9064 ヤマトホールディングス(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 | 1,164 | 1,169 | 1,154 | 1,156 | 702,900 | 1,156 |
| 2010-12-29 | 1,166 | 1,170 | 1,160 | 1,169 | 460,300 | 1,169 |
| 2010-12-28 | 1,155 | 1,169 | 1,152 | 1,162 | 557,100 | 1,162 |
| 2010-12-27 | 1,162 | 1,167 | 1,153 | 1,154 | 1,424,600 | 1,154 |
| 2010-12-24 | 1,156 | 1,172 | 1,153 | 1,158 | 1,214,900 | 1,158 |
| 2010-12-22 | 1,168 | 1,171 | 1,158 | 1,160 | 1,279,700 | 1,160 |
| 2010-12-21 | 1,168 | 1,174 | 1,159 | 1,172 | 954,900 | 1,172 |
| 2010-12-20 | 1,171 | 1,185 | 1,164 | 1,167 | 1,536,000 | 1,167 |
| 2010-12-17 | 1,171 | 1,175 | 1,157 | 1,167 | 1,612,200 | 1,167 |
| 2010-12-16 | 1,165 | 1,166 | 1,149 | 1,158 | 1,032,100 | 1,158 |
| 2010-12-15 | 1,174 | 1,175 | 1,152 | 1,157 | 1,355,000 | 1,157 |
| 2010-12-14 | 1,164 | 1,179 | 1,159 | 1,167 | 1,443,400 | 1,167 |
| 2010-12-13 | 1,147 | 1,167 | 1,142 | 1,167 | 1,771,200 | 1,167 |
| 2010-12-10 | 1,154 | 1,154 | 1,119 | 1,135 | 5,053,200 | 1,135 |
| 2010-12-09 | 1,148 | 1,148 | 1,129 | 1,136 | 1,613,800 | 1,136 |
| 2010-12-08 | 1,119 | 1,149 | 1,116 | 1,144 | 2,608,300 | 1,144 |
| 2010-12-07 | 1,094 | 1,109 | 1,085 | 1,104 | 1,713,500 | 1,104 |
| 2010-12-06 | 1,096 | 1,098 | 1,084 | 1,092 | 870,100 | 1,092 |
| 2010-12-03 | 1,090 | 1,105 | 1,085 | 1,094 | 1,052,600 | 1,094 |
| 2010-12-02 | 1,100 | 1,103 | 1,085 | 1,087 | 1,359,300 | 1,087 |
| 2010-12-01 | 1,064 | 1,085 | 1,064 | 1,081 | 1,516,800 | 1,081 |
| 2010-11-30 | 1,091 | 1,095 | 1,059 | 1,059 | 2,368,800 | 1,059 |
| 2010-11-29 | 1,075 | 1,095 | 1,072 | 1,093 | 1,146,200 | 1,093 |
| 2010-11-26 | 1,072 | 1,082 | 1,069 | 1,075 | 1,772,600 | 1,075 |
| 2010-11-25 | 1,081 | 1,081 | 1,060 | 1,067 | 2,535,800 | 1,067 |
| 2010-11-24 | 1,088 | 1,093 | 1,052 | 1,070 | 4,024,500 | 1,070 |
| 2010-11-22 | 1,130 | 1,132 | 1,114 | 1,118 | 1,425,300 | 1,118 |
| 2010-11-19 | 1,135 | 1,137 | 1,110 | 1,118 | 1,209,800 | 1,118 |
| 2010-11-18 | 1,100 | 1,123 | 1,098 | 1,121 | 1,686,100 | 1,121 |
| 2010-11-17 | 1,074 | 1,096 | 1,074 | 1,095 | 868,300 | 1,095 |
| 2010-11-16 | 1,109 | 1,110 | 1,080 | 1,083 | 1,582,200 | 1,083 |
| 2010-11-15 | 1,099 | 1,108 | 1,091 | 1,105 | 881,900 | 1,105 |
| 2010-11-12 | 1,095 | 1,109 | 1,089 | 1,095 | 1,352,500 | 1,095 |
| 2010-11-11 | 1,095 | 1,107 | 1,085 | 1,104 | 1,001,600 | 1,104 |
| 2010-11-10 | 1,083 | 1,103 | 1,080 | 1,095 | 1,617,600 | 1,095 |
| 2010-11-09 | 1,072 | 1,087 | 1,070 | 1,074 | 1,413,000 | 1,074 |
| 2010-11-08 | 1,077 | 1,092 | 1,073 | 1,080 | 1,246,600 | 1,080 |
| 2010-11-05 | 1,064 | 1,080 | 1,062 | 1,066 | 1,478,800 | 1,066 |
| 2010-11-04 | 1,038 | 1,049 | 1,035 | 1,044 | 1,347,600 | 1,044 |
| 2010-11-02 | 1,015 | 1,028 | 1,015 | 1,024 | 1,212,900 | 1,024 |
| 2010-11-01 | 1,013 | 1,028 | 1,011 | 1,022 | 1,256,500 | 1,022 |
| 2010-10-29 | 1,000 | 1,019 | 997 | 1,014 | 2,504,600 | 1,014 |
| 2010-10-28 | 1,029 | 1,029 | 1,011 | 1,018 | 1,329,000 | 1,018 |
| 2010-10-27 | 1,020 | 1,027 | 1,014 | 1,025 | 1,349,100 | 1,025 |
| 2010-10-26 | 1,020 | 1,029 | 1,010 | 1,011 | 1,549,100 | 1,011 |
| 2010-10-25 | 1,044 | 1,045 | 1,021 | 1,025 | 1,182,700 | 1,025 |
| 2010-10-22 | 1,016 | 1,039 | 1,016 | 1,030 | 1,246,100 | 1,030 |
| 2010-10-21 | 1,018 | 1,030 | 1,010 | 1,015 | 1,356,100 | 1,015 |
| 2010-10-20 | 1,020 | 1,034 | 1,014 | 1,026 | 1,716,300 | 1,026 |
| 2010-10-19 | 1,035 | 1,044 | 1,027 | 1,033 | 1,354,700 | 1,033 |
| 2010-10-18 | 1,032 | 1,049 | 1,030 | 1,039 | 759,300 | 1,039 |
| 2010-10-15 | 1,048 | 1,048 | 1,028 | 1,033 | 1,208,300 | 1,033 |
| 2010-10-14 | 1,049 | 1,053 | 1,038 | 1,045 | 1,530,800 | 1,045 |
| 2010-10-13 | 1,039 | 1,051 | 1,037 | 1,041 | 1,574,600 | 1,041 |
| 2010-10-12 | 1,034 | 1,045 | 1,023 | 1,025 | 2,251,800 | 1,025 |
| 2010-10-08 | 1,043 | 1,049 | 1,036 | 1,036 | 1,833,700 | 1,036 |
| 2010-10-07 | 1,036 | 1,049 | 1,034 | 1,042 | 859,900 | 1,042 |
| 2010-10-06 | 1,029 | 1,042 | 1,023 | 1,036 | 1,755,700 | 1,036 |
| 2010-10-05 | 995 | 1,031 | 993 | 1,028 | 2,080,200 | 1,028 |
| 2010-10-04 | 1,008 | 1,013 | 992 | 994 | 1,163,900 | 994 |
| 2010-10-01 | 1,026 | 1,027 | 1,000 | 1,007 | 1,476,600 | 1,007 |
| 2010-09-30 | 1,036 | 1,042 | 1,010 | 1,010 | 2,030,500 | 1,010 |
| 2010-09-29 | 1,040 | 1,054 | 1,036 | 1,038 | 1,960,300 | 1,038 |
| 2010-09-28 | 1,055 | 1,063 | 1,045 | 1,047 | 782,600 | 1,047 |
| 2010-09-27 | 1,098 | 1,098 | 1,025 | 1,061 | 2,395,900 | 1,061 |
| 2010-09-24 | 1,045 | 1,063 | 1,042 | 1,052 | 1,873,100 | 1,052 |
| 2010-09-22 | 1,065 | 1,080 | 1,065 | 1,070 | 782,600 | 1,070 |
| 2010-09-21 | 1,094 | 1,094 | 1,071 | 1,072 | 953,200 | 1,072 |
| 2010-09-17 | 1,078 | 1,091 | 1,077 | 1,086 | 1,033,400 | 1,086 |
| 2010-09-16 | 1,098 | 1,103 | 1,068 | 1,070 | 1,410,000 | 1,070 |
| 2010-09-15 | 1,071 | 1,102 | 1,061 | 1,093 | 1,840,200 | 1,093 |
| 2010-09-14 | 1,078 | 1,086 | 1,068 | 1,071 | 1,308,400 | 1,071 |
| 2010-09-13 | 1,089 | 1,103 | 1,081 | 1,082 | 1,208,600 | 1,082 |
| 2010-09-10 | 1,070 | 1,100 | 1,065 | 1,081 | 3,114,300 | 1,081 |
| 2010-09-09 | 1,050 | 1,073 | 1,048 | 1,069 | 1,770,400 | 1,069 |
| 2010-09-08 | 1,072 | 1,074 | 1,064 | 1,066 | 1,092,800 | 1,066 |
| 2010-09-07 | 1,079 | 1,097 | 1,078 | 1,091 | 1,663,700 | 1,091 |
| 2010-09-06 | 1,061 | 1,079 | 1,057 | 1,078 | 1,314,800 | 1,078 |
| 2010-09-03 | 1,060 | 1,065 | 1,037 | 1,045 | 2,636,700 | 1,045 |
| 2010-09-02 | 1,040 | 1,068 | 1,025 | 1,065 | 2,845,700 | 1,065 |
| 2010-09-01 | 992 | 1,019 | 986 | 1,019 | 2,054,500 | 1,019 |
| 2010-08-31 | 1,006 | 1,010 | 986 | 988 | 1,183,600 | 988 |
| 2010-08-30 | 1,025 | 1,038 | 1,019 | 1,022 | 1,393,900 | 1,022 |
| 2010-08-27 | 999 | 1,010 | 995 | 1,006 | 2,228,500 | 1,006 |
| 2010-08-26 | 1,027 | 1,027 | 1,003 | 1,007 | 1,450,400 | 1,007 |
| 2010-08-25 | 1,036 | 1,041 | 1,009 | 1,019 | 1,941,300 | 1,019 |
| 2010-08-24 | 1,042 | 1,049 | 1,030 | 1,035 | 1,015,000 | 1,035 |
| 2010-08-23 | 1,050 | 1,064 | 1,040 | 1,044 | 1,112,300 | 1,044 |
| 2010-08-20 | 1,047 | 1,053 | 1,045 | 1,046 | 1,126,700 | 1,046 |
| 2010-08-19 | 1,052 | 1,067 | 1,047 | 1,066 | 1,006,600 | 1,066 |
| 2010-08-18 | 1,063 | 1,068 | 1,048 | 1,058 | 932,000 | 1,058 |
| 2010-08-17 | 1,046 | 1,055 | 1,035 | 1,050 | 1,402,700 | 1,050 |
| 2010-08-16 | 1,060 | 1,065 | 1,051 | 1,056 | 1,690,100 | 1,056 |
| 2010-08-13 | 1,050 | 1,062 | 1,043 | 1,059 | 1,856,200 | 1,059 |
| 2010-08-12 | 1,035 | 1,043 | 1,028 | 1,043 | 1,555,000 | 1,043 |
| 2010-08-11 | 1,050 | 1,058 | 1,029 | 1,050 | 1,683,300 | 1,050 |
| 2010-08-10 | 1,082 | 1,089 | 1,063 | 1,066 | 1,396,800 | 1,066 |
| 2010-08-09 | 1,071 | 1,078 | 1,067 | 1,078 | 1,291,100 | 1,078 |
| 2010-08-06 | 1,061 | 1,089 | 1,050 | 1,088 | 2,165,800 | 1,088 |
| 2010-08-05 | 1,068 | 1,069 | 1,052 | 1,060 | 1,721,000 | 1,060 |
| 2010-08-04 | 1,064 | 1,068 | 1,049 | 1,058 | 1,658,500 | 1,058 |
| 2010-08-03 | 1,091 | 1,093 | 1,066 | 1,080 | 2,012,800 | 1,080 |
| 2010-08-02 | 1,068 | 1,072 | 1,052 | 1,063 | 1,973,700 | 1,063 |
| 2010-07-30 | 1,100 | 1,103 | 1,068 | 1,072 | 2,702,600 | 1,072 |
| 2010-07-29 | 1,120 | 1,132 | 1,117 | 1,124 | 896,600 | 1,124 |
| 2010-07-28 | 1,121 | 1,139 | 1,121 | 1,128 | 1,430,000 | 1,128 |
| 2010-07-27 | 1,110 | 1,121 | 1,109 | 1,119 | 791,100 | 1,119 |
| 2010-07-26 | 1,126 | 1,127 | 1,101 | 1,105 | 1,363,000 | 1,105 |
| 2010-07-23 | 1,079 | 1,110 | 1,076 | 1,103 | 2,226,000 | 1,103 |
| 2010-07-22 | 1,059 | 1,067 | 1,050 | 1,054 | 2,264,200 | 1,054 |
| 2010-07-21 | 1,101 | 1,104 | 1,057 | 1,059 | 2,380,400 | 1,059 |
| 2010-07-20 | 1,100 | 1,112 | 1,094 | 1,105 | 1,252,000 | 1,105 |
| 2010-07-16 | 1,121 | 1,130 | 1,103 | 1,104 | 1,086,800 | 1,104 |
| 2010-07-15 | 1,126 | 1,136 | 1,126 | 1,129 | 1,036,100 | 1,129 |
| 2010-07-14 | 1,145 | 1,148 | 1,127 | 1,129 | 1,791,400 | 1,129 |
| 2010-07-13 | 1,150 | 1,154 | 1,125 | 1,128 | 1,226,600 | 1,128 |
| 2010-07-12 | 1,148 | 1,155 | 1,140 | 1,145 | 972,300 | 1,145 |
| 2010-07-09 | 1,158 | 1,158 | 1,141 | 1,149 | 2,071,700 | 1,149 |
| 2010-07-08 | 1,136 | 1,148 | 1,130 | 1,148 | 2,016,300 | 1,148 |
| 2010-07-07 | 1,118 | 1,121 | 1,100 | 1,107 | 1,828,800 | 1,107 |
| 2010-07-06 | 1,125 | 1,129 | 1,106 | 1,120 | 2,372,600 | 1,120 |
| 2010-07-05 | 1,152 | 1,160 | 1,124 | 1,127 | 2,282,200 | 1,127 |
| 2010-07-02 | 1,149 | 1,151 | 1,142 | 1,144 | 1,515,100 | 1,144 |
| 2010-07-01 | 1,153 | 1,164 | 1,140 | 1,145 | 1,981,300 | 1,145 |
| 2010-06-30 | 1,205 | 1,215 | 1,183 | 1,183 | 2,022,500 | 1,183 |
| 2010-06-29 | 1,240 | 1,254 | 1,226 | 1,230 | 1,083,900 | 1,230 |
| 2010-06-28 | 1,244 | 1,247 | 1,226 | 1,231 | 899,100 | 1,231 |
| 2010-06-25 | 1,252 | 1,260 | 1,233 | 1,239 | 1,391,800 | 1,239 |
| 2010-06-24 | 1,255 | 1,279 | 1,253 | 1,262 | 801,600 | 1,262 |
| 2010-06-23 | 1,269 | 1,273 | 1,252 | 1,254 | 698,300 | 1,254 |
| 2010-06-22 | 1,267 | 1,279 | 1,262 | 1,268 | 1,101,400 | 1,268 |
| 2010-06-21 | 1,287 | 1,291 | 1,281 | 1,284 | 766,700 | 1,284 |
| 2010-06-18 | 1,263 | 1,286 | 1,261 | 1,275 | 927,800 | 1,275 |
| 2010-06-17 | 1,258 | 1,269 | 1,250 | 1,256 | 912,600 | 1,256 |
| 2010-06-16 | 1,277 | 1,277 | 1,262 | 1,265 | 946,900 | 1,265 |
| 2010-06-15 | 1,243 | 1,259 | 1,241 | 1,255 | 954,800 | 1,255 |
| 2010-06-14 | 1,237 | 1,249 | 1,237 | 1,242 | 707,200 | 1,242 |
| 2010-06-11 | 1,233 | 1,241 | 1,216 | 1,224 | 4,635,200 | 1,224 |
| 2010-06-10 | 1,204 | 1,221 | 1,200 | 1,209 | 1,003,400 | 1,209 |
| 2010-06-09 | 1,212 | 1,213 | 1,193 | 1,203 | 1,394,400 | 1,203 |
| 2010-06-08 | 1,206 | 1,225 | 1,201 | 1,219 | 1,046,200 | 1,219 |
| 2010-06-07 | 1,237 | 1,237 | 1,212 | 1,226 | 1,592,100 | 1,226 |
| 2010-06-04 | 1,271 | 1,278 | 1,258 | 1,267 | 1,120,300 | 1,267 |
| 2010-06-03 | 1,256 | 1,265 | 1,245 | 1,258 | 1,297,700 | 1,258 |
| 2010-06-02 | 1,223 | 1,238 | 1,208 | 1,226 | 1,372,000 | 1,226 |
| 2010-06-01 | 1,241 | 1,250 | 1,222 | 1,245 | 1,229,200 | 1,245 |
| 2010-05-31 | 1,226 | 1,253 | 1,218 | 1,237 | 1,556,700 | 1,237 |
| 2010-05-28 | 1,220 | 1,235 | 1,206 | 1,232 | 2,374,900 | 1,232 |
| 2010-05-27 | 1,171 | 1,204 | 1,163 | 1,191 | 2,289,200 | 1,191 |
| 2010-05-26 | 1,174 | 1,185 | 1,169 | 1,175 | 2,701,300 | 1,175 |
| 2010-05-25 | 1,196 | 1,197 | 1,161 | 1,172 | 2,514,600 | 1,172 |
| 2010-05-24 | 1,190 | 1,206 | 1,183 | 1,195 | 1,738,900 | 1,195 |
| 2010-05-21 | 1,207 | 1,214 | 1,193 | 1,202 | 1,696,400 | 1,202 |
| 2010-05-20 | 1,256 | 1,256 | 1,231 | 1,234 | 1,288,700 | 1,234 |
| 2010-05-19 | 1,258 | 1,264 | 1,238 | 1,258 | 1,586,400 | 1,258 |
| 2010-05-18 | 1,277 | 1,278 | 1,255 | 1,261 | 1,153,300 | 1,261 |
| 2010-05-17 | 1,270 | 1,271 | 1,251 | 1,263 | 1,262,100 | 1,263 |
| 2010-05-14 | 1,271 | 1,291 | 1,266 | 1,285 | 1,889,300 | 1,285 |
| 2010-05-13 | 1,277 | 1,292 | 1,270 | 1,285 | 1,438,400 | 1,285 |
| 2010-05-12 | 1,280 | 1,286 | 1,263 | 1,276 | 1,119,900 | 1,276 |
| 2010-05-11 | 1,295 | 1,300 | 1,267 | 1,279 | 1,960,000 | 1,279 |
| 2010-05-10 | 1,241 | 1,284 | 1,223 | 1,279 | 2,081,400 | 1,279 |
| 2010-05-07 | 1,249 | 1,263 | 1,243 | 1,247 | 2,859,700 | 1,247 |
| 2010-05-06 | 1,291 | 1,309 | 1,285 | 1,299 | 2,602,100 | 1,299 |
| 2010-04-30 | 1,345 | 1,366 | 1,343 | 1,351 | 2,212,000 | 1,351 |
| 2010-04-28 | 1,316 | 1,330 | 1,293 | 1,315 | 1,966,200 | 1,315 |
| 2010-04-27 | 1,366 | 1,370 | 1,343 | 1,346 | 1,416,000 | 1,346 |
| 2010-04-26 | 1,364 | 1,372 | 1,354 | 1,365 | 1,274,300 | 1,365 |
| 2010-04-23 | 1,332 | 1,355 | 1,328 | 1,355 | 1,574,900 | 1,355 |
| 2010-04-22 | 1,342 | 1,364 | 1,327 | 1,362 | 1,822,400 | 1,362 |
| 2010-04-21 | 1,354 | 1,366 | 1,350 | 1,361 | 1,855,700 | 1,361 |
| 2010-04-20 | 1,331 | 1,339 | 1,321 | 1,324 | 1,402,700 | 1,324 |
| 2010-04-19 | 1,342 | 1,356 | 1,320 | 1,323 | 1,376,800 | 1,323 |
| 2010-04-16 | 1,361 | 1,365 | 1,336 | 1,344 | 1,779,000 | 1,344 |
| 2010-04-15 | 1,372 | 1,375 | 1,349 | 1,361 | 1,803,400 | 1,361 |
| 2010-04-14 | 1,327 | 1,372 | 1,327 | 1,356 | 3,320,000 | 1,356 |
| 2010-04-13 | 1,330 | 1,330 | 1,313 | 1,323 | 1,273,100 | 1,323 |
| 2010-04-12 | 1,325 | 1,340 | 1,311 | 1,327 | 2,387,700 | 1,327 |
| 2010-04-09 | 1,323 | 1,345 | 1,323 | 1,334 | 2,435,000 | 1,334 |
| 2010-04-08 | 1,336 | 1,347 | 1,330 | 1,334 | 1,447,200 | 1,334 |
| 2010-04-07 | 1,333 | 1,349 | 1,321 | 1,347 | 2,227,500 | 1,347 |
| 2010-04-06 | 1,333 | 1,338 | 1,326 | 1,337 | 1,243,200 | 1,337 |
| 2010-04-05 | 1,330 | 1,343 | 1,328 | 1,336 | 1,209,700 | 1,336 |
| 2010-04-02 | 1,321 | 1,329 | 1,310 | 1,322 | 1,381,800 | 1,322 |
| 2010-04-01 | 1,341 | 1,350 | 1,314 | 1,324 | 2,869,100 | 1,324 |
| 2010-03-31 | 1,296 | 1,324 | 1,284 | 1,314 | 2,264,400 | 1,314 |
| 2010-03-30 | 1,299 | 1,300 | 1,276 | 1,288 | 2,202,900 | 1,288 |
| 2010-03-29 | 1,281 | 1,291 | 1,275 | 1,291 | 1,749,300 | 1,291 |
| 2010-03-26 | 1,268 | 1,280 | 1,258 | 1,280 | 1,327,200 | 1,280 |
| 2010-03-25 | 1,279 | 1,279 | 1,260 | 1,270 | 1,882,200 | 1,270 |
| 2010-03-24 | 1,250 | 1,260 | 1,250 | 1,257 | 1,019,000 | 1,257 |
| 2010-03-23 | 1,255 | 1,259 | 1,249 | 1,252 | 1,198,700 | 1,252 |
| 2010-03-19 | 1,239 | 1,244 | 1,232 | 1,243 | 1,105,000 | 1,243 |
| 2010-03-18 | 1,247 | 1,248 | 1,231 | 1,235 | 1,100,700 | 1,235 |
| 2010-03-17 | 1,249 | 1,253 | 1,239 | 1,248 | 1,533,400 | 1,248 |
| 2010-03-16 | 1,245 | 1,245 | 1,231 | 1,234 | 981,000 | 1,234 |
| 2010-03-15 | 1,269 | 1,269 | 1,229 | 1,245 | 1,670,500 | 1,245 |
| 2010-03-12 | 1,245 | 1,246 | 1,231 | 1,245 | 6,000,000 | 1,245 |
| 2010-03-11 | 1,204 | 1,224 | 1,204 | 1,223 | 2,551,600 | 1,223 |
| 2010-03-10 | 1,200 | 1,216 | 1,196 | 1,201 | 1,906,600 | 1,201 |
| 2010-03-09 | 1,214 | 1,218 | 1,211 | 1,216 | 2,337,400 | 1,216 |
| 2010-03-08 | 1,185 | 1,208 | 1,184 | 1,204 | 2,613,000 | 1,204 |
| 2010-03-05 | 1,148 | 1,175 | 1,145 | 1,174 | 2,603,500 | 1,174 |
| 2010-03-04 | 1,134 | 1,145 | 1,123 | 1,136 | 3,260,200 | 1,136 |
| 2010-03-03 | 1,162 | 1,169 | 1,138 | 1,146 | 4,033,300 | 1,146 |
| 2010-03-02 | 1,184 | 1,185 | 1,161 | 1,170 | 2,199,300 | 1,170 |
| 2010-03-01 | 1,178 | 1,190 | 1,177 | 1,183 | 1,641,300 | 1,183 |
| 2010-02-26 | 1,185 | 1,191 | 1,179 | 1,184 | 1,909,300 | 1,184 |
| 2010-02-25 | 1,217 | 1,218 | 1,181 | 1,186 | 2,592,200 | 1,186 |
| 2010-02-24 | 1,178 | 1,187 | 1,173 | 1,185 | 2,112,200 | 1,185 |
| 2010-02-23 | 1,190 | 1,203 | 1,188 | 1,201 | 1,350,700 | 1,201 |
| 2010-02-22 | 1,197 | 1,209 | 1,188 | 1,209 | 1,660,800 | 1,209 |
| 2010-02-19 | 1,203 | 1,205 | 1,176 | 1,177 | 1,832,500 | 1,177 |
| 2010-02-18 | 1,228 | 1,228 | 1,206 | 1,213 | 1,035,300 | 1,213 |
| 2010-02-17 | 1,205 | 1,222 | 1,200 | 1,220 | 1,933,300 | 1,220 |
| 2010-02-16 | 1,193 | 1,209 | 1,183 | 1,204 | 1,769,400 | 1,204 |
| 2010-02-15 | 1,185 | 1,192 | 1,179 | 1,189 | 1,447,200 | 1,189 |
| 2010-02-12 | 1,199 | 1,199 | 1,172 | 1,191 | 3,140,800 | 1,191 |
| 2010-02-10 | 1,180 | 1,187 | 1,168 | 1,174 | 2,103,500 | 1,174 |
| 2010-02-09 | 1,186 | 1,195 | 1,181 | 1,183 | 1,530,500 | 1,183 |
| 2010-02-08 | 1,200 | 1,216 | 1,195 | 1,206 | 2,321,600 | 1,206 |
| 2010-02-05 | 1,200 | 1,201 | 1,181 | 1,190 | 3,328,600 | 1,190 |
| 2010-02-04 | 1,223 | 1,242 | 1,217 | 1,238 | 1,956,300 | 1,238 |
| 2010-02-03 | 1,228 | 1,232 | 1,216 | 1,222 | 2,386,800 | 1,222 |
| 2010-02-02 | 1,214 | 1,240 | 1,210 | 1,237 | 1,413,200 | 1,237 |
| 2010-02-01 | 1,244 | 1,244 | 1,213 | 1,228 | 1,866,300 | 1,228 |
| 2010-01-29 | 1,234 | 1,252 | 1,229 | 1,243 | 1,749,700 | 1,243 |
| 2010-01-28 | 1,254 | 1,257 | 1,238 | 1,251 | 1,420,700 | 1,251 |
| 2010-01-27 | 1,250 | 1,260 | 1,236 | 1,257 | 1,703,100 | 1,257 |
| 2010-01-26 | 1,271 | 1,283 | 1,254 | 1,255 | 1,932,600 | 1,255 |
| 2010-01-25 | 1,300 | 1,305 | 1,278 | 1,287 | 2,470,400 | 1,287 |
| 2010-01-22 | 1,308 | 1,314 | 1,281 | 1,299 | 2,153,400 | 1,299 |
| 2010-01-21 | 1,300 | 1,317 | 1,286 | 1,307 | 2,692,400 | 1,307 |
| 2010-01-20 | 1,344 | 1,344 | 1,308 | 1,322 | 2,728,000 | 1,322 |
| 2010-01-19 | 1,320 | 1,331 | 1,314 | 1,321 | 1,449,500 | 1,321 |
| 2010-01-18 | 1,331 | 1,340 | 1,311 | 1,332 | 1,601,700 | 1,332 |
| 2010-01-15 | 1,344 | 1,350 | 1,326 | 1,341 | 2,218,400 | 1,341 |
| 2010-01-14 | 1,350 | 1,350 | 1,308 | 1,325 | 1,900,900 | 1,325 |
| 2010-01-13 | 1,334 | 1,355 | 1,327 | 1,329 | 1,377,600 | 1,329 |
| 2010-01-12 | 1,329 | 1,352 | 1,321 | 1,349 | 2,241,900 | 1,349 |
| 2010-01-08 | 1,300 | 1,323 | 1,290 | 1,321 | 3,243,500 | 1,321 |
| 2010-01-07 | 1,278 | 1,291 | 1,274 | 1,283 | 1,481,300 | 1,283 |
| 2010-01-06 | 1,271 | 1,284 | 1,266 | 1,277 | 1,780,000 | 1,277 |
| 2010-01-05 | 1,275 | 1,294 | 1,272 | 1,284 | 1,508,200 | 1,284 |
| 2010-01-04 | 1,281 | 1,300 | 1,281 | 1,295 | 486,700 | 1,295 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1988-03-28]1株→1.13株 [1987-03-27]1株→1.2株 [1985-03-27]1株→1.15株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株 [1983-03-28]1株→1.1株