9401 (株)TBSホールディングス 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 | 1,149 | 1,161 | 1,139 | 1,153 | 132,800 | 1,153 |
| 2010-12-29 | 1,140 | 1,158 | 1,140 | 1,155 | 79,400 | 1,155 |
| 2010-12-28 | 1,147 | 1,154 | 1,141 | 1,145 | 129,800 | 1,145 |
| 2010-12-27 | 1,145 | 1,155 | 1,145 | 1,152 | 199,100 | 1,152 |
| 2010-12-24 | 1,151 | 1,152 | 1,138 | 1,150 | 241,000 | 1,150 |
| 2010-12-22 | 1,151 | 1,167 | 1,145 | 1,159 | 400,700 | 1,159 |
| 2010-12-21 | 1,145 | 1,159 | 1,140 | 1,152 | 414,800 | 1,152 |
| 2010-12-20 | 1,163 | 1,179 | 1,146 | 1,148 | 420,700 | 1,148 |
| 2010-12-17 | 1,178 | 1,193 | 1,176 | 1,177 | 248,500 | 1,177 |
| 2010-12-16 | 1,181 | 1,195 | 1,177 | 1,187 | 243,900 | 1,187 |
| 2010-12-15 | 1,162 | 1,197 | 1,162 | 1,195 | 368,100 | 1,195 |
| 2010-12-14 | 1,188 | 1,188 | 1,163 | 1,180 | 329,500 | 1,180 |
| 2010-12-13 | 1,166 | 1,172 | 1,149 | 1,167 | 287,000 | 1,167 |
| 2010-12-10 | 1,181 | 1,183 | 1,167 | 1,177 | 413,500 | 1,177 |
| 2010-12-09 | 1,175 | 1,183 | 1,169 | 1,175 | 190,600 | 1,175 |
| 2010-12-08 | 1,155 | 1,176 | 1,153 | 1,175 | 296,900 | 1,175 |
| 2010-12-07 | 1,141 | 1,156 | 1,123 | 1,155 | 249,200 | 1,155 |
| 2010-12-06 | 1,111 | 1,149 | 1,111 | 1,144 | 220,600 | 1,144 |
| 2010-12-03 | 1,124 | 1,137 | 1,107 | 1,113 | 235,100 | 1,113 |
| 2010-12-02 | 1,116 | 1,120 | 1,106 | 1,116 | 282,600 | 1,116 |
| 2010-12-01 | 1,100 | 1,104 | 1,076 | 1,095 | 256,200 | 1,095 |
| 2010-11-30 | 1,085 | 1,091 | 1,071 | 1,080 | 357,500 | 1,080 |
| 2010-11-29 | 1,093 | 1,109 | 1,083 | 1,085 | 132,700 | 1,085 |
| 2010-11-26 | 1,082 | 1,096 | 1,081 | 1,087 | 127,000 | 1,087 |
| 2010-11-25 | 1,105 | 1,105 | 1,087 | 1,087 | 219,300 | 1,087 |
| 2010-11-24 | 1,095 | 1,108 | 1,083 | 1,101 | 305,700 | 1,101 |
| 2010-11-22 | 1,085 | 1,110 | 1,079 | 1,107 | 232,700 | 1,107 |
| 2010-11-19 | 1,073 | 1,085 | 1,064 | 1,072 | 174,700 | 1,072 |
| 2010-11-18 | 1,050 | 1,072 | 1,040 | 1,070 | 238,100 | 1,070 |
| 2010-11-17 | 1,017 | 1,040 | 1,012 | 1,037 | 83,000 | 1,037 |
| 2010-11-16 | 1,042 | 1,047 | 1,031 | 1,033 | 208,900 | 1,033 |
| 2010-11-15 | 1,052 | 1,053 | 1,038 | 1,042 | 123,500 | 1,042 |
| 2010-11-12 | 1,052 | 1,064 | 1,050 | 1,050 | 146,000 | 1,050 |
| 2010-11-11 | 1,055 | 1,064 | 1,048 | 1,062 | 237,000 | 1,062 |
| 2010-11-10 | 1,056 | 1,064 | 1,047 | 1,048 | 223,400 | 1,048 |
| 2010-11-09 | 1,039 | 1,062 | 1,038 | 1,053 | 265,700 | 1,053 |
| 2010-11-08 | 1,050 | 1,050 | 1,031 | 1,043 | 200,800 | 1,043 |
| 2010-11-05 | 1,028 | 1,061 | 1,028 | 1,036 | 400,900 | 1,036 |
| 2010-11-04 | 1,000 | 1,038 | 998 | 1,024 | 332,900 | 1,024 |
| 2010-11-02 | 972 | 1,005 | 969 | 996 | 555,800 | 996 |
| 2010-11-01 | 980 | 980 | 952 | 962 | 370,200 | 962 |
| 2010-10-29 | 965 | 997 | 960 | 992 | 329,500 | 992 |
| 2010-10-28 | 979 | 990 | 961 | 966 | 539,700 | 966 |
| 2010-10-27 | 971 | 985 | 962 | 975 | 376,000 | 975 |
| 2010-10-26 | 973 | 989 | 970 | 975 | 263,100 | 975 |
| 2010-10-25 | 982 | 996 | 971 | 975 | 343,500 | 975 |
| 2010-10-22 | 977 | 983 | 971 | 978 | 255,500 | 978 |
| 2010-10-21 | 982 | 987 | 965 | 986 | 297,700 | 986 |
| 2010-10-20 | 982 | 988 | 960 | 981 | 416,000 | 981 |
| 2010-10-19 | 1,005 | 1,016 | 982 | 994 | 228,700 | 994 |
| 2010-10-18 | 1,007 | 1,021 | 1,000 | 1,004 | 311,100 | 1,004 |
| 2010-10-15 | 1,022 | 1,022 | 996 | 1,000 | 312,300 | 1,000 |
| 2010-10-14 | 1,026 | 1,052 | 1,014 | 1,033 | 340,100 | 1,033 |
| 2010-10-13 | 1,061 | 1,061 | 1,022 | 1,025 | 347,900 | 1,025 |
| 2010-10-12 | 1,078 | 1,081 | 1,042 | 1,043 | 383,100 | 1,043 |
| 2010-10-08 | 1,150 | 1,162 | 1,070 | 1,071 | 1,065,400 | 1,071 |
| 2010-10-07 | 1,163 | 1,190 | 1,161 | 1,180 | 418,700 | 1,180 |
| 2010-10-06 | 1,124 | 1,160 | 1,117 | 1,158 | 642,500 | 1,158 |
| 2010-10-05 | 1,041 | 1,120 | 1,038 | 1,116 | 585,600 | 1,116 |
| 2010-10-04 | 1,061 | 1,067 | 1,036 | 1,048 | 309,200 | 1,048 |
| 2010-10-01 | 1,075 | 1,075 | 1,045 | 1,060 | 243,200 | 1,060 |
| 2010-09-30 | 1,127 | 1,127 | 1,069 | 1,074 | 408,000 | 1,074 |
| 2010-09-29 | 1,053 | 1,077 | 1,051 | 1,074 | 235,500 | 1,074 |
| 2010-09-28 | 1,057 | 1,068 | 1,052 | 1,055 | 150,500 | 1,055 |
| 2010-09-27 | 1,057 | 1,058 | 1,035 | 1,058 | 190,900 | 1,058 |
| 2010-09-24 | 1,060 | 1,067 | 1,051 | 1,053 | 253,500 | 1,053 |
| 2010-09-22 | 1,049 | 1,065 | 1,046 | 1,060 | 247,600 | 1,060 |
| 2010-09-21 | 1,056 | 1,062 | 1,041 | 1,042 | 128,300 | 1,042 |
| 2010-09-17 | 1,052 | 1,057 | 1,040 | 1,043 | 189,000 | 1,043 |
| 2010-09-16 | 1,064 | 1,064 | 1,034 | 1,042 | 253,600 | 1,042 |
| 2010-09-15 | 1,050 | 1,076 | 1,035 | 1,062 | 228,600 | 1,062 |
| 2010-09-14 | 1,063 | 1,065 | 1,047 | 1,052 | 169,200 | 1,052 |
| 2010-09-13 | 1,074 | 1,076 | 1,062 | 1,066 | 236,100 | 1,066 |
| 2010-09-10 | 1,086 | 1,086 | 1,052 | 1,058 | 353,400 | 1,058 |
| 2010-09-09 | 1,047 | 1,058 | 1,047 | 1,056 | 133,600 | 1,056 |
| 2010-09-08 | 1,056 | 1,056 | 1,028 | 1,043 | 246,000 | 1,043 |
| 2010-09-07 | 1,070 | 1,078 | 1,064 | 1,073 | 100,500 | 1,073 |
| 2010-09-06 | 1,073 | 1,081 | 1,051 | 1,080 | 189,000 | 1,080 |
| 2010-09-03 | 1,054 | 1,075 | 1,038 | 1,072 | 308,200 | 1,072 |
| 2010-09-02 | 1,048 | 1,051 | 1,034 | 1,049 | 238,700 | 1,049 |
| 2010-09-01 | 1,041 | 1,041 | 1,014 | 1,035 | 411,200 | 1,035 |
| 2010-08-31 | 1,063 | 1,063 | 1,039 | 1,041 | 548,900 | 1,041 |
| 2010-08-30 | 1,042 | 1,065 | 1,025 | 1,063 | 507,400 | 1,063 |
| 2010-08-27 | 1,010 | 1,025 | 1,003 | 1,022 | 432,100 | 1,022 |
| 2010-08-26 | 1,033 | 1,033 | 1,015 | 1,016 | 282,900 | 1,016 |
| 2010-08-25 | 1,023 | 1,032 | 1,018 | 1,028 | 259,100 | 1,028 |
| 2010-08-24 | 1,030 | 1,033 | 1,020 | 1,023 | 162,400 | 1,023 |
| 2010-08-23 | 1,040 | 1,051 | 1,033 | 1,038 | 153,300 | 1,038 |
| 2010-08-20 | 1,049 | 1,052 | 1,039 | 1,043 | 199,100 | 1,043 |
| 2010-08-19 | 1,050 | 1,069 | 1,050 | 1,064 | 227,400 | 1,064 |
| 2010-08-18 | 1,060 | 1,067 | 1,041 | 1,052 | 254,600 | 1,052 |
| 2010-08-17 | 1,044 | 1,060 | 1,037 | 1,058 | 165,600 | 1,058 |
| 2010-08-16 | 1,043 | 1,062 | 1,042 | 1,059 | 129,800 | 1,059 |
| 2010-08-13 | 1,050 | 1,065 | 1,045 | 1,061 | 191,400 | 1,061 |
| 2010-08-12 | 1,031 | 1,054 | 1,030 | 1,054 | 298,400 | 1,054 |
| 2010-08-11 | 1,071 | 1,074 | 1,048 | 1,050 | 306,400 | 1,050 |
| 2010-08-10 | 1,091 | 1,107 | 1,079 | 1,085 | 252,200 | 1,085 |
| 2010-08-09 | 1,088 | 1,106 | 1,087 | 1,090 | 399,400 | 1,090 |
| 2010-08-06 | 1,084 | 1,093 | 1,062 | 1,088 | 432,100 | 1,088 |
| 2010-08-05 | 1,084 | 1,102 | 1,079 | 1,099 | 317,700 | 1,099 |
| 2010-08-04 | 1,085 | 1,088 | 1,063 | 1,072 | 366,700 | 1,072 |
| 2010-08-03 | 1,110 | 1,111 | 1,083 | 1,088 | 319,400 | 1,088 |
| 2010-08-02 | 1,095 | 1,113 | 1,083 | 1,085 | 285,600 | 1,085 |
| 2010-07-30 | 1,109 | 1,109 | 1,091 | 1,100 | 328,900 | 1,100 |
| 2010-07-29 | 1,130 | 1,131 | 1,115 | 1,115 | 236,400 | 1,115 |
| 2010-07-28 | 1,138 | 1,151 | 1,130 | 1,145 | 225,700 | 1,145 |
| 2010-07-27 | 1,139 | 1,139 | 1,130 | 1,133 | 141,900 | 1,133 |
| 2010-07-26 | 1,155 | 1,166 | 1,132 | 1,135 | 242,600 | 1,135 |
| 2010-07-23 | 1,164 | 1,168 | 1,142 | 1,147 | 184,700 | 1,147 |
| 2010-07-22 | 1,128 | 1,158 | 1,124 | 1,140 | 216,500 | 1,140 |
| 2010-07-21 | 1,157 | 1,161 | 1,134 | 1,138 | 104,000 | 1,138 |
| 2010-07-20 | 1,148 | 1,173 | 1,134 | 1,154 | 213,100 | 1,154 |
| 2010-07-16 | 1,187 | 1,192 | 1,165 | 1,169 | 170,200 | 1,169 |
| 2010-07-15 | 1,202 | 1,214 | 1,191 | 1,191 | 121,100 | 1,191 |
| 2010-07-14 | 1,214 | 1,224 | 1,206 | 1,214 | 150,000 | 1,214 |
| 2010-07-13 | 1,216 | 1,217 | 1,202 | 1,202 | 121,900 | 1,202 |
| 2010-07-12 | 1,219 | 1,224 | 1,202 | 1,205 | 125,800 | 1,205 |
| 2010-07-09 | 1,243 | 1,243 | 1,220 | 1,220 | 155,800 | 1,220 |
| 2010-07-08 | 1,237 | 1,241 | 1,231 | 1,233 | 131,300 | 1,233 |
| 2010-07-07 | 1,207 | 1,225 | 1,204 | 1,220 | 182,600 | 1,220 |
| 2010-07-06 | 1,206 | 1,237 | 1,194 | 1,215 | 206,000 | 1,215 |
| 2010-07-05 | 1,205 | 1,231 | 1,201 | 1,225 | 105,900 | 1,225 |
| 2010-07-02 | 1,205 | 1,216 | 1,200 | 1,209 | 160,500 | 1,209 |
| 2010-07-01 | 1,199 | 1,208 | 1,187 | 1,203 | 226,000 | 1,203 |
| 2010-06-30 | 1,217 | 1,236 | 1,206 | 1,214 | 245,300 | 1,214 |
| 2010-06-29 | 1,226 | 1,250 | 1,207 | 1,226 | 242,600 | 1,226 |
| 2010-06-28 | 1,234 | 1,235 | 1,220 | 1,225 | 138,100 | 1,225 |
| 2010-06-25 | 1,249 | 1,254 | 1,230 | 1,234 | 251,100 | 1,234 |
| 2010-06-24 | 1,251 | 1,270 | 1,247 | 1,249 | 438,200 | 1,249 |
| 2010-06-23 | 1,290 | 1,293 | 1,251 | 1,251 | 342,300 | 1,251 |
| 2010-06-22 | 1,313 | 1,315 | 1,293 | 1,295 | 122,700 | 1,295 |
| 2010-06-21 | 1,291 | 1,319 | 1,290 | 1,316 | 160,700 | 1,316 |
| 2010-06-18 | 1,282 | 1,298 | 1,277 | 1,289 | 167,900 | 1,289 |
| 2010-06-17 | 1,282 | 1,282 | 1,265 | 1,268 | 156,000 | 1,268 |
| 2010-06-16 | 1,269 | 1,283 | 1,259 | 1,281 | 193,900 | 1,281 |
| 2010-06-15 | 1,260 | 1,267 | 1,252 | 1,263 | 145,900 | 1,263 |
| 2010-06-14 | 1,285 | 1,289 | 1,268 | 1,274 | 118,200 | 1,274 |
| 2010-06-11 | 1,283 | 1,283 | 1,259 | 1,265 | 272,100 | 1,265 |
| 2010-06-10 | 1,270 | 1,275 | 1,251 | 1,263 | 215,200 | 1,263 |
| 2010-06-09 | 1,261 | 1,280 | 1,253 | 1,275 | 223,700 | 1,275 |
| 2010-06-08 | 1,251 | 1,280 | 1,240 | 1,280 | 192,200 | 1,280 |
| 2010-06-07 | 1,270 | 1,277 | 1,260 | 1,262 | 179,300 | 1,262 |
| 2010-06-04 | 1,325 | 1,327 | 1,304 | 1,307 | 152,800 | 1,307 |
| 2010-06-03 | 1,325 | 1,328 | 1,303 | 1,320 | 222,200 | 1,320 |
| 2010-06-02 | 1,300 | 1,328 | 1,292 | 1,300 | 266,200 | 1,300 |
| 2010-06-01 | 1,330 | 1,337 | 1,306 | 1,320 | 170,400 | 1,320 |
| 2010-05-31 | 1,311 | 1,345 | 1,309 | 1,337 | 178,200 | 1,337 |
| 2010-05-28 | 1,328 | 1,330 | 1,295 | 1,306 | 472,800 | 1,306 |
| 2010-05-27 | 1,300 | 1,317 | 1,292 | 1,313 | 262,500 | 1,313 |
| 2010-05-26 | 1,300 | 1,318 | 1,300 | 1,310 | 477,400 | 1,310 |
| 2010-05-25 | 1,348 | 1,348 | 1,273 | 1,276 | 801,000 | 1,276 |
| 2010-05-24 | 1,379 | 1,388 | 1,368 | 1,373 | 284,200 | 1,373 |
| 2010-05-21 | 1,390 | 1,404 | 1,378 | 1,393 | 198,900 | 1,393 |
| 2010-05-20 | 1,430 | 1,450 | 1,416 | 1,424 | 148,800 | 1,424 |
| 2010-05-19 | 1,447 | 1,462 | 1,423 | 1,450 | 296,000 | 1,450 |
| 2010-05-18 | 1,499 | 1,514 | 1,467 | 1,477 | 245,900 | 1,477 |
| 2010-05-17 | 1,492 | 1,507 | 1,467 | 1,480 | 236,100 | 1,480 |
| 2010-05-14 | 1,559 | 1,567 | 1,520 | 1,522 | 328,300 | 1,522 |
| 2010-05-13 | 1,540 | 1,563 | 1,505 | 1,556 | 288,300 | 1,556 |
| 2010-05-12 | 1,523 | 1,569 | 1,519 | 1,536 | 350,200 | 1,536 |
| 2010-05-11 | 1,503 | 1,536 | 1,496 | 1,518 | 359,500 | 1,518 |
| 2010-05-10 | 1,495 | 1,517 | 1,447 | 1,499 | 486,100 | 1,499 |
| 2010-05-07 | 1,568 | 1,578 | 1,528 | 1,534 | 328,500 | 1,534 |
| 2010-05-06 | 1,597 | 1,618 | 1,584 | 1,608 | 449,900 | 1,608 |
| 2010-04-30 | 1,635 | 1,650 | 1,626 | 1,633 | 185,300 | 1,633 |
| 2010-04-28 | 1,639 | 1,648 | 1,550 | 1,627 | 277,500 | 1,627 |
| 2010-04-27 | 1,671 | 1,687 | 1,643 | 1,679 | 195,500 | 1,679 |
| 2010-04-26 | 1,669 | 1,694 | 1,657 | 1,673 | 322,500 | 1,673 |
| 2010-04-23 | 1,616 | 1,664 | 1,611 | 1,660 | 266,100 | 1,660 |
| 2010-04-22 | 1,618 | 1,618 | 1,581 | 1,609 | 207,600 | 1,609 |
| 2010-04-21 | 1,602 | 1,630 | 1,602 | 1,628 | 180,100 | 1,628 |
| 2010-04-20 | 1,592 | 1,605 | 1,577 | 1,590 | 190,000 | 1,590 |
| 2010-04-19 | 1,599 | 1,603 | 1,574 | 1,591 | 178,300 | 1,591 |
| 2010-04-16 | 1,604 | 1,610 | 1,589 | 1,610 | 274,900 | 1,610 |
| 2010-04-15 | 1,587 | 1,619 | 1,575 | 1,596 | 499,000 | 1,596 |
| 2010-04-14 | 1,540 | 1,572 | 1,537 | 1,567 | 264,900 | 1,567 |
| 2010-04-13 | 1,531 | 1,531 | 1,508 | 1,518 | 241,000 | 1,518 |
| 2010-04-12 | 1,510 | 1,543 | 1,503 | 1,534 | 284,700 | 1,534 |
| 2010-04-09 | 1,491 | 1,499 | 1,488 | 1,491 | 176,600 | 1,491 |
| 2010-04-08 | 1,486 | 1,506 | 1,469 | 1,496 | 426,000 | 1,496 |
| 2010-04-07 | 1,476 | 1,499 | 1,457 | 1,485 | 332,400 | 1,485 |
| 2010-04-06 | 1,434 | 1,449 | 1,431 | 1,447 | 163,600 | 1,447 |
| 2010-04-05 | 1,430 | 1,433 | 1,420 | 1,433 | 113,100 | 1,433 |
| 2010-04-02 | 1,436 | 1,437 | 1,411 | 1,430 | 266,400 | 1,430 |
| 2010-04-01 | 1,431 | 1,443 | 1,412 | 1,442 | 251,400 | 1,442 |
| 2010-03-31 | 1,432 | 1,432 | 1,386 | 1,416 | 240,100 | 1,416 |
| 2010-03-30 | 1,380 | 1,436 | 1,372 | 1,426 | 436,200 | 1,426 |
| 2010-03-29 | 1,362 | 1,371 | 1,352 | 1,365 | 156,700 | 1,365 |
| 2010-03-26 | 1,360 | 1,388 | 1,360 | 1,385 | 187,400 | 1,385 |
| 2010-03-25 | 1,392 | 1,398 | 1,340 | 1,364 | 318,500 | 1,364 |
| 2010-03-24 | 1,378 | 1,390 | 1,372 | 1,388 | 250,800 | 1,388 |
| 2010-03-23 | 1,357 | 1,368 | 1,354 | 1,358 | 142,800 | 1,358 |
| 2010-03-19 | 1,368 | 1,380 | 1,362 | 1,373 | 121,100 | 1,373 |
| 2010-03-18 | 1,365 | 1,380 | 1,359 | 1,371 | 222,400 | 1,371 |
| 2010-03-17 | 1,341 | 1,370 | 1,336 | 1,363 | 216,800 | 1,363 |
| 2010-03-16 | 1,335 | 1,343 | 1,328 | 1,330 | 275,200 | 1,330 |
| 2010-03-15 | 1,360 | 1,373 | 1,345 | 1,347 | 152,500 | 1,347 |
| 2010-03-12 | 1,353 | 1,365 | 1,340 | 1,359 | 275,300 | 1,359 |
| 2010-03-11 | 1,332 | 1,355 | 1,327 | 1,340 | 396,600 | 1,340 |
| 2010-03-10 | 1,323 | 1,330 | 1,302 | 1,306 | 296,000 | 1,306 |
| 2010-03-09 | 1,349 | 1,353 | 1,329 | 1,331 | 238,300 | 1,331 |
| 2010-03-08 | 1,361 | 1,361 | 1,341 | 1,345 | 214,700 | 1,345 |
| 2010-03-05 | 1,307 | 1,345 | 1,307 | 1,333 | 292,500 | 1,333 |
| 2010-03-04 | 1,316 | 1,320 | 1,298 | 1,303 | 185,600 | 1,303 |
| 2010-03-03 | 1,298 | 1,314 | 1,290 | 1,309 | 178,200 | 1,309 |
| 2010-03-02 | 1,292 | 1,293 | 1,281 | 1,293 | 152,200 | 1,293 |
| 2010-03-01 | 1,279 | 1,295 | 1,275 | 1,284 | 157,300 | 1,284 |
| 2010-02-26 | 1,290 | 1,297 | 1,278 | 1,283 | 184,800 | 1,283 |
| 2010-02-25 | 1,297 | 1,302 | 1,288 | 1,298 | 252,800 | 1,298 |
| 2010-02-24 | 1,266 | 1,290 | 1,259 | 1,288 | 340,000 | 1,288 |
| 2010-02-23 | 1,278 | 1,294 | 1,264 | 1,288 | 247,400 | 1,288 |
| 2010-02-22 | 1,292 | 1,305 | 1,275 | 1,281 | 222,500 | 1,281 |
| 2010-02-19 | 1,285 | 1,293 | 1,269 | 1,273 | 212,100 | 1,273 |
| 2010-02-18 | 1,293 | 1,304 | 1,277 | 1,291 | 201,800 | 1,291 |
| 2010-02-17 | 1,315 | 1,322 | 1,302 | 1,304 | 117,700 | 1,304 |
| 2010-02-16 | 1,307 | 1,307 | 1,289 | 1,300 | 127,500 | 1,300 |
| 2010-02-15 | 1,305 | 1,308 | 1,285 | 1,296 | 136,600 | 1,296 |
| 2010-02-12 | 1,310 | 1,310 | 1,287 | 1,298 | 168,700 | 1,298 |
| 2010-02-10 | 1,290 | 1,303 | 1,268 | 1,295 | 227,900 | 1,295 |
| 2010-02-09 | 1,292 | 1,302 | 1,280 | 1,298 | 219,500 | 1,298 |
| 2010-02-08 | 1,305 | 1,323 | 1,290 | 1,310 | 215,300 | 1,310 |
| 2010-02-05 | 1,373 | 1,390 | 1,306 | 1,319 | 439,700 | 1,319 |
| 2010-02-04 | 1,395 | 1,416 | 1,375 | 1,403 | 188,700 | 1,403 |
| 2010-02-03 | 1,356 | 1,392 | 1,356 | 1,384 | 110,600 | 1,384 |
| 2010-02-02 | 1,343 | 1,370 | 1,338 | 1,362 | 204,300 | 1,362 |
| 2010-02-01 | 1,320 | 1,359 | 1,305 | 1,356 | 292,300 | 1,356 |
| 2010-01-29 | 1,359 | 1,365 | 1,341 | 1,352 | 212,500 | 1,352 |
| 2010-01-28 | 1,320 | 1,370 | 1,317 | 1,359 | 227,300 | 1,359 |
| 2010-01-27 | 1,377 | 1,377 | 1,327 | 1,328 | 270,100 | 1,328 |
| 2010-01-26 | 1,407 | 1,407 | 1,357 | 1,357 | 192,600 | 1,357 |
| 2010-01-25 | 1,385 | 1,413 | 1,384 | 1,392 | 189,300 | 1,392 |
| 2010-01-22 | 1,379 | 1,390 | 1,365 | 1,378 | 173,400 | 1,378 |
| 2010-01-21 | 1,390 | 1,419 | 1,377 | 1,409 | 206,900 | 1,409 |
| 2010-01-20 | 1,395 | 1,396 | 1,379 | 1,386 | 83,300 | 1,386 |
| 2010-01-19 | 1,377 | 1,390 | 1,366 | 1,385 | 113,900 | 1,385 |
| 2010-01-18 | 1,375 | 1,396 | 1,363 | 1,372 | 172,400 | 1,372 |
| 2010-01-15 | 1,380 | 1,407 | 1,373 | 1,397 | 152,800 | 1,397 |
| 2010-01-14 | 1,385 | 1,408 | 1,375 | 1,402 | 247,500 | 1,402 |
| 2010-01-13 | 1,376 | 1,386 | 1,363 | 1,369 | 129,300 | 1,369 |
| 2010-01-12 | 1,371 | 1,391 | 1,371 | 1,381 | 133,100 | 1,381 |
| 2010-01-08 | 1,346 | 1,380 | 1,342 | 1,379 | 465,700 | 1,379 |
| 2010-01-07 | 1,334 | 1,337 | 1,309 | 1,327 | 179,400 | 1,327 |
| 2010-01-06 | 1,320 | 1,337 | 1,299 | 1,326 | 259,100 | 1,326 |
| 2010-01-05 | 1,308 | 1,319 | 1,298 | 1,308 | 225,400 | 1,308 |
| 2010-01-04 | 1,295 | 1,316 | 1,293 | 1,303 | 101,200 | 1,303 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
