9086 (株)日立物流 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 | 1,262 | 1,266 | 1,257 | 1,259 | 88,100 | 1,259 |
| 2010-12-29 | 1,254 | 1,267 | 1,252 | 1,265 | 90,900 | 1,265 |
| 2010-12-28 | 1,257 | 1,261 | 1,252 | 1,257 | 69,300 | 1,257 |
| 2010-12-27 | 1,250 | 1,263 | 1,250 | 1,263 | 95,600 | 1,263 |
| 2010-12-24 | 1,255 | 1,259 | 1,251 | 1,254 | 123,400 | 1,254 |
| 2010-12-22 | 1,270 | 1,270 | 1,259 | 1,264 | 161,100 | 1,264 |
| 2010-12-21 | 1,261 | 1,271 | 1,252 | 1,265 | 287,500 | 1,265 |
| 2010-12-20 | 1,254 | 1,263 | 1,246 | 1,252 | 116,600 | 1,252 |
| 2010-12-17 | 1,260 | 1,266 | 1,252 | 1,260 | 156,400 | 1,260 |
| 2010-12-16 | 1,260 | 1,275 | 1,260 | 1,269 | 148,800 | 1,269 |
| 2010-12-15 | 1,283 | 1,284 | 1,259 | 1,271 | 266,900 | 1,271 |
| 2010-12-14 | 1,281 | 1,297 | 1,277 | 1,286 | 181,800 | 1,286 |
| 2010-12-13 | 1,275 | 1,291 | 1,269 | 1,291 | 196,500 | 1,291 |
| 2010-12-10 | 1,309 | 1,309 | 1,249 | 1,290 | 867,500 | 1,290 |
| 2010-12-09 | 1,240 | 1,253 | 1,237 | 1,249 | 217,200 | 1,249 |
| 2010-12-08 | 1,228 | 1,232 | 1,220 | 1,232 | 195,700 | 1,232 |
| 2010-12-07 | 1,210 | 1,229 | 1,210 | 1,223 | 232,800 | 1,223 |
| 2010-12-06 | 1,220 | 1,227 | 1,210 | 1,214 | 439,000 | 1,214 |
| 2010-12-03 | 1,228 | 1,232 | 1,214 | 1,218 | 179,600 | 1,218 |
| 2010-12-02 | 1,236 | 1,238 | 1,216 | 1,223 | 196,600 | 1,223 |
| 2010-12-01 | 1,217 | 1,224 | 1,215 | 1,220 | 139,800 | 1,220 |
| 2010-11-30 | 1,215 | 1,225 | 1,211 | 1,221 | 403,900 | 1,221 |
| 2010-11-29 | 1,213 | 1,219 | 1,207 | 1,211 | 276,100 | 1,211 |
| 2010-11-26 | 1,205 | 1,220 | 1,205 | 1,215 | 199,400 | 1,215 |
| 2010-11-25 | 1,220 | 1,220 | 1,205 | 1,207 | 156,600 | 1,207 |
| 2010-11-24 | 1,210 | 1,225 | 1,208 | 1,208 | 371,300 | 1,208 |
| 2010-11-22 | 1,244 | 1,253 | 1,240 | 1,245 | 163,500 | 1,245 |
| 2010-11-19 | 1,248 | 1,249 | 1,230 | 1,244 | 208,300 | 1,244 |
| 2010-11-18 | 1,216 | 1,245 | 1,216 | 1,244 | 177,500 | 1,244 |
| 2010-11-17 | 1,207 | 1,219 | 1,201 | 1,216 | 145,400 | 1,216 |
| 2010-11-16 | 1,230 | 1,234 | 1,215 | 1,216 | 220,300 | 1,216 |
| 2010-11-15 | 1,221 | 1,234 | 1,221 | 1,226 | 71,800 | 1,226 |
| 2010-11-12 | 1,228 | 1,242 | 1,213 | 1,219 | 315,900 | 1,219 |
| 2010-11-11 | 1,243 | 1,251 | 1,237 | 1,242 | 230,500 | 1,242 |
| 2010-11-10 | 1,253 | 1,263 | 1,232 | 1,239 | 278,600 | 1,239 |
| 2010-11-09 | 1,256 | 1,270 | 1,254 | 1,256 | 177,000 | 1,256 |
| 2010-11-08 | 1,252 | 1,270 | 1,247 | 1,260 | 256,900 | 1,260 |
| 2010-11-05 | 1,264 | 1,277 | 1,253 | 1,255 | 254,600 | 1,255 |
| 2010-11-04 | 1,259 | 1,272 | 1,247 | 1,251 | 260,600 | 1,251 |
| 2010-11-02 | 1,228 | 1,238 | 1,215 | 1,231 | 195,700 | 1,231 |
| 2010-11-01 | 1,239 | 1,245 | 1,220 | 1,232 | 288,500 | 1,232 |
| 2010-10-29 | 1,216 | 1,255 | 1,216 | 1,250 | 277,600 | 1,250 |
| 2010-10-28 | 1,224 | 1,231 | 1,219 | 1,223 | 204,900 | 1,223 |
| 2010-10-27 | 1,227 | 1,236 | 1,225 | 1,230 | 156,000 | 1,230 |
| 2010-10-26 | 1,237 | 1,244 | 1,228 | 1,228 | 182,900 | 1,228 |
| 2010-10-25 | 1,238 | 1,246 | 1,232 | 1,236 | 168,200 | 1,236 |
| 2010-10-22 | 1,255 | 1,260 | 1,236 | 1,239 | 203,800 | 1,239 |
| 2010-10-21 | 1,245 | 1,264 | 1,242 | 1,262 | 182,900 | 1,262 |
| 2010-10-20 | 1,252 | 1,257 | 1,241 | 1,253 | 106,000 | 1,253 |
| 2010-10-19 | 1,258 | 1,285 | 1,257 | 1,268 | 144,700 | 1,268 |
| 2010-10-18 | 1,248 | 1,299 | 1,240 | 1,266 | 338,800 | 1,266 |
| 2010-10-15 | 1,253 | 1,253 | 1,227 | 1,237 | 183,700 | 1,237 |
| 2010-10-14 | 1,244 | 1,257 | 1,244 | 1,252 | 295,700 | 1,252 |
| 2010-10-13 | 1,259 | 1,271 | 1,239 | 1,244 | 256,700 | 1,244 |
| 2010-10-12 | 1,301 | 1,310 | 1,251 | 1,254 | 442,300 | 1,254 |
| 2010-10-08 | 1,271 | 1,296 | 1,267 | 1,293 | 319,800 | 1,293 |
| 2010-10-07 | 1,278 | 1,286 | 1,271 | 1,281 | 228,500 | 1,281 |
| 2010-10-06 | 1,280 | 1,287 | 1,274 | 1,276 | 322,900 | 1,276 |
| 2010-10-05 | 1,266 | 1,277 | 1,255 | 1,276 | 392,300 | 1,276 |
| 2010-10-04 | 1,275 | 1,276 | 1,253 | 1,265 | 294,600 | 1,265 |
| 2010-10-01 | 1,276 | 1,283 | 1,259 | 1,283 | 505,100 | 1,283 |
| 2010-09-30 | 1,255 | 1,268 | 1,249 | 1,262 | 310,300 | 1,262 |
| 2010-09-29 | 1,245 | 1,263 | 1,243 | 1,255 | 173,600 | 1,255 |
| 2010-09-28 | 1,250 | 1,257 | 1,239 | 1,241 | 198,900 | 1,241 |
| 2010-09-27 | 1,240 | 1,249 | 1,235 | 1,248 | 179,300 | 1,248 |
| 2010-09-24 | 1,238 | 1,247 | 1,227 | 1,234 | 187,000 | 1,234 |
| 2010-09-22 | 1,241 | 1,247 | 1,230 | 1,233 | 294,400 | 1,233 |
| 2010-09-21 | 1,260 | 1,266 | 1,233 | 1,243 | 480,400 | 1,243 |
| 2010-09-17 | 1,315 | 1,321 | 1,259 | 1,267 | 569,500 | 1,267 |
| 2010-09-16 | 1,331 | 1,333 | 1,297 | 1,305 | 392,700 | 1,305 |
| 2010-09-15 | 1,292 | 1,313 | 1,280 | 1,301 | 303,500 | 1,301 |
| 2010-09-14 | 1,298 | 1,309 | 1,293 | 1,302 | 253,900 | 1,302 |
| 2010-09-13 | 1,308 | 1,313 | 1,298 | 1,301 | 124,800 | 1,301 |
| 2010-09-10 | 1,300 | 1,324 | 1,300 | 1,307 | 231,300 | 1,307 |
| 2010-09-09 | 1,300 | 1,300 | 1,276 | 1,297 | 163,000 | 1,297 |
| 2010-09-08 | 1,300 | 1,320 | 1,281 | 1,299 | 460,400 | 1,299 |
| 2010-09-07 | 1,286 | 1,301 | 1,286 | 1,294 | 144,300 | 1,294 |
| 2010-09-06 | 1,286 | 1,305 | 1,277 | 1,301 | 194,300 | 1,301 |
| 2010-09-03 | 1,267 | 1,277 | 1,254 | 1,272 | 294,900 | 1,272 |
| 2010-09-02 | 1,263 | 1,279 | 1,252 | 1,278 | 205,800 | 1,278 |
| 2010-09-01 | 1,226 | 1,248 | 1,225 | 1,243 | 234,200 | 1,243 |
| 2010-08-31 | 1,245 | 1,247 | 1,222 | 1,226 | 201,000 | 1,226 |
| 2010-08-30 | 1,270 | 1,272 | 1,258 | 1,263 | 175,400 | 1,263 |
| 2010-08-27 | 1,238 | 1,263 | 1,238 | 1,259 | 215,600 | 1,259 |
| 2010-08-26 | 1,261 | 1,262 | 1,244 | 1,248 | 163,600 | 1,248 |
| 2010-08-25 | 1,275 | 1,282 | 1,256 | 1,264 | 230,800 | 1,264 |
| 2010-08-24 | 1,255 | 1,262 | 1,250 | 1,260 | 103,600 | 1,260 |
| 2010-08-23 | 1,276 | 1,288 | 1,258 | 1,267 | 202,800 | 1,267 |
| 2010-08-20 | 1,281 | 1,292 | 1,276 | 1,283 | 168,600 | 1,283 |
| 2010-08-19 | 1,278 | 1,294 | 1,264 | 1,290 | 188,500 | 1,290 |
| 2010-08-18 | 1,267 | 1,282 | 1,256 | 1,272 | 278,600 | 1,272 |
| 2010-08-17 | 1,261 | 1,272 | 1,252 | 1,267 | 144,600 | 1,267 |
| 2010-08-16 | 1,269 | 1,279 | 1,261 | 1,273 | 126,300 | 1,273 |
| 2010-08-13 | 1,270 | 1,277 | 1,250 | 1,271 | 164,200 | 1,271 |
| 2010-08-12 | 1,247 | 1,271 | 1,242 | 1,269 | 230,500 | 1,269 |
| 2010-08-11 | 1,259 | 1,265 | 1,248 | 1,264 | 185,800 | 1,264 |
| 2010-08-10 | 1,254 | 1,259 | 1,245 | 1,248 | 122,100 | 1,248 |
| 2010-08-09 | 1,250 | 1,261 | 1,243 | 1,255 | 87,300 | 1,255 |
| 2010-08-06 | 1,240 | 1,263 | 1,238 | 1,262 | 117,300 | 1,262 |
| 2010-08-05 | 1,237 | 1,246 | 1,227 | 1,242 | 151,100 | 1,242 |
| 2010-08-04 | 1,239 | 1,243 | 1,210 | 1,220 | 240,000 | 1,220 |
| 2010-08-03 | 1,243 | 1,262 | 1,235 | 1,246 | 190,000 | 1,246 |
| 2010-08-02 | 1,249 | 1,258 | 1,226 | 1,231 | 380,700 | 1,231 |
| 2010-07-30 | 1,267 | 1,273 | 1,250 | 1,254 | 522,100 | 1,254 |
| 2010-07-29 | 1,290 | 1,296 | 1,269 | 1,273 | 288,900 | 1,273 |
| 2010-07-28 | 1,310 | 1,312 | 1,298 | 1,306 | 157,000 | 1,306 |
| 2010-07-27 | 1,303 | 1,310 | 1,297 | 1,306 | 116,900 | 1,306 |
| 2010-07-26 | 1,300 | 1,306 | 1,284 | 1,303 | 99,400 | 1,303 |
| 2010-07-23 | 1,269 | 1,300 | 1,269 | 1,291 | 173,700 | 1,291 |
| 2010-07-22 | 1,252 | 1,267 | 1,251 | 1,262 | 111,200 | 1,262 |
| 2010-07-21 | 1,284 | 1,285 | 1,258 | 1,260 | 177,900 | 1,260 |
| 2010-07-20 | 1,267 | 1,283 | 1,265 | 1,280 | 122,700 | 1,280 |
| 2010-07-16 | 1,285 | 1,294 | 1,270 | 1,273 | 95,400 | 1,273 |
| 2010-07-15 | 1,279 | 1,294 | 1,279 | 1,284 | 94,100 | 1,284 |
| 2010-07-14 | 1,281 | 1,298 | 1,274 | 1,284 | 123,500 | 1,284 |
| 2010-07-13 | 1,292 | 1,299 | 1,269 | 1,269 | 96,700 | 1,269 |
| 2010-07-12 | 1,291 | 1,304 | 1,279 | 1,283 | 111,000 | 1,283 |
| 2010-07-09 | 1,290 | 1,300 | 1,287 | 1,289 | 127,500 | 1,289 |
| 2010-07-08 | 1,279 | 1,293 | 1,266 | 1,282 | 258,000 | 1,282 |
| 2010-07-07 | 1,269 | 1,272 | 1,251 | 1,263 | 191,200 | 1,263 |
| 2010-07-06 | 1,260 | 1,277 | 1,252 | 1,271 | 262,100 | 1,271 |
| 2010-07-05 | 1,291 | 1,291 | 1,262 | 1,269 | 241,300 | 1,269 |
| 2010-07-02 | 1,257 | 1,280 | 1,256 | 1,278 | 235,600 | 1,278 |
| 2010-07-01 | 1,275 | 1,276 | 1,260 | 1,263 | 245,200 | 1,263 |
| 2010-06-30 | 1,297 | 1,320 | 1,286 | 1,299 | 185,900 | 1,299 |
| 2010-06-29 | 1,328 | 1,328 | 1,303 | 1,307 | 140,700 | 1,307 |
| 2010-06-28 | 1,323 | 1,324 | 1,314 | 1,316 | 167,600 | 1,316 |
| 2010-06-25 | 1,308 | 1,318 | 1,303 | 1,310 | 216,000 | 1,310 |
| 2010-06-24 | 1,300 | 1,319 | 1,287 | 1,308 | 153,000 | 1,308 |
| 2010-06-23 | 1,303 | 1,313 | 1,291 | 1,296 | 153,400 | 1,296 |
| 2010-06-22 | 1,301 | 1,319 | 1,294 | 1,307 | 192,000 | 1,307 |
| 2010-06-21 | 1,288 | 1,302 | 1,283 | 1,301 | 118,800 | 1,301 |
| 2010-06-18 | 1,267 | 1,292 | 1,264 | 1,281 | 251,300 | 1,281 |
| 2010-06-17 | 1,249 | 1,269 | 1,246 | 1,257 | 331,200 | 1,257 |
| 2010-06-16 | 1,265 | 1,266 | 1,245 | 1,255 | 397,600 | 1,255 |
| 2010-06-15 | 1,260 | 1,270 | 1,257 | 1,265 | 232,300 | 1,265 |
| 2010-06-14 | 1,272 | 1,280 | 1,249 | 1,272 | 318,700 | 1,272 |
| 2010-06-11 | 1,264 | 1,283 | 1,217 | 1,271 | 778,400 | 1,271 |
| 2010-06-10 | 1,316 | 1,323 | 1,283 | 1,294 | 340,700 | 1,294 |
| 2010-06-09 | 1,350 | 1,350 | 1,299 | 1,315 | 368,000 | 1,315 |
| 2010-06-08 | 1,318 | 1,361 | 1,312 | 1,359 | 250,800 | 1,359 |
| 2010-06-07 | 1,334 | 1,339 | 1,319 | 1,337 | 178,300 | 1,337 |
| 2010-06-04 | 1,360 | 1,369 | 1,332 | 1,343 | 252,400 | 1,343 |
| 2010-06-03 | 1,350 | 1,377 | 1,344 | 1,370 | 385,500 | 1,370 |
| 2010-06-02 | 1,314 | 1,328 | 1,298 | 1,320 | 402,600 | 1,320 |
| 2010-06-01 | 1,292 | 1,304 | 1,288 | 1,296 | 95,500 | 1,296 |
| 2010-05-31 | 1,280 | 1,297 | 1,273 | 1,289 | 189,300 | 1,289 |
| 2010-05-28 | 1,258 | 1,283 | 1,247 | 1,276 | 233,000 | 1,276 |
| 2010-05-27 | 1,256 | 1,256 | 1,241 | 1,247 | 423,500 | 1,247 |
| 2010-05-26 | 1,273 | 1,278 | 1,260 | 1,273 | 158,100 | 1,273 |
| 2010-05-25 | 1,290 | 1,291 | 1,274 | 1,279 | 125,600 | 1,279 |
| 2010-05-24 | 1,287 | 1,297 | 1,273 | 1,291 | 199,500 | 1,291 |
| 2010-05-21 | 1,299 | 1,310 | 1,297 | 1,299 | 160,600 | 1,299 |
| 2010-05-20 | 1,308 | 1,321 | 1,302 | 1,313 | 146,600 | 1,313 |
| 2010-05-19 | 1,305 | 1,326 | 1,300 | 1,322 | 165,300 | 1,322 |
| 2010-05-18 | 1,344 | 1,347 | 1,320 | 1,332 | 229,000 | 1,332 |
| 2010-05-17 | 1,335 | 1,354 | 1,325 | 1,351 | 191,200 | 1,351 |
| 2010-05-14 | 1,345 | 1,363 | 1,345 | 1,349 | 147,000 | 1,349 |
| 2010-05-13 | 1,378 | 1,378 | 1,345 | 1,358 | 213,900 | 1,358 |
| 2010-05-12 | 1,366 | 1,391 | 1,346 | 1,364 | 605,500 | 1,364 |
| 2010-05-11 | 1,336 | 1,347 | 1,300 | 1,339 | 409,800 | 1,339 |
| 2010-05-10 | 1,304 | 1,336 | 1,293 | 1,329 | 283,100 | 1,329 |
| 2010-05-07 | 1,291 | 1,307 | 1,287 | 1,303 | 330,100 | 1,303 |
| 2010-05-06 | 1,325 | 1,364 | 1,312 | 1,351 | 374,300 | 1,351 |
| 2010-04-30 | 1,301 | 1,359 | 1,301 | 1,355 | 404,000 | 1,355 |
| 2010-04-28 | 1,294 | 1,295 | 1,280 | 1,291 | 191,600 | 1,291 |
| 2010-04-27 | 1,302 | 1,318 | 1,299 | 1,305 | 207,400 | 1,305 |
| 2010-04-26 | 1,303 | 1,311 | 1,298 | 1,304 | 144,200 | 1,304 |
| 2010-04-23 | 1,285 | 1,298 | 1,280 | 1,295 | 180,400 | 1,295 |
| 2010-04-22 | 1,289 | 1,305 | 1,276 | 1,296 | 190,200 | 1,296 |
| 2010-04-21 | 1,277 | 1,294 | 1,271 | 1,288 | 254,100 | 1,288 |
| 2010-04-20 | 1,271 | 1,291 | 1,271 | 1,277 | 197,900 | 1,277 |
| 2010-04-19 | 1,257 | 1,273 | 1,257 | 1,258 | 166,700 | 1,258 |
| 2010-04-16 | 1,262 | 1,276 | 1,260 | 1,272 | 226,300 | 1,272 |
| 2010-04-15 | 1,267 | 1,287 | 1,265 | 1,275 | 408,400 | 1,275 |
| 2010-04-14 | 1,274 | 1,297 | 1,248 | 1,266 | 413,700 | 1,266 |
| 2010-04-13 | 1,274 | 1,280 | 1,253 | 1,273 | 241,800 | 1,273 |
| 2010-04-12 | 1,285 | 1,293 | 1,274 | 1,284 | 157,300 | 1,284 |
| 2010-04-09 | 1,294 | 1,297 | 1,278 | 1,286 | 179,200 | 1,286 |
| 2010-04-08 | 1,297 | 1,302 | 1,285 | 1,291 | 189,700 | 1,291 |
| 2010-04-07 | 1,310 | 1,317 | 1,300 | 1,313 | 147,600 | 1,313 |
| 2010-04-06 | 1,327 | 1,327 | 1,294 | 1,301 | 264,900 | 1,301 |
| 2010-04-05 | 1,338 | 1,342 | 1,319 | 1,327 | 144,600 | 1,327 |
| 2010-04-02 | 1,351 | 1,356 | 1,310 | 1,329 | 367,200 | 1,329 |
| 2010-04-01 | 1,307 | 1,326 | 1,306 | 1,324 | 131,700 | 1,324 |
| 2010-03-31 | 1,309 | 1,327 | 1,306 | 1,317 | 231,800 | 1,317 |
| 2010-03-30 | 1,279 | 1,323 | 1,278 | 1,315 | 327,800 | 1,315 |
| 2010-03-29 | 1,277 | 1,277 | 1,247 | 1,261 | 275,800 | 1,261 |
| 2010-03-26 | 1,275 | 1,278 | 1,258 | 1,270 | 350,100 | 1,270 |
| 2010-03-25 | 1,303 | 1,305 | 1,258 | 1,269 | 394,000 | 1,269 |
| 2010-03-24 | 1,308 | 1,318 | 1,300 | 1,307 | 155,700 | 1,307 |
| 2010-03-23 | 1,313 | 1,316 | 1,295 | 1,303 | 231,000 | 1,303 |
| 2010-03-19 | 1,327 | 1,329 | 1,311 | 1,321 | 221,000 | 1,321 |
| 2010-03-18 | 1,304 | 1,326 | 1,301 | 1,310 | 226,100 | 1,310 |
| 2010-03-17 | 1,296 | 1,315 | 1,287 | 1,300 | 282,100 | 1,300 |
| 2010-03-16 | 1,299 | 1,305 | 1,283 | 1,294 | 225,000 | 1,294 |
| 2010-03-15 | 1,297 | 1,305 | 1,281 | 1,290 | 186,900 | 1,290 |
| 2010-03-12 | 1,305 | 1,309 | 1,290 | 1,305 | 180,400 | 1,305 |
| 2010-03-11 | 1,300 | 1,309 | 1,295 | 1,309 | 98,600 | 1,309 |
| 2010-03-10 | 1,290 | 1,300 | 1,288 | 1,295 | 173,200 | 1,295 |
| 2010-03-09 | 1,290 | 1,314 | 1,284 | 1,292 | 181,000 | 1,292 |
| 2010-03-08 | 1,264 | 1,293 | 1,253 | 1,286 | 242,000 | 1,286 |
| 2010-03-05 | 1,244 | 1,262 | 1,241 | 1,256 | 201,300 | 1,256 |
| 2010-03-04 | 1,250 | 1,250 | 1,228 | 1,234 | 156,100 | 1,234 |
| 2010-03-03 | 1,238 | 1,252 | 1,232 | 1,252 | 222,700 | 1,252 |
| 2010-03-02 | 1,253 | 1,258 | 1,228 | 1,250 | 307,600 | 1,250 |
| 2010-03-01 | 1,213 | 1,291 | 1,212 | 1,278 | 616,700 | 1,278 |
| 2010-02-26 | 1,226 | 1,230 | 1,208 | 1,226 | 256,100 | 1,226 |
| 2010-02-25 | 1,220 | 1,220 | 1,201 | 1,214 | 211,200 | 1,214 |
| 2010-02-24 | 1,221 | 1,225 | 1,191 | 1,222 | 241,500 | 1,222 |
| 2010-02-23 | 1,220 | 1,225 | 1,201 | 1,221 | 168,100 | 1,221 |
| 2010-02-22 | 1,210 | 1,236 | 1,209 | 1,226 | 111,100 | 1,226 |
| 2010-02-19 | 1,220 | 1,231 | 1,194 | 1,214 | 215,800 | 1,214 |
| 2010-02-18 | 1,224 | 1,224 | 1,201 | 1,207 | 68,300 | 1,207 |
| 2010-02-17 | 1,201 | 1,221 | 1,198 | 1,220 | 136,100 | 1,220 |
| 2010-02-16 | 1,183 | 1,197 | 1,183 | 1,195 | 103,100 | 1,195 |
| 2010-02-15 | 1,193 | 1,204 | 1,185 | 1,190 | 116,600 | 1,190 |
| 2010-02-12 | 1,205 | 1,213 | 1,184 | 1,198 | 148,300 | 1,198 |
| 2010-02-10 | 1,210 | 1,218 | 1,205 | 1,212 | 138,500 | 1,212 |
| 2010-02-09 | 1,206 | 1,214 | 1,184 | 1,200 | 312,100 | 1,200 |
| 2010-02-08 | 1,222 | 1,251 | 1,212 | 1,236 | 295,300 | 1,236 |
| 2010-02-05 | 1,240 | 1,240 | 1,196 | 1,210 | 218,700 | 1,210 |
| 2010-02-04 | 1,250 | 1,259 | 1,225 | 1,239 | 297,600 | 1,239 |
| 2010-02-03 | 1,190 | 1,211 | 1,190 | 1,198 | 102,700 | 1,198 |
| 2010-02-02 | 1,173 | 1,193 | 1,167 | 1,189 | 157,800 | 1,189 |
| 2010-02-01 | 1,193 | 1,199 | 1,166 | 1,180 | 136,000 | 1,180 |
| 2010-01-29 | 1,200 | 1,216 | 1,195 | 1,199 | 128,400 | 1,199 |
| 2010-01-28 | 1,208 | 1,217 | 1,194 | 1,214 | 142,300 | 1,214 |
| 2010-01-27 | 1,205 | 1,208 | 1,190 | 1,193 | 162,800 | 1,193 |
| 2010-01-26 | 1,231 | 1,251 | 1,217 | 1,221 | 313,000 | 1,221 |
| 2010-01-25 | 1,207 | 1,235 | 1,207 | 1,230 | 133,000 | 1,230 |
| 2010-01-22 | 1,226 | 1,231 | 1,208 | 1,224 | 129,600 | 1,224 |
| 2010-01-21 | 1,221 | 1,233 | 1,212 | 1,226 | 158,800 | 1,226 |
| 2010-01-20 | 1,233 | 1,233 | 1,209 | 1,220 | 152,600 | 1,220 |
| 2010-01-19 | 1,255 | 1,256 | 1,225 | 1,232 | 300,000 | 1,232 |
| 2010-01-18 | 1,218 | 1,272 | 1,218 | 1,268 | 387,700 | 1,268 |
| 2010-01-15 | 1,194 | 1,218 | 1,186 | 1,216 | 216,600 | 1,216 |
| 2010-01-14 | 1,192 | 1,196 | 1,182 | 1,191 | 89,700 | 1,191 |
| 2010-01-13 | 1,182 | 1,199 | 1,174 | 1,192 | 231,700 | 1,192 |
| 2010-01-12 | 1,183 | 1,187 | 1,167 | 1,179 | 233,800 | 1,179 |
| 2010-01-08 | 1,177 | 1,177 | 1,166 | 1,175 | 191,000 | 1,175 |
| 2010-01-07 | 1,177 | 1,184 | 1,162 | 1,169 | 173,800 | 1,169 |
| 2010-01-06 | 1,168 | 1,177 | 1,159 | 1,177 | 135,100 | 1,177 |
| 2010-01-05 | 1,187 | 1,187 | 1,165 | 1,168 | 273,000 | 1,168 |
| 2010-01-04 | 1,194 | 1,200 | 1,181 | 1,187 | 102,800 | 1,187 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1989-03-28]1株→1.1株
