-12-08 | 1,855 | 1,874 | 1,853 | 1,867 | 2,304,000 | 1,867 |
| 2010-12-07 | 1,847 | 1,859 | 1,836 | 1,851 | 2,306,000 | 1,851 |
| 2010-12-06 | 1,825 | 1,851 | 1,824 | 1,851 | 1,717,000 | 1,851 |
| 2010-12-03 | 1,843 | 1,843 | 1,825 | 1,832 | 1,582,000 | 1,832 |
| 2010-12-02 | 1,835 | 1,839 | 1,818 | 1,820 | 2,523,000 | 1,820 |
| 2010-12-01 | 1,798 | 1,807 | 1,770 | 1,790 | 2,179,000 | 1,790 |
| 2010-11-30 | 1,824 | 1,833 | 1,801 | 1,802 | 2,242,000 | 1,802 |
| 2010-11-29 | 1,801 | 1,835 | 1,801 | 1,834 | 2,114,000 | 1,834 |
| 2010-11-26 | 1,832 | 1,841 | 1,799 | 1,803 | 2,148,000 | 1,803 |
| 2010-11-25 | 1,848 | 1,849 | 1,817 | 1,845 | 2,289,000 | 1,845 |
| 2010-11-24 | 1,802 | 1,823 | 1,785 | 1,810 | 3,212,000 | 1,810 |
| 2010-11-22 | 1,860 | 1,860 | 1,835 | 1,835 | 1,683,000 | 1,835 |
| 2010-11-19 | 1,851 | 1,857 | 1,828 | 1,830 | 2,541,000 | 1,830 |
| 2010-11-18 | 1,814 | 1,846 | 1,809 | 1,842 | 3,700,000 | 1,842 |
| 2010-11-17 | 1,814 | 1,830 | 1,797 | 1,807 | 2,213,000 | 1,807 |
| 2010-11-16 | 1,842 | 1,850 | 1,818 | 1,831 | 2,438,000 | 1,831 |
| 2010-11-15 | 1,845 | 1,848 | 1,803 | 1,831 | 3,018,000 | 1,831 |
| 2010-11-12 | 1,838 | 1,861 | 1,817 | 1,823 | 4,200,000 | 1,823 |
| 2010-11-11 | 1,888 | 1,905 | 1,846 | 1,858 | 4,679,000 | 1,858 |
| 2010-11-10 | 1,868 | 1,902 | 1,862 | 1,891 | 3,821,000 | 1,891 |
| 2010-11-09 | 1,858 | 1,890 | 1,856 | 1,877 | 2,367,000 | 1,877 |
| 2010-11-08 | 1,869 | 1,883 | 1,863 | 1,870 | 2,690,000 | 1,870 |
| 2010-11-05 | 1,831 | 1,879 | 1,825 | 1,857 | 4,046,000 | 1,857 |
| 2010-11-04 | 1,775 | 1,806 | 1,768 | 1,791 | 3,616,000 | 1,791 |
| 2010-11-02 | 1,750 | 1,764 | 1,732 | 1,764 | 1,962,000 | 1,764 |
| 2010-11-01 | 1,747 | 1,776 | 1,738 | 1,749 | 2,362,000 | 1,749 |
| 2010-10-29 | 1,781 | 1,788 | 1,739 | 1,754 | 3,280,000 | 1,754 |
| 2010-10-28 | 1,812 | 1,831 | 1,800 | 1,802 | 2,286,000 | 1,802 |
| 2010-10-27 | 1,823 | 1,841 | 1,806 | 1,822 | 2,620,000 | 1,822 |
| 2010-10-26 | 1,785 | 1,838 | 1,783 | 1,827 | 3,712,000 | 1,827 |
| 2010-10-25 | 1,791 | 1,817 | 1,784 | 1,792 | 1,966,000 | 1,792 |
| 2010-10-22 | 1,783 | 1,820 | 1,775 | 1,803 | 2,583,000 | 1,803 |
| 2010-10-21 | 1,800 | 1,815 | 1,773 | 1,786 | 3,345,000 | 1,786 |
| 2010-10-20 | 1,802 | 1,804 | 1,772 | 1,793 | 5,481,000 | 1,793 |
| 2010-10-19 | 1,834 | 1,867 | 1,830 | 1,846 | 2,772,000 | 1,846 |
| 2010-10-18 | 1,873 | 1,889 | 1,842 | 1,849 | 2,095,000 | 1,849 |
| 2010-10-15 | 1,877 | 1,898 | 1,855 | 1,873 | 3,350,000 | 1,873 |
| 2010-10-14 | 1,846 | 1,902 | 1,839 | 1,891 | 5,293,000 | 1,891 |
| 2010-10-13 | 1,848 | 1,854 | 1,808 | 1,812 | 3,235,000 | 1,812 |
| 2010-10-12 | 1,871 | 1,874 | 1,818 | 1,820 | 3,316,000 | 1,820 |
| 2010-10-08 | 1,873 | 1,882 | 1,852 | 1,859 | 3,041,000 | 1,859 |
| 2010-10-07 | 1,870 | 1,912 | 1,848 | 1,873 | 9,477,000 | 1,873 |
| 2010-10-06 | 1,790 | 1,868 | 1,780 | 1,841 | 7,057,000 | 1,841 |
| 2010-10-05 | 1,719 | 1,757 | 1,675 | 1,750 | 5,763,000 | 1,750 |
| 2010-10-04 | 1,744 | 1,762 | 1,717 | 1,721 | 3,342,000 | 1,721 |
| 2010-10-01 | 1,731 | 1,749 | 1,697 | 1,735 | 4,572,000 | 1,735 |
| 2010-09-30 | 1,744 | 1,769 | 1,723 | 1,725 | 3,411,000 | 1,725 |
| 2010-09-29 | 1,757 | 1,764 | 1,738 | 1,745 | 2,713,000 | 1,745 |
| 2010-09-28 | 1,735 | 1,754 | 1,720 | 1,744 | 2,504,000 | 1,744 |
| 2010-09-27 | 1,744 | 1,764 | 1,740 | 1,744 | 3,753,000 | 1,744 |
| 2010-09-24 | 1,690 | 1,733 | 1,690 | 1,710 | 3,809,000 | 1,710 |
| 2010-09-22 | 1,700 | 1,734 | 1,687 | 1,721 | 4,379,000 | 1,721 |
| 2010-09-21 | 1,689 | 1,710 | 1,681 | 1,693 | 4,196,000 | 1,693 |
| 2010-09-17 | 1,644 | 1,682 | 1,631 | 1,674 | 3,000,000 | 1,674 |
| 2010-09-16 | 1,665 | 1,670 | 1,628 | 1,633 | 2,573,000 | 1,633 |
| 2010-09-15 | 1,603 | 1,656 | 1,584 | 1,644 | 4,128,000 | 1,644 |
| 2010-09-14 | 1,628 | 1,636 | 1,602 | 1,609 | 3,989,000 | 1,609 |
| 2010-09-13 | 1,654 | 1,679 | 1,635 | 1,637 | 3,599,000 | 1,637 |
| 2010-09-10 | 1,635 | 1,663 | 1,620 | 1,631 | 5,194,000 | 1,631 |
| 2010-09-09 | 1,697 | 1,698 | 1,601 | 1,634 | 4,048,000 | 1,634 |
| 2010-09-08 | 1,687 | 1,688 | 1,661 | 1,669 | 2,223,000 | 1,669 |
| 2010-09-07 | 1,688 | 1,727 | 1,677 | 1,701 | 3,470,000 | 1,701 |
| 2010-09-06 | 1,684 | 1,694 | 1,671 | 1,687 | 2,690,000 | 1,687 |
| 2010-09-03 | 1,643 | 1,667 | 1,641 | 1,666 | 1,999,000 | 1,666 |
| 2010-09-02 | 1,656 | 1,670 | 1,621 | 1,639 | 2,450,000 | 1,639 |
| 2010-09-01 | 1,596 | 1,650 | 1,587 | 1,639 | 3,037,000 | 1,639 |
| 2010-08-31 | 1,621 | 1,633 | 1,598 | 1,603 | 2,320,000 | 1,603 |
| 2010-08-30 | 1,649 | 1,705 | 1,645 | 1,652 | 3,602,000 | 1,652 |
| 2010-08-27 | 1,589 | 1,631 | 1,576 | 1,624 | 3,570,000 | 1,624 |
| 2010-08-26 | 1,617 | 1,619 | 1,574 | 1,595 | 4,640,000 | 1,595 |
| 2010-08-25 | 1,643 | 1,667 | 1,608 | 1,616 | 3,702,000 | 1,616 |
| 2010-08-24 | 1,631 | 1,651 | 1,622 | 1,642 | 2,347,000 | 1,642 |
| 2010-08-23 | 1,660 | 1,676 | 1,653 | 1,655 | 1,847,000 | 1,655 |
| 2010-08-20 | 1,673 | 1,708 | 1,670 | 1,675 | 3,306,000 | 1,675 |
| 2010-08-19 | 1,660 | 1,707 | 1,660 | 1,692 | 4,374,000 | 1,692 |
| 2010-08-18 | 1,663 | 1,672 | 1,636 | 1,655 | 3,222,000 | 1,655 |
| 2010-08-17 | 1,588 | 1,658 | 1,581 | 1,640 | 3,442,000 | 1,640 |
| 2010-08-16 | 1,575 | 1,611 | 1,568 | 1,601 | 3,177,000 | 1,601 |
| 2010-08-13 | 1,593 | 1,617 | 1,575 | 1,595 | 3,265,000 | 1,595 |
| 2010-08-12 | 1,576 | 1,606 | 1,566 | 1,604 | 3,247,000 | 1,604 |
| 2010-08-11 | 1,618 | 1,649 | 1,596 | 1,616 | 4,164,000 | 1,616 |
| 2010-08-10 | 1,676 | 1,688 | 1,634 | 1,637 | 4,201,000 | 1,637 |
| 2010-08-09 | 1,672 | 1,696 | 1,654 | 1,676 | 2,750,000 | 1,676 |
| 2010-08-06 | 1,599 | 1,696 | 1,594 | 1,694 | 5,963,000 | 1,694 |
| 2010-08-05 | 1,583 | 1,628 | 1,567 | 1,628 | 4,242,000 | 1,628 |
| 2010-08-04 | 1,563 | 1,567 | 1,539 | 1,543 | 2,870,000 | 1,543 |
| 2010-08-03 | 1,592 | 1,604 | 1,561 | 1,584 | 2,395,000 | 1,584 |
| 2010-08-02 | 1,550 | 1,581 | 1,543 | 1,566 | 1,762,000 | 1,566 |
| 2010-07-30 | 1,571 | 1,574 | 1,547 | 1,556 | 2,492,000 | 1,556 |
| 2010-07-29 | 1,587 | 1,609 | 1,584 | 1,593 | 1,952,000 | 1,593 |
| 2010-07-28 | 1,564 | 1,614 | 1,552 | 1,611 | 3,139,000 | 1,611 |
| 2010-07-27 | 1,534 | 1,558 | 1,524 | 1,533 | 1,723,000 | 1,533 |
| 2010-07-26 | 1,535 | 1,553 | 1,525 | 1,545 | 2,365,000 | 1,545 |
| 2010-07-23 | 1,484 | 1,530 | 1,472 | 1,519 | 2,842,000 | 1,519 |
| 2010-07-22 | 1,444 | 1,462 | 1,439 | 1,454 | 2,569,000 | 1,454 |
| 2010-07-21 | 1,500 | 1,504 | 1,452 | 1,461 | 2,312,000 | 1,461 |
| 2010-07-20 | 1,475 | 1,488 | 1,455 | 1,463 | 2,894,000 | 1,463 |
| 2010-07-16 | 1,511 | 1,534 | 1,491 | 1,503 | 2,167,000 | 1,503 |
| 2010-07-15 | 1,565 | 1,568 | 1,524 | 1,528 | 2,520,000 | 1,528 |
| 2010-07-14 | 1,584 | 1,592 | 1,574 | 1,581 | 1,949,000 | 1,581 |
| 2010-07-13 | 1,564 | 1,574 | 1,527 | 1,544 | 1,375,000 | 1,544 |
| 2010-07-12 | 1,543 | 1,566 | 1,542 | 1,549 | 1,292,000 | 1,549 |
| 2010-07-09 | 1,563 | 1,563 | 1,531 | 1,543 | 2,144,000 | 1,543 |
| 2010-07-08 | 1,547 | 1,559 | 1,535 | 1,550 | 2,153,000 | 1,550 |
| 2010-07-07 | 1,523 | 1,545 | 1,497 | 1,507 | 2,954,000 | 1,507 |
| 2010-07-06 | 1,468 | 1,540 | 1,464 | 1,537 | 3,572,000 | 1,537 |
| 2010-07-05 | 1,471 | 1,497 | 1,464 | 1,492 | 2,013,000 | 1,492 |
| 2010-07-02 | 1,496 | 1,503 | 1,466 | 1,474 | 2,747,000 | 1,474 |
| 2010-07-01 | 1,510 | 1,520 | 1,453 | 1,483 | 3,946,000 | 1,483 |
| 2010-06-30 | 1,516 | 1,530 | 1,507 | 1,527 | 2,303,000 | 1,527 |
| 2010-06-29 | 1,591 | 1,599 | 1,539 | 1,546 | 2,349,000 | 1,546 |
| 2010-06-28 | 1,611 | 1,613 | 1,581 | 1,584 | 2,023,000 | 1,584 |
| 2010-06-25 | 1,632 | 1,640 | 1,603 | 1,613 | 3,921,000 | 1,613 |
| 2010-06-24 | 1,629 | 1,683 | 1,625 | 1,672 | 3,688,000 | 1,672 |
| 2010-06-23 | 1,643 | 1,649 | 1,621 | 1,625 | 1,915,000 | 1,625 |
| 2010-06-22 | 1,647 | 1,679 | 1,646 | 1,660 | 1,729,000 | 1,660 |
| 2010-06-21 | 1,648 | 1,678 | 1,645 | 1,678 | 1,867,000 | 1,678 |
| 2010-06-18 | 1,649 | 1,650 | 1,618 | 1,624 | 2,237,000 | 1,624 |
| 2010-06-17 | 1,652 | 1,676 | 1,640 | 1,641 | 3,128,000 | 1,641 |
| 2010-06-16 | 1,633 | 1,642 | 1,620 | 1,632 | 2,307,000 | 1,632 |
| 2010-06-15 | 1,580 | 1,603 | 1,573 | 1,593 | 1,842,000 | 1,593 |
| 2010-06-14 | 1,575 | 1,586 | 1,562 | 1,581 | 1,955,000 | 1,581 |
| 2010-06-11 | 1,583 | 1,591 | 1,546 | 1,556 | 6,582,000 | 1,556 |
| 2010-06-10 | 1,526 | 1,543 | 1,514 | 1,540 | 2,557,000 | 1,540 |
| 2010-06-09 | 1,556 | 1,569 | 1,518 | 1,528 | 3,347,000 | 1,528 |
| 2010-06-08 | 1,561 | 1,576 | 1,550 | 1,555 | 3,073,000 | 1,555 |
| 2010-06-07 | 1,580 | 1,592 | 1,558 | 1,562 | 3,934,000 | 1,562 |
| 2010-06-04 | 1,647 | 1,658 | 1,636 | 1,648 | 2,841,000 | 1,648 |
| 2010-06-03 | 1,613 | 1,657 | 1,612 | 1,656 | 3,293,000 | 1,656 |
| 2010-06-02 | 1,596 | 1,628 | 1,587 | 1,597 | 3,391,000 | 1,597 |
| 2010-06-01 | 1,627 | 1,637 | 1,602 | 1,613 | 2,342,000 | 1,613 |
| 2010-05-31 | 1,595 | 1,647 | 1,592 | 1,626 | 2,601,000 | 1,626 |
| 2010-05-28 | 1,647 | 1,659 | 1,628 | 1,634 | 4,418,000 | 1,634 |
| 2010-05-27 | 1,536 | 1,612 | 1,531 | 1,607 | 4,930,000 | 1,607 |
| 2010-05-26 | 1,595 | 1,602 | 1,555 | 1,576 | 4,482,000 | 1,576 |
| 2010-05-25 | 1,614 | 1,616 | 1,560 | 1,565 | 4,350,000 | 1,565 |
| 2010-05-24 | 1,630 | 1,646 | 1,613 | 1,632 | 3,503,000 | 1,632 |
| 2010-05-21 | 1,625 | 1,641 | 1,611 | 1,635 | 6,450,000 | 1,635 |
| 2010-05-20 | 1,720 | 1,734 | 1,668 | 1,670 | 3,017,000 | 1,670 |
| 2010-05-19 | 1,699 | 1,738 | 1,690 | 1,735 | 4,184,000 | 1,735 |
| 2010-05-18 | 1,726 | 1,746 | 1,721 | 1,727 | 3,512,000 | 1,727 |
| 2010-05-17 | 1,782 | 1,795 | 1,735 | 1,744 | 4,563,000 | 1,744 |
| 2010-05-14 | 1,824 | 1,846 | 1,793 | 1,822 | 5,365,000 | 1,822 |
| 2010-05-13 | 1,803 | 1,848 | 1,786 | 1,830 | 5,027,000 | 1,830 |
| 2010-05-12 | 1,802 | 1,806 | 1,752 | 1,752 | 2,950,000 | 1,752 |
| 2010-05-11 | 1,826 | 1,847 | 1,771 | 1,784 | 3,458,000 | 1,784 |
| 2010-05-10 | 1,800 | 1,829 | 1,784 | 1,825 | 3,180,000 | 1,825 |
| 2010-05-07 | 1,780 | 1,821 | 1,775 | 1,784 | 5,028,000 | 1,784 |
| 2010-05-06 | 1,900 | 1,900 | 1,849 | 1,851 | 4,685,000 | 1,851 |
| 2010-04-30 | 1,915 | 1,957 | 1,913 | 1,940 | 4,361,000 | 1,940 |
| 2010-04-28 | 1,838 | 1,874 | 1,835 | 1,865 | 2,984,000 | 1,865 |
| 2010-04-27 | 1,890 | 1,898 | 1,876 | 1,892 | 2,073,000 | 1,892 |
| 2010-04-26 | 1,895 | 1,914 | 1,888 | 1,907 | 2,911,000 | 1,907 |
| 2010-04-23 | 1,822 | 1,870 | 1,819 | 1,868 | 3,863,000 | 1,868 |
| 2010-04-22 | 1,839 | 1,847 | 1,811 | 1,839 | 3,145,000 | 1,839 |
| 2010-04-21 | 1,840 | 1,857 | 1,835 | 1,849 | 3,543,000 | 1,849 |
| 2010-04-20 | 1,836 | 1,848 | 1,802 | 1,809 | 5,105,000 | 1,809 |
| 2010-04-19 | 1,870 | 1,872 | 1,829 | 1,835 | 3,445,000 | 1,835 |
| 2010-04-16 | 1,899 | 1,918 | 1,878 | 1,888 | 5,227,000 | 1,888 |
| 2010-04-15 | 1,872 | 1,896 | 1,871 | 1,889 | 3,940,000 | 1,889 |
| 2010-04-14 | 1,828 | 1,869 | 1,824 | 1,853 | 4,802,000 | 1,853 |
| 2010-04-13 | 1,843 | 1,843 | 1,797 | 1,806 | 6,896,000 | 1,806 |
| 2010-04-12 | 1,821 | 1,867 | 1,821 | 1,848 | 2,844,000 | 1,848 |
| 2010-04-09 | 1,826 | 1,838 | 1,804 | 1,810 | 3,799,000 | 1,810 |
| 2010-04-08 | 1,820 | 1,839 | 1,816 | 1,828 | 3,837,000 | 1,828 |
| 2010-04-07 | 1,836 | 1,859 | 1,829 | 1,843 | 3,403,000 | 1,843 |
| 2010-04-06 | 1,834 | 1,846 | 1,815 | 1,837 | 3,182,000 | 1,837 |
| 2010-04-05 | 1,823 | 1,837 | 1,821 | 1,832 | 1,987,000 | 1,832 |
| 2010-04-02 | 1,811 | 1,823 | 1,796 | 1,813 | 2,549,000 | 1,813 |
| 2010-04-01 | 1,800 | 1,808 | 1,769 | 1,796 | 3,238,000 | 1,796 |
| 2010-03-31 | 1,788 | 1,818 | 1,775 | 1,779 | 4,047,000 | 1,779 |
| 2010-03-30 | 1,750 | 1,784 | 1,748 | 1,782 | 3,491,000 | 1,782 |
| 2010-03-29 | 1,722 | 1,761 | 1,722 | 1,744 | 2,569,000 | 1,744 |
| 2010-03-26 | 1,720 | 1,750 | 1,700 | 1,741 | 3,911,000 | 1,741 |
| 2010-03-25 | 1,702 | 1,705 | 1,689 | 1,696 | 2,428,000 | 1,696 |
| 2010-03-24 | 1,702 | 1,712 | 1,681 | 1,689 | 2,180,000 | 1,689 |
| 2010-03-23 | 1,702 | 1,705 | 1,675 | 1,685 | 3,138,000 | 1,685 |
| 2010-03-19 | 1,690 | 1,716 | 1,688 | 1,713 | 3,578,000 | 1,713 |
| 2010-03-18 | 1,730 | 1,740 | 1,708 | 1,718 | 3,589,000 | 1,718 |
| 2010-03-17 | 1,748 | 1,763 | 1,736 | 1,748 | 4,220,000 | 1,748 |
| 2010-03-16 | 1,735 | 1,747 | 1,716 | 1,739 | 2,848,000 | 1,739 |
| 2010-03-15 | 1,729 | 1,744 | 1,720 | 1,735 | 2,831,000 | 1,735 |
| 2010-03-12 | 1,737 | 1,738 | 1,700 | 1,722 | 6,271,000 | 1,722 |
| 2010-03-11 | 1,690 | 1,731 | 1,689 | 1,713 | 3,242,000 | 1,713 |
| 2010-03-10 | 1,677 | 1,697 | 1,673 | 1,687 | 2,424,000 | 1,687 |
| 2010-03-09 | 1,675 | 1,695 | 1,673 | 1,682 | 3,835,000 | 1,682 |
| 2010-03-08 | 1,663 | 1,683 | 1,652 | 1,671 | 5,294,000 | 1,671 |
| 2010-03-05 | 1,596 | 1,639 | 1,588 | 1,632 | 6,217,000 | 1,632 |
| 2010-03-04 | 1,583 | 1,583 | 1,552 | 1,561 | 2,339,000 | 1,561 |
| 2010-03-03 | 1,572 | 1,582 | 1,564 | 1,577 | 1,949,000 | 1,577 |
| 2010-03-02 | 1,605 | 1,608 | 1,573 | 1,582 | 2,961,000 | 1,582 |
| 2010-03-01 | 1,571 | 1,602 | 1,566 | 1,594 | 2,155,000 | 1,594 |
| 2010-02-26 | 1,568 | 1,580 | 1,558 | 1,578 | 2,314,000 | 1,578 |
| 2010-02-25 | 1,589 | 1,590 | 1,556 | 1,566 | 2,408,000 | 1,566 |
| 2010-02-24 | 1,574 | 1,590 | 1,561 | 1,575 | 3,314,000 | 1,575 |
| 2010-02-23 | 1,611 | 1,639 | 1,600 | 1,605 | 4,022,000 | 1,605 |
| 2010-02-22 | 1,603 | 1,630 | 1,592 | 1,613 | 3,801,000 | 1,613 |
| 2010-02-19 | 1,614 | 1,615 | 1,532 | 1,547 | 5,796,000 | 1,547 |
| 2010-02-18 | 1,631 | 1,637 | 1,603 | 1,614 | 2,884,000 | 1,614 |
| 2010-02-17 | 1,585 | 1,644 | 1,576 | 1,636 | 3,711,000 | 1,636 |
| 2010-02-16 | 1,580 | 1,585 | 1,560 | 1,571 | 1,655,000 | 1,571 |
| 2010-02-15 | 1,552 | 1,580 | 1,533 | 1,572 | 2,826,000 | 1,572 |
| 2010-02-12 | 1,567 | 1,577 | 1,547 | 1,565 | 2,507,000 | 1,565 |
| 2010-02-10 | 1,573 | 1,578 | 1,527 | 1,534 | 2,757,000 | 1,534 |
| 2010-02-09 | 1,537 | 1,559 | 1,522 | 1,542 | 3,379,000 | 1,542 |
| 2010-02-08 | 1,568 | 1,590 | 1,546 | 1,563 | 2,756,000 | 1,563 |
| 2010-02-05 | 1,616 | 1,633 | 1,554 | 1,569 | 5,827,000 | 1,569 |
| 2010-02-04 | 1,655 | 1,670 | 1,595 | 1,656 | 5,323,000 | 1,656 |
| 2010-02-03 | 1,601 | 1,617 | 1,588 | 1,616 | 3,258,000 | 1,616 |
| 2010-02-02 | 1,598 | 1,624 | 1,588 | 1,605 | 2,860,000 | 1,605 |
| 2010-02-01 | 1,621 | 1,623 | 1,552 | 1,583 | 4,415,000 | 1,583 |
| 2010-01-29 | 1,641 | 1,653 | 1,603 | 1,611 | 3,511,000 | 1,611 |
| 2010-01-28 | 1,637 | 1,679 | 1,627 | 1,649 | 3,370,000 | 1,649 |
| 2010-01-27 | 1,637 | 1,674 | 1,627 | 1,632 | 2,854,000 | 1,632 |
| 2010-01-26 | 1,689 | 1,693 | 1,634 | 1,637 | 3,588,000 | 1,637 |
| 2010-01-25 | 1,674 | 1,689 | 1,663 | 1,679 | 2,704,000 | 1,679 |
| 2010-01-22 | 1,691 | 1,718 | 1,663 | 1,714 | 4,974,000 | 1,714 |
| 2010-01-21 | 1,730 | 1,758 | 1,700 | 1,747 | 3,772,000 | 1,747 |
| 2010-01-20 | 1,765 | 1,775 | 1,721 | 1,730 | 2,809,000 | 1,730 |
| 2010-01-19 | 1,765 | 1,804 | 1,740 | 1,750 | 3,752,000 | 1,750 |
| 2010-01-18 | 1,750 | 1,775 | 1,738 | 1,751 | 3,012,000 | 1,751 |
| 2010-01-15 | 1,759 | 1,787 | 1,735 | 1,780 | 4,210,000 | 1,780 |
| 2010-01-14 | 1,760 | 1,772 | 1,734 | 1,756 | 3,447,000 | 1,756 |
| 2010-01-13 | 1,782 | 1,810 | 1,758 | 1,762 | 2,743,000 | 1,762 |
| 2010-01-12 | 1,780 | 1,814 | 1,777 | 1,802 | 3,355,000 | 1,802 |
| 2010-01-08 | 1,825 | 1,826 | 1,783 | 1,799 | 4,998,000 | 1,799 |
| 2010-01-07 | 1,838 | 1,839 | 1,795 | 1,802 | 3,001,000 | 1,802 |
| 2010-01-06 | 1,795 | 1,819 | 1,779 | 1,813 | 4,442,000 | 1,813 |
| 2010-01-05 | 1,770 | 1,805 | 1,756 | 1,769 | 3,762,000 | 1,769 |
| 2010-01-04 | 1,743 | 1,753 | 1,730 | 1,735 | 1,479,000 | 1,735 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.08株
