9301 三菱倉庫(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 | 1,091 | 1,093 | 1,078 | 1,082 | 363,000 | 432.80 |
| 2010-12-29 | 1,084 | 1,099 | 1,084 | 1,099 | 163,000 | 439.60 |
| 2010-12-28 | 1,096 | 1,097 | 1,091 | 1,091 | 323,000 | 436.40 |
| 2010-12-27 | 1,084 | 1,098 | 1,084 | 1,098 | 352,000 | 439.20 |
| 2010-12-24 | 1,087 | 1,091 | 1,082 | 1,084 | 319,000 | 433.60 |
| 2010-12-22 | 1,090 | 1,099 | 1,085 | 1,096 | 628,000 | 438.40 |
| 2010-12-21 | 1,079 | 1,096 | 1,073 | 1,096 | 640,000 | 438.40 |
| 2010-12-20 | 1,081 | 1,081 | 1,063 | 1,068 | 454,000 | 427.20 |
| 2010-12-17 | 1,082 | 1,086 | 1,073 | 1,084 | 713,000 | 433.60 |
| 2010-12-16 | 1,084 | 1,090 | 1,080 | 1,083 | 371,000 | 433.20 |
| 2010-12-15 | 1,091 | 1,091 | 1,074 | 1,078 | 830,000 | 431.20 |
| 2010-12-14 | 1,076 | 1,083 | 1,071 | 1,080 | 656,000 | 432 |
| 2010-12-13 | 1,070 | 1,083 | 1,063 | 1,083 | 630,000 | 433.20 |
| 2010-12-10 | 1,121 | 1,121 | 1,066 | 1,079 | 3,854,000 | 431.60 |
| 2010-12-09 | 1,092 | 1,099 | 1,082 | 1,091 | 479,000 | 436.40 |
| 2010-12-08 | 1,083 | 1,096 | 1,076 | 1,092 | 658,000 | 436.80 |
| 2010-12-07 | 1,079 | 1,082 | 1,071 | 1,076 | 376,000 | 430.40 |
| 2010-12-06 | 1,061 | 1,076 | 1,058 | 1,073 | 459,000 | 429.20 |
| 2010-12-03 | 1,090 | 1,090 | 1,073 | 1,074 | 380,000 | 429.60 |
| 2010-12-02 | 1,086 | 1,087 | 1,073 | 1,075 | 714,000 | 430 |
| 2010-12-01 | 1,052 | 1,067 | 1,052 | 1,062 | 711,000 | 424.80 |
| 2010-11-30 | 1,058 | 1,075 | 1,054 | 1,061 | 842,000 | 424.40 |
| 2010-11-29 | 1,051 | 1,071 | 1,043 | 1,070 | 841,000 | 428 |
| 2010-11-26 | 1,054 | 1,058 | 1,045 | 1,050 | 426,000 | 420 |
| 2010-11-25 | 1,055 | 1,055 | 1,033 | 1,049 | 497,000 | 419.60 |
| 2010-11-24 | 1,029 | 1,049 | 1,029 | 1,038 | 553,000 | 415.20 |
| 2010-11-22 | 1,070 | 1,070 | 1,055 | 1,059 | 427,000 | 423.60 |
| 2010-11-19 | 1,070 | 1,070 | 1,056 | 1,057 | 487,000 | 422.80 |
| 2010-11-18 | 1,040 | 1,069 | 1,033 | 1,066 | 735,000 | 426.40 |
| 2010-11-17 | 1,025 | 1,035 | 1,024 | 1,035 | 372,000 | 414 |
| 2010-11-16 | 1,055 | 1,058 | 1,029 | 1,030 | 533,000 | 412 |
| 2010-11-15 | 1,042 | 1,053 | 1,033 | 1,051 | 441,000 | 420.40 |
| 2010-11-12 | 1,037 | 1,054 | 1,033 | 1,037 | 716,000 | 414.80 |
| 2010-11-11 | 1,037 | 1,039 | 1,026 | 1,038 | 452,000 | 415.20 |
| 2010-11-10 | 1,035 | 1,049 | 1,031 | 1,037 | 434,000 | 414.80 |
| 2010-11-09 | 1,036 | 1,036 | 1,023 | 1,034 | 825,000 | 413.60 |
| 2010-11-08 | 1,040 | 1,043 | 1,031 | 1,037 | 509,000 | 414.80 |
| 2010-11-05 | 1,014 | 1,034 | 1,014 | 1,025 | 844,000 | 410 |
| 2010-11-04 | 1,019 | 1,024 | 997 | 1,002 | 884,000 | 400.80 |
| 2010-11-02 | 1,007 | 1,007 | 996 | 1,001 | 681,000 | 400.40 |
| 2010-11-01 | 975 | 1,016 | 974 | 1,007 | 992,000 | 402.80 |
| 2010-10-29 | 983 | 983 | 966 | 974 | 560,000 | 389.60 |
| 2010-10-28 | 997 | 997 | 985 | 989 | 644,000 | 395.60 |
| 2010-10-27 | 1,025 | 1,026 | 991 | 998 | 547,000 | 399.20 |
| 2010-10-26 | 999 | 1,014 | 996 | 1,011 | 435,000 | 404.40 |
| 2010-10-25 | 997 | 1,004 | 996 | 997 | 483,000 | 398.80 |
| 2010-10-22 | 992 | 1,005 | 982 | 990 | 580,000 | 396 |
| 2010-10-21 | 1,003 | 1,011 | 980 | 986 | 736,000 | 394.40 |
| 2010-10-20 | 1,003 | 1,004 | 987 | 988 | 736,000 | 395.20 |
| 2010-10-19 | 1,021 | 1,035 | 1,019 | 1,026 | 314,000 | 410.40 |
| 2010-10-18 | 1,020 | 1,030 | 1,012 | 1,017 | 346,000 | 406.80 |
| 2010-10-15 | 1,031 | 1,031 | 1,016 | 1,019 | 405,000 | 407.60 |
| 2010-10-14 | 1,030 | 1,056 | 1,025 | 1,039 | 817,000 | 415.60 |
| 2010-10-13 | 1,043 | 1,043 | 1,025 | 1,027 | 617,000 | 410.80 |
| 2010-10-12 | 1,070 | 1,072 | 1,028 | 1,031 | 830,000 | 412.40 |
| 2010-10-08 | 1,047 | 1,065 | 1,044 | 1,055 | 1,239,000 | 422 |
| 2010-10-07 | 1,036 | 1,049 | 1,029 | 1,045 | 543,000 | 418 |
| 2010-10-06 | 1,017 | 1,041 | 1,010 | 1,041 | 830,000 | 416.40 |
| 2010-10-05 | 968 | 1,005 | 968 | 1,001 | 762,000 | 400.40 |
| 2010-10-04 | 1,005 | 1,007 | 980 | 983 | 601,000 | 393.20 |
| 2010-10-01 | 1,009 | 1,015 | 1,001 | 1,004 | 753,000 | 401.60 |
| 2010-09-30 | 1,012 | 1,022 | 1,001 | 1,001 | 524,000 | 400.40 |
| 2010-09-29 | 1,020 | 1,037 | 1,008 | 1,008 | 985,000 | 403.20 |
| 2010-09-28 | 1,012 | 1,020 | 1,009 | 1,012 | 325,000 | 404.80 |
| 2010-09-27 | 1,024 | 1,030 | 1,018 | 1,026 | 331,000 | 410.40 |
| 2010-09-24 | 1,021 | 1,029 | 1,014 | 1,018 | 751,000 | 407.20 |
| 2010-09-22 | 1,028 | 1,034 | 1,022 | 1,029 | 523,000 | 411.60 |
| 2010-09-21 | 1,043 | 1,043 | 1,023 | 1,029 | 599,000 | 411.60 |
| 2010-09-17 | 1,027 | 1,038 | 1,021 | 1,038 | 759,000 | 415.20 |
| 2010-09-16 | 1,008 | 1,026 | 1,007 | 1,009 | 812,000 | 403.60 |
| 2010-09-15 | 984 | 1,028 | 984 | 1,003 | 1,270,000 | 401.20 |
| 2010-09-14 | 990 | 996 | 980 | 993 | 530,000 | 397.20 |
| 2010-09-13 | 989 | 1,000 | 981 | 992 | 540,000 | 396.80 |
| 2010-09-10 | 968 | 993 | 962 | 978 | 1,955,000 | 391.20 |
| 2010-09-09 | 976 | 984 | 969 | 969 | 366,000 | 387.60 |
| 2010-09-08 | 978 | 980 | 961 | 961 | 455,000 | 384.40 |
| 2010-09-07 | 996 | 1,004 | 985 | 990 | 407,000 | 396 |
| 2010-09-06 | 988 | 1,006 | 985 | 1,003 | 453,000 | 401.20 |
| 2010-09-03 | 985 | 992 | 970 | 973 | 647,000 | 389.20 |
| 2010-09-02 | 972 | 982 | 956 | 978 | 592,000 | 391.20 |
| 2010-09-01 | 931 | 958 | 925 | 958 | 636,000 | 383.20 |
| 2010-08-31 | 952 | 952 | 927 | 927 | 472,000 | 370.80 |
| 2010-08-30 | 968 | 984 | 963 | 971 | 488,000 | 388.40 |
| 2010-08-27 | 922 | 948 | 922 | 939 | 658,000 | 375.60 |
| 2010-08-26 | 951 | 951 | 933 | 937 | 474,000 | 374.80 |
| 2010-08-25 | 953 | 958 | 934 | 943 | 736,000 | 377.20 |
| 2010-08-24 | 970 | 970 | 953 | 953 | 482,000 | 381.20 |
| 2010-08-23 | 983 | 991 | 982 | 983 | 612,000 | 393.20 |
| 2010-08-20 | 994 | 996 | 978 | 982 | 479,000 | 392.80 |
| 2010-08-19 | 998 | 1,014 | 996 | 1,014 | 390,000 | 405.60 |
| 2010-08-18 | 995 | 1,006 | 981 | 998 | 341,000 | 399.20 |
| 2010-08-17 | 975 | 991 | 973 | 985 | 224,000 | 394 |
| 2010-08-16 | 988 | 993 | 979 | 990 | 334,000 | 396 |
| 2010-08-13 | 971 | 999 | 965 | 997 | 1,072,000 | 398.80 |
| 2010-08-12 | 960 | 977 | 960 | 973 | 667,000 | 389.20 |
| 2010-08-11 | 982 | 988 | 968 | 972 | 417,000 | 388.80 |
| 2010-08-10 | 1,014 | 1,020 | 1,000 | 1,002 | 306,000 | 400.80 |
| 2010-08-09 | 1,003 | 1,011 | 999 | 1,011 | 337,000 | 404.40 |
| 2010-08-06 | 994 | 1,016 | 994 | 1,014 | 277,000 | 405.60 |
| 2010-08-05 | 1,004 | 1,015 | 1,000 | 1,008 | 675,000 | 403.20 |
| 2010-08-04 | 996 | 997 | 981 | 984 | 546,000 | 393.60 |
| 2010-08-03 | 1,005 | 1,019 | 997 | 1,009 | 707,000 | 403.60 |
| 2010-08-02 | 1,004 | 1,022 | 989 | 990 | 440,000 | 396 |
| 2010-07-30 | 1,021 | 1,021 | 988 | 992 | 547,000 | 396.80 |
| 2010-07-29 | 1,026 | 1,034 | 1,021 | 1,025 | 374,000 | 410 |
| 2010-07-28 | 1,034 | 1,048 | 1,030 | 1,044 | 606,000 | 417.60 |
| 2010-07-27 | 1,009 | 1,018 | 1,005 | 1,015 | 327,000 | 406 |
| 2010-07-26 | 1,008 | 1,018 | 1,003 | 1,007 | 401,000 | 402.80 |
| 2010-07-23 | 1,002 | 1,002 | 986 | 993 | 446,000 | 397.20 |
| 2010-07-22 | 978 | 986 | 967 | 976 | 472,000 | 390.40 |
| 2010-07-21 | 983 | 983 | 974 | 979 | 683,000 | 391.60 |
| 2010-07-20 | 960 | 980 | 958 | 969 | 434,000 | 387.60 |
| 2010-07-16 | 1,005 | 1,007 | 972 | 973 | 654,000 | 389.20 |
| 2010-07-15 | 991 | 1,012 | 990 | 1,005 | 524,000 | 402 |
| 2010-07-14 | 999 | 1,009 | 993 | 1,004 | 534,000 | 401.60 |
| 2010-07-13 | 984 | 987 | 970 | 970 | 364,000 | 388 |
| 2010-07-12 | 984 | 999 | 978 | 983 | 353,000 | 393.20 |
| 2010-07-09 | 997 | 997 | 983 | 993 | 870,000 | 397.20 |
| 2010-07-08 | 985 | 989 | 981 | 983 | 397,000 | 393.20 |
| 2010-07-07 | 973 | 973 | 958 | 962 | 497,000 | 384.80 |
| 2010-07-06 | 965 | 978 | 952 | 973 | 590,000 | 389.20 |
| 2010-07-05 | 970 | 976 | 969 | 974 | 339,000 | 389.60 |
| 2010-07-02 | 980 | 980 | 966 | 971 | 490,000 | 388.40 |
| 2010-07-01 | 988 | 990 | 970 | 980 | 719,000 | 392 |
| 2010-06-30 | 1,010 | 1,010 | 995 | 999 | 812,000 | 399.60 |
| 2010-06-29 | 1,044 | 1,055 | 1,028 | 1,031 | 507,000 | 412.40 |
| 2010-06-28 | 1,049 | 1,049 | 1,036 | 1,043 | 356,000 | 417.20 |
| 2010-06-25 | 1,048 | 1,053 | 1,034 | 1,039 | 526,000 | 415.60 |
| 2010-06-24 | 1,057 | 1,074 | 1,054 | 1,067 | 465,000 | 426.80 |
| 2010-06-23 | 1,094 | 1,094 | 1,069 | 1,071 | 403,000 | 428.40 |
| 2010-06-22 | 1,096 | 1,106 | 1,089 | 1,093 | 625,000 | 437.20 |
| 2010-06-21 | 1,102 | 1,103 | 1,090 | 1,101 | 518,000 | 440.40 |
| 2010-06-18 | 1,084 | 1,092 | 1,075 | 1,083 | 461,000 | 433.20 |
| 2010-06-17 | 1,079 | 1,091 | 1,078 | 1,082 | 478,000 | 432.80 |
| 2010-06-16 | 1,100 | 1,105 | 1,084 | 1,094 | 521,000 | 437.60 |
| 2010-06-15 | 1,074 | 1,085 | 1,068 | 1,078 | 403,000 | 431.20 |
| 2010-06-14 | 1,066 | 1,083 | 1,066 | 1,074 | 512,000 | 429.60 |
| 2010-06-11 | 1,072 | 1,072 | 1,052 | 1,059 | 3,731,000 | 423.60 |
| 2010-06-10 | 1,035 | 1,051 | 1,025 | 1,051 | 689,000 | 420.40 |
| 2010-06-09 | 1,031 | 1,035 | 1,010 | 1,019 | 824,000 | 407.60 |
| 2010-06-08 | 1,031 | 1,056 | 1,023 | 1,046 | 607,000 | 418.40 |
| 2010-06-07 | 1,053 | 1,068 | 1,037 | 1,045 | 677,000 | 418 |
| 2010-06-04 | 1,100 | 1,100 | 1,079 | 1,083 | 565,000 | 433.20 |
| 2010-06-03 | 1,092 | 1,110 | 1,089 | 1,101 | 674,000 | 440.40 |
| 2010-06-02 | 1,060 | 1,094 | 1,060 | 1,079 | 1,368,000 | 431.60 |
| 2010-06-01 | 1,068 | 1,073 | 1,055 | 1,072 | 952,000 | 428.80 |
| 2010-05-31 | 1,044 | 1,061 | 1,040 | 1,051 | 581,000 | 420.40 |
| 2010-05-28 | 1,060 | 1,065 | 1,037 | 1,049 | 1,282,000 | 419.60 |
| 2010-05-27 | 1,060 | 1,065 | 1,034 | 1,047 | 1,200,000 | 418.80 |
| 2010-05-26 | 1,065 | 1,066 | 1,046 | 1,046 | 1,210,000 | 418.40 |
| 2010-05-25 | 1,071 | 1,076 | 1,046 | 1,048 | 1,328,000 | 419.20 |
| 2010-05-24 | 1,104 | 1,111 | 1,089 | 1,092 | 1,169,000 | 436.80 |
| 2010-05-21 | 1,118 | 1,121 | 1,102 | 1,109 | 1,075,000 | 443.60 |
| 2010-05-20 | 1,180 | 1,182 | 1,153 | 1,157 | 670,000 | 462.80 |
| 2010-05-19 | 1,184 | 1,199 | 1,160 | 1,186 | 953,000 | 474.40 |
| 2010-05-18 | 1,235 | 1,239 | 1,195 | 1,210 | 757,000 | 484 |
| 2010-05-17 | 1,208 | 1,229 | 1,203 | 1,217 | 1,033,000 | 486.80 |
| 2010-05-14 | 1,189 | 1,240 | 1,189 | 1,222 | 1,362,000 | 488.80 |
| 2010-05-13 | 1,216 | 1,229 | 1,205 | 1,211 | 639,000 | 484.40 |
| 2010-05-12 | 1,228 | 1,228 | 1,197 | 1,215 | 848,000 | 486 |
| 2010-05-11 | 1,220 | 1,232 | 1,202 | 1,216 | 1,169,000 | 486.40 |
| 2010-05-10 | 1,167 | 1,209 | 1,153 | 1,205 | 1,418,000 | 482 |
| 2010-05-07 | 1,136 | 1,175 | 1,130 | 1,150 | 1,629,000 | 460 |
| 2010-05-06 | 1,188 | 1,206 | 1,179 | 1,202 | 1,934,000 | 480.80 |
| 2010-04-30 | 1,175 | 1,259 | 1,166 | 1,239 | 1,396,000 | 495.60 |
| 2010-04-28 | 1,148 | 1,160 | 1,122 | 1,149 | 1,278,000 | 459.60 |
| 2010-04-27 | 1,185 | 1,187 | 1,167 | 1,178 | 552,000 | 471.20 |
| 2010-04-26 | 1,177 | 1,197 | 1,172 | 1,185 | 618,000 | 474 |
| 2010-04-23 | 1,150 | 1,162 | 1,138 | 1,154 | 662,000 | 461.60 |
| 2010-04-22 | 1,161 | 1,164 | 1,141 | 1,156 | 696,000 | 462.40 |
| 2010-04-21 | 1,166 | 1,185 | 1,166 | 1,181 | 494,000 | 472.40 |
| 2010-04-20 | 1,171 | 1,171 | 1,154 | 1,159 | 388,000 | 463.60 |
| 2010-04-19 | 1,167 | 1,167 | 1,150 | 1,155 | 494,000 | 462 |
| 2010-04-16 | 1,203 | 1,203 | 1,175 | 1,183 | 506,000 | 473.20 |
| 2010-04-15 | 1,211 | 1,212 | 1,198 | 1,200 | 588,000 | 480 |
| 2010-04-14 | 1,204 | 1,214 | 1,200 | 1,207 | 510,000 | 482.80 |
| 2010-04-13 | 1,188 | 1,192 | 1,178 | 1,192 | 437,000 | 476.80 |
| 2010-04-12 | 1,195 | 1,216 | 1,189 | 1,201 | 537,000 | 480.40 |
| 2010-04-09 | 1,193 | 1,208 | 1,183 | 1,194 | 1,917,000 | 477.60 |
| 2010-04-08 | 1,198 | 1,209 | 1,193 | 1,199 | 587,000 | 479.60 |
| 2010-04-07 | 1,204 | 1,223 | 1,196 | 1,217 | 819,000 | 486.80 |
| 2010-04-06 | 1,212 | 1,212 | 1,194 | 1,203 | 640,000 | 481.20 |
| 2010-04-05 | 1,192 | 1,205 | 1,183 | 1,200 | 556,000 | 480 |
| 2010-04-02 | 1,183 | 1,190 | 1,171 | 1,178 | 831,000 | 471.20 |
| 2010-04-01 | 1,169 | 1,213 | 1,159 | 1,203 | 1,813,000 | 481.20 |
| 2010-03-31 | 1,149 | 1,180 | 1,141 | 1,162 | 998,000 | 464.80 |
| 2010-03-30 | 1,144 | 1,151 | 1,140 | 1,149 | 380,000 | 459.60 |
| 2010-03-29 | 1,138 | 1,145 | 1,123 | 1,140 | 416,000 | 456 |
| 2010-03-26 | 1,115 | 1,148 | 1,114 | 1,143 | 777,000 | 457.20 |
| 2010-03-25 | 1,127 | 1,127 | 1,109 | 1,112 | 562,000 | 444.80 |
| 2010-03-24 | 1,117 | 1,129 | 1,107 | 1,120 | 526,000 | 448 |
| 2010-03-23 | 1,121 | 1,126 | 1,111 | 1,111 | 399,000 | 444.40 |
| 2010-03-19 | 1,145 | 1,145 | 1,127 | 1,134 | 383,000 | 453.60 |
| 2010-03-18 | 1,136 | 1,141 | 1,126 | 1,130 | 364,000 | 452 |
| 2010-03-17 | 1,125 | 1,151 | 1,125 | 1,140 | 692,000 | 456 |
| 2010-03-16 | 1,125 | 1,134 | 1,120 | 1,124 | 444,000 | 449.60 |
| 2010-03-15 | 1,130 | 1,136 | 1,119 | 1,135 | 464,000 | 454 |
| 2010-03-12 | 1,121 | 1,122 | 1,105 | 1,119 | 3,851,000 | 447.60 |
| 2010-03-11 | 1,099 | 1,099 | 1,083 | 1,099 | 876,000 | 439.60 |
| 2010-03-10 | 1,092 | 1,099 | 1,090 | 1,098 | 269,000 | 439.20 |
| 2010-03-09 | 1,093 | 1,098 | 1,092 | 1,095 | 317,000 | 438 |
| 2010-03-08 | 1,093 | 1,100 | 1,087 | 1,097 | 603,000 | 438.80 |
| 2010-03-05 | 1,047 | 1,086 | 1,038 | 1,079 | 1,244,000 | 431.60 |
| 2010-03-04 | 1,037 | 1,038 | 1,029 | 1,030 | 539,000 | 412 |
| 2010-03-03 | 1,035 | 1,038 | 1,028 | 1,033 | 398,000 | 413.20 |
| 2010-03-02 | 1,036 | 1,038 | 1,021 | 1,035 | 390,000 | 414 |
| 2010-03-01 | 1,030 | 1,044 | 1,028 | 1,035 | 472,000 | 414 |
| 2010-02-26 | 1,011 | 1,039 | 1,009 | 1,029 | 1,230,000 | 411.60 |
| 2010-02-25 | 1,011 | 1,013 | 998 | 1,010 | 644,000 | 404 |
| 2010-02-24 | 1,002 | 1,009 | 991 | 995 | 780,000 | 398 |
| 2010-02-23 | 1,014 | 1,030 | 1,013 | 1,025 | 416,000 | 410 |
| 2010-02-22 | 1,027 | 1,041 | 1,023 | 1,035 | 634,000 | 414 |
| 2010-02-19 | 1,010 | 1,013 | 998 | 998 | 853,000 | 399.20 |
| 2010-02-18 | 993 | 1,005 | 984 | 1,004 | 498,000 | 401.60 |
| 2010-02-17 | 976 | 995 | 968 | 995 | 507,000 | 398 |
| 2010-02-16 | 962 | 963 | 959 | 961 | 226,000 | 384.40 |
| 2010-02-15 | 973 | 980 | 961 | 961 | 242,000 | 384.40 |
| 2010-02-12 | 969 | 976 | 963 | 973 | 878,000 | 389.20 |
| 2010-02-10 | 960 | 963 | 951 | 954 | 551,000 | 381.60 |
| 2010-02-09 | 958 | 965 | 954 | 954 | 420,000 | 381.60 |
| 2010-02-08 | 971 | 991 | 966 | 972 | 484,000 | 388.80 |
| 2010-02-05 | 999 | 1,004 | 977 | 980 | 884,000 | 392 |
| 2010-02-04 | 1,025 | 1,027 | 1,015 | 1,020 | 253,000 | 408 |
| 2010-02-03 | 1,032 | 1,032 | 1,019 | 1,025 | 521,000 | 410 |
| 2010-02-02 | 1,006 | 1,017 | 999 | 1,012 | 670,000 | 404.80 |
| 2010-02-01 | 1,006 | 1,007 | 983 | 1,000 | 837,000 | 400 |
| 2010-01-29 | 999 | 1,015 | 990 | 991 | 677,000 | 396.40 |
| 2010-01-28 | 1,003 | 1,030 | 994 | 1,016 | 738,000 | 406.40 |
| 2010-01-27 | 998 | 1,026 | 990 | 997 | 669,000 | 398.80 |
| 2010-01-26 | 1,017 | 1,022 | 997 | 1,007 | 853,000 | 402.80 |
| 2010-01-25 | 1,024 | 1,024 | 1,004 | 1,017 | 587,000 | 406.80 |
| 2010-01-22 | 1,041 | 1,043 | 1,013 | 1,027 | 893,000 | 410.80 |
| 2010-01-21 | 1,056 | 1,074 | 1,049 | 1,069 | 980,000 | 427.60 |
| 2010-01-20 | 1,080 | 1,083 | 1,065 | 1,071 | 552,000 | 428.40 |
| 2010-01-19 | 1,080 | 1,080 | 1,054 | 1,062 | 439,000 | 424.80 |
| 2010-01-18 | 1,073 | 1,089 | 1,046 | 1,071 | 1,129,000 | 428.40 |
| 2010-01-15 | 1,079 | 1,099 | 1,069 | 1,081 | 1,150,000 | 432.40 |
| 2010-01-14 | 1,090 | 1,106 | 1,085 | 1,099 | 673,000 | 439.60 |
| 2010-01-13 | 1,093 | 1,104 | 1,082 | 1,090 | 682,000 | 436 |
| 2010-01-12 | 1,124 | 1,129 | 1,109 | 1,113 | 615,000 | 445.20 |
| 2010-01-08 | 1,133 | 1,135 | 1,106 | 1,123 | 1,570,000 | 449.20 |
| 2010-01-07 | 1,114 | 1,131 | 1,105 | 1,117 | 594,000 | 446.80 |
| 2010-01-06 | 1,119 | 1,130 | 1,116 | 1,119 | 454,000 | 447.60 |
| 2010-01-05 | 1,130 | 1,134 | 1,104 | 1,116 | 493,000 | 446.40 |
| 2010-01-04 | 1,103 | 1,109 | 1,096 | 1,101 | 233,000 | 440.40 |
分割・併合履歴 ： [2024-10-30]1株→5株 [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株