9432 日本電信電話(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 | 3,685 | 3,700 | 3,665 | 3,675 | 4,687,700 | 36.75 |
| 2010-12-29 | 3,690 | 3,705 | 3,655 | 3,670 | 10,528,100 | 36.70 |
| 2010-12-28 | 3,730 | 3,735 | 3,675 | 3,695 | 4,718,600 | 36.95 |
| 2010-12-27 | 3,755 | 3,765 | 3,735 | 3,740 | 1,889,700 | 37.40 |
| 2010-12-24 | 3,740 | 3,775 | 3,740 | 3,760 | 2,884,200 | 37.60 |
| 2010-12-22 | 3,755 | 3,765 | 3,750 | 3,765 | 1,745,400 | 37.65 |
| 2010-12-21 | 3,750 | 3,770 | 3,745 | 3,755 | 2,168,800 | 37.55 |
| 2010-12-20 | 3,775 | 3,775 | 3,735 | 3,735 | 2,008,200 | 37.35 |
| 2010-12-17 | 3,770 | 3,775 | 3,745 | 3,745 | 2,767,300 | 37.45 |
| 2010-12-16 | 3,790 | 3,810 | 3,770 | 3,775 | 2,948,200 | 37.75 |
| 2010-12-15 | 3,790 | 3,835 | 3,780 | 3,820 | 5,454,300 | 38.20 |
| 2010-12-14 | 3,755 | 3,765 | 3,720 | 3,745 | 4,035,700 | 37.45 |
| 2010-12-13 | 3,785 | 3,795 | 3,760 | 3,785 | 3,745,900 | 37.85 |
| 2010-12-10 | 3,855 | 3,855 | 3,810 | 3,825 | 3,855,300 | 38.25 |
| 2010-12-09 | 3,795 | 3,835 | 3,795 | 3,830 | 2,290,300 | 38.30 |
| 2010-12-08 | 3,755 | 3,815 | 3,750 | 3,815 | 2,893,900 | 38.15 |
| 2010-12-07 | 3,770 | 3,780 | 3,755 | 3,765 | 1,679,900 | 37.65 |
| 2010-12-06 | 3,785 | 3,805 | 3,780 | 3,795 | 1,650,000 | 37.95 |
| 2010-12-03 | 3,805 | 3,825 | 3,770 | 3,780 | 1,918,700 | 37.80 |
| 2010-12-02 | 3,840 | 3,845 | 3,790 | 3,800 | 1,670,900 | 38 |
| 2010-12-01 | 3,785 | 3,805 | 3,775 | 3,805 | 1,626,800 | 38.05 |
| 2010-11-30 | 3,830 | 3,840 | 3,790 | 3,790 | 2,467,600 | 37.90 |
| 2010-11-29 | 3,815 | 3,880 | 3,815 | 3,850 | 2,024,300 | 38.50 |
| 2010-11-26 | 3,770 | 3,865 | 3,770 | 3,845 | 2,533,200 | 38.45 |
| 2010-11-25 | 3,805 | 3,810 | 3,765 | 3,780 | 1,384,300 | 37.80 |
| 2010-11-24 | 3,785 | 3,840 | 3,785 | 3,805 | 1,978,400 | 38.05 |
| 2010-11-22 | 3,875 | 3,880 | 3,840 | 3,855 | 1,504,800 | 38.55 |
| 2010-11-19 | 3,865 | 3,875 | 3,845 | 3,860 | 1,865,900 | 38.60 |
| 2010-11-18 | 3,780 | 3,850 | 3,765 | 3,845 | 2,375,400 | 38.45 |
| 2010-11-17 | 3,775 | 3,805 | 3,770 | 3,775 | 2,139,700 | 37.75 |
| 2010-11-16 | 3,820 | 3,825 | 3,710 | 3,775 | 5,266,000 | 37.75 |
| 2010-11-15 | 3,845 | 3,855 | 3,810 | 3,835 | 1,720,100 | 38.35 |
| 2010-11-12 | 3,835 | 3,875 | 3,830 | 3,835 | 1,868,300 | 38.35 |
| 2010-11-11 | 3,880 | 3,895 | 3,810 | 3,830 | 2,914,100 | 38.30 |
| 2010-11-10 | 3,850 | 3,945 | 3,835 | 3,900 | 5,997,500 | 39 |
| 2010-11-09 | 3,700 | 3,765 | 3,695 | 3,750 | 2,051,000 | 37.50 |
| 2010-11-08 | 3,700 | 3,705 | 3,665 | 3,705 | 1,508,900 | 37.05 |
| 2010-11-05 | 3,685 | 3,705 | 3,670 | 3,705 | 2,079,700 | 37.05 |
| 2010-11-04 | 3,630 | 3,660 | 3,630 | 3,650 | 2,598,300 | 36.50 |
| 2010-11-02 | 3,620 | 3,630 | 3,610 | 3,620 | 1,521,000 | 36.20 |
| 2010-11-01 | 3,655 | 3,670 | 3,620 | 3,635 | 1,776,400 | 36.35 |
| 2010-10-29 | 3,625 | 3,670 | 3,620 | 3,655 | 2,862,500 | 36.55 |
| 2010-10-28 | 3,625 | 3,635 | 3,605 | 3,620 | 3,212,700 | 36.20 |
| 2010-10-27 | 3,665 | 3,675 | 3,620 | 3,635 | 2,526,500 | 36.35 |
| 2010-10-26 | 3,680 | 3,700 | 3,665 | 3,665 | 1,835,400 | 36.65 |
| 2010-10-25 | 3,660 | 3,710 | 3,655 | 3,670 | 1,844,600 | 36.70 |
| 2010-10-22 | 3,660 | 3,685 | 3,655 | 3,670 | 1,529,200 | 36.70 |
| 2010-10-21 | 3,655 | 3,670 | 3,635 | 3,670 | 2,013,200 | 36.70 |
| 2010-10-20 | 3,690 | 3,700 | 3,645 | 3,675 | 2,038,600 | 36.75 |
| 2010-10-19 | 3,700 | 3,750 | 3,690 | 3,705 | 1,820,400 | 37.05 |
| 2010-10-18 | 3,710 | 3,740 | 3,695 | 3,715 | 1,443,900 | 37.15 |
| 2010-10-15 | 3,695 | 3,710 | 3,660 | 3,675 | 1,854,900 | 36.75 |
| 2010-10-14 | 3,690 | 3,730 | 3,675 | 3,705 | 2,278,000 | 37.05 |
| 2010-10-13 | 3,720 | 3,725 | 3,670 | 3,680 | 2,222,200 | 36.80 |
| 2010-10-12 | 3,720 | 3,725 | 3,660 | 3,665 | 2,203,600 | 36.65 |
| 2010-10-08 | 3,745 | 3,765 | 3,700 | 3,700 | 2,363,900 | 37 |
| 2010-10-07 | 3,735 | 3,775 | 3,720 | 3,740 | 2,079,900 | 37.40 |
| 2010-10-06 | 3,700 | 3,730 | 3,690 | 3,730 | 2,325,500 | 37.30 |
| 2010-10-05 | 3,665 | 3,730 | 3,640 | 3,700 | 3,101,400 | 37 |
| 2010-10-04 | 3,680 | 3,685 | 3,605 | 3,610 | 2,776,300 | 36.10 |
| 2010-10-01 | 3,640 | 3,645 | 3,605 | 3,630 | 2,742,900 | 36.30 |
| 2010-09-30 | 3,710 | 3,720 | 3,645 | 3,645 | 2,617,500 | 36.45 |
| 2010-09-29 | 3,730 | 3,755 | 3,710 | 3,745 | 2,134,000 | 37.45 |
| 2010-09-28 | 3,750 | 3,765 | 3,725 | 3,755 | 1,897,800 | 37.55 |
| 2010-09-27 | 3,840 | 3,860 | 3,810 | 3,845 | 2,311,600 | 38.45 |
| 2010-09-24 | 3,765 | 3,840 | 3,750 | 3,810 | 2,944,900 | 38.10 |
| 2010-09-22 | 3,835 | 3,850 | 3,810 | 3,810 | 2,105,500 | 38.10 |
| 2010-09-21 | 3,820 | 3,860 | 3,815 | 3,815 | 2,846,300 | 38.15 |
| 2010-09-17 | 3,730 | 3,820 | 3,730 | 3,820 | 3,272,900 | 38.20 |
| 2010-09-16 | 3,770 | 3,770 | 3,695 | 3,710 | 2,216,700 | 37.10 |
| 2010-09-15 | 3,710 | 3,765 | 3,705 | 3,740 | 2,798,300 | 37.40 |
| 2010-09-14 | 3,745 | 3,765 | 3,710 | 3,725 | 1,551,300 | 37.25 |
| 2010-09-13 | 3,745 | 3,775 | 3,740 | 3,745 | 2,203,500 | 37.45 |
| 2010-09-10 | 3,735 | 3,775 | 3,705 | 3,740 | 3,497,500 | 37.40 |
| 2010-09-09 | 3,710 | 3,735 | 3,685 | 3,730 | 1,915,400 | 37.30 |
| 2010-09-08 | 3,705 | 3,725 | 3,685 | 3,710 | 1,494,700 | 37.10 |
| 2010-09-07 | 3,700 | 3,735 | 3,700 | 3,730 | 1,407,200 | 37.30 |
| 2010-09-06 | 3,695 | 3,725 | 3,685 | 3,715 | 1,323,700 | 37.15 |
| 2010-09-03 | 3,665 | 3,695 | 3,660 | 3,685 | 1,344,300 | 36.85 |
| 2010-09-02 | 3,695 | 3,695 | 3,635 | 3,665 | 2,078,100 | 36.65 |
| 2010-09-01 | 3,620 | 3,660 | 3,610 | 3,655 | 2,500,200 | 36.55 |
| 2010-08-31 | 3,660 | 3,670 | 3,605 | 3,625 | 2,527,900 | 36.25 |
| 2010-08-30 | 3,660 | 3,710 | 3,655 | 3,690 | 2,032,500 | 36.90 |
| 2010-08-27 | 3,600 | 3,650 | 3,600 | 3,645 | 2,104,400 | 36.45 |
| 2010-08-26 | 3,620 | 3,625 | 3,600 | 3,620 | 1,689,100 | 36.20 |
| 2010-08-25 | 3,620 | 3,630 | 3,605 | 3,615 | 2,162,600 | 36.15 |
| 2010-08-24 | 3,640 | 3,660 | 3,625 | 3,645 | 2,430,700 | 36.45 |
| 2010-08-23 | 3,630 | 3,655 | 3,625 | 3,635 | 2,603,600 | 36.35 |
| 2010-08-20 | 3,680 | 3,700 | 3,645 | 3,650 | 2,790,300 | 36.50 |
| 2010-08-19 | 3,750 | 3,770 | 3,710 | 3,725 | 2,315,000 | 37.25 |
| 2010-08-18 | 3,720 | 3,780 | 3,685 | 3,770 | 2,330,800 | 37.70 |
| 2010-08-17 | 3,690 | 3,735 | 3,680 | 3,730 | 1,562,100 | 37.30 |
| 2010-08-16 | 3,670 | 3,730 | 3,670 | 3,720 | 2,134,400 | 37.20 |
| 2010-08-13 | 3,645 | 3,720 | 3,635 | 3,700 | 2,117,100 | 37 |
| 2010-08-12 | 3,665 | 3,700 | 3,630 | 3,660 | 2,522,200 | 36.60 |
| 2010-08-11 | 3,730 | 3,750 | 3,690 | 3,710 | 2,236,300 | 37.10 |
| 2010-08-10 | 3,730 | 3,770 | 3,730 | 3,760 | 1,763,700 | 37.60 |
| 2010-08-09 | 3,700 | 3,740 | 3,700 | 3,735 | 1,411,900 | 37.35 |
| 2010-08-06 | 3,660 | 3,745 | 3,640 | 3,735 | 3,317,800 | 37.35 |
| 2010-08-05 | 3,615 | 3,640 | 3,610 | 3,620 | 1,754,800 | 36.20 |
| 2010-08-04 | 3,610 | 3,625 | 3,585 | 3,605 | 1,886,700 | 36.05 |
| 2010-08-03 | 3,600 | 3,610 | 3,585 | 3,595 | 1,858,000 | 35.95 |
| 2010-08-02 | 3,585 | 3,610 | 3,580 | 3,585 | 1,310,900 | 35.85 |
| 2010-07-30 | 3,615 | 3,620 | 3,580 | 3,590 | 2,473,300 | 35.90 |
| 2010-07-29 | 3,650 | 3,655 | 3,620 | 3,625 | 1,588,400 | 36.25 |
| 2010-07-28 | 3,650 | 3,685 | 3,650 | 3,675 | 1,505,100 | 36.75 |
| 2010-07-27 | 3,615 | 3,630 | 3,605 | 3,625 | 1,484,700 | 36.25 |
| 2010-07-26 | 3,635 | 3,635 | 3,605 | 3,610 | 1,870,000 | 36.10 |
| 2010-07-23 | 3,650 | 3,655 | 3,610 | 3,620 | 3,240,900 | 36.20 |
| 2010-07-22 | 3,635 | 3,660 | 3,620 | 3,655 | 1,515,400 | 36.55 |
| 2010-07-21 | 3,640 | 3,660 | 3,630 | 3,640 | 1,594,600 | 36.40 |
| 2010-07-20 | 3,610 | 3,670 | 3,610 | 3,650 | 1,951,600 | 36.50 |
| 2010-07-16 | 3,680 | 3,715 | 3,655 | 3,670 | 2,334,800 | 36.70 |
| 2010-07-15 | 3,710 | 3,740 | 3,695 | 3,705 | 2,764,300 | 37.05 |
| 2010-07-14 | 3,760 | 3,790 | 3,745 | 3,765 | 1,442,100 | 37.65 |
| 2010-07-13 | 3,745 | 3,770 | 3,740 | 3,745 | 1,518,500 | 37.45 |
| 2010-07-12 | 3,750 | 3,785 | 3,725 | 3,725 | 1,747,600 | 37.25 |
| 2010-07-09 | 3,760 | 3,765 | 3,725 | 3,755 | 1,945,400 | 37.55 |
| 2010-07-08 | 3,730 | 3,770 | 3,715 | 3,770 | 2,129,700 | 37.70 |
| 2010-07-07 | 3,670 | 3,710 | 3,635 | 3,710 | 2,026,800 | 37.10 |
| 2010-07-06 | 3,660 | 3,705 | 3,660 | 3,690 | 2,320,800 | 36.90 |
| 2010-07-05 | 3,665 | 3,705 | 3,650 | 3,695 | 2,434,800 | 36.95 |
| 2010-07-02 | 3,615 | 3,650 | 3,580 | 3,640 | 2,182,600 | 36.40 |
| 2010-07-01 | 3,600 | 3,610 | 3,580 | 3,585 | 1,826,700 | 35.85 |
| 2010-06-30 | 3,610 | 3,685 | 3,605 | 3,640 | 2,632,300 | 36.40 |
| 2010-06-29 | 3,665 | 3,690 | 3,650 | 3,660 | 2,124,600 | 36.60 |
| 2010-06-28 | 3,625 | 3,635 | 3,610 | 3,625 | 1,597,100 | 36.25 |
| 2010-06-25 | 3,615 | 3,650 | 3,615 | 3,650 | 1,749,700 | 36.50 |
| 2010-06-24 | 3,680 | 3,695 | 3,645 | 3,650 | 1,801,500 | 36.50 |
| 2010-06-23 | 3,650 | 3,700 | 3,645 | 3,685 | 2,575,400 | 36.85 |
| 2010-06-22 | 3,680 | 3,695 | 3,665 | 3,675 | 1,405,400 | 36.75 |
| 2010-06-21 | 3,675 | 3,700 | 3,660 | 3,675 | 1,575,000 | 36.75 |
| 2010-06-18 | 3,645 | 3,680 | 3,640 | 3,675 | 1,948,000 | 36.75 |
| 2010-06-17 | 3,620 | 3,665 | 3,615 | 3,655 | 2,676,400 | 36.55 |
| 2010-06-16 | 3,630 | 3,630 | 3,600 | 3,620 | 1,463,100 | 36.20 |
| 2010-06-15 | 3,615 | 3,620 | 3,590 | 3,605 | 1,691,400 | 36.05 |
| 2010-06-14 | 3,600 | 3,620 | 3,595 | 3,620 | 1,405,000 | 36.20 |
| 2010-06-11 | 3,615 | 3,620 | 3,580 | 3,585 | 4,076,900 | 35.85 |
| 2010-06-10 | 3,610 | 3,630 | 3,580 | 3,620 | 2,691,400 | 36.20 |
| 2010-06-09 | 3,640 | 3,655 | 3,610 | 3,640 | 2,043,500 | 36.40 |
| 2010-06-08 | 3,615 | 3,640 | 3,600 | 3,630 | 2,656,200 | 36.30 |
| 2010-06-07 | 3,660 | 3,665 | 3,590 | 3,600 | 4,720,200 | 36 |
| 2010-06-04 | 3,730 | 3,735 | 3,700 | 3,705 | 2,693,300 | 37.05 |
| 2010-06-03 | 3,760 | 3,765 | 3,730 | 3,745 | 1,891,100 | 37.45 |
| 2010-06-02 | 3,745 | 3,765 | 3,710 | 3,715 | 3,128,800 | 37.15 |
| 2010-06-01 | 3,695 | 3,715 | 3,680 | 3,700 | 1,862,500 | 37 |
| 2010-05-31 | 3,700 | 3,710 | 3,675 | 3,685 | 2,420,000 | 36.85 |
| 2010-05-28 | 3,725 | 3,745 | 3,710 | 3,720 | 2,622,700 | 37.20 |
| 2010-05-27 | 3,690 | 3,745 | 3,685 | 3,725 | 2,362,100 | 37.25 |
| 2010-05-26 | 3,735 | 3,755 | 3,690 | 3,700 | 3,362,300 | 37 |
| 2010-05-25 | 3,765 | 3,775 | 3,710 | 3,730 | 3,052,500 | 37.30 |
| 2010-05-24 | 3,770 | 3,820 | 3,755 | 3,775 | 3,864,900 | 37.75 |
| 2010-05-21 | 3,895 | 3,910 | 3,825 | 3,840 | 4,144,800 | 38.40 |
| 2010-05-20 | 3,835 | 3,950 | 3,830 | 3,935 | 5,091,900 | 39.35 |
| 2010-05-19 | 3,840 | 3,870 | 3,820 | 3,865 | 3,705,200 | 38.65 |
| 2010-05-18 | 3,865 | 3,915 | 3,850 | 3,860 | 4,625,900 | 38.60 |
| 2010-05-17 | 3,880 | 3,900 | 3,840 | 3,855 | 8,777,500 | 38.55 |
| 2010-05-14 | 3,715 | 3,745 | 3,705 | 3,725 | 2,866,900 | 37.25 |
| 2010-05-13 | 3,805 | 3,810 | 3,750 | 3,755 | 2,149,100 | 37.55 |
| 2010-05-12 | 3,775 | 3,820 | 3,770 | 3,800 | 2,944,600 | 38 |
| 2010-05-11 | 3,740 | 3,770 | 3,730 | 3,745 | 2,536,000 | 37.45 |
| 2010-05-10 | 3,665 | 3,755 | 3,650 | 3,730 | 3,006,700 | 37.30 |
| 2010-05-07 | 3,680 | 3,720 | 3,660 | 3,690 | 3,181,400 | 36.90 |
| 2010-05-06 | 3,785 | 3,800 | 3,735 | 3,750 | 3,178,800 | 37.50 |
| 2010-04-30 | 3,835 | 3,860 | 3,810 | 3,825 | 2,429,000 | 38.25 |
| 2010-04-28 | 3,860 | 3,875 | 3,810 | 3,810 | 3,635,900 | 38.10 |
| 2010-04-27 | 3,925 | 3,945 | 3,910 | 3,915 | 2,048,800 | 39.15 |
| 2010-04-26 | 3,900 | 3,935 | 3,885 | 3,930 | 3,166,900 | 39.30 |
| 2010-04-23 | 3,875 | 3,900 | 3,855 | 3,870 | 3,009,400 | 38.70 |
| 2010-04-22 | 3,855 | 3,905 | 3,840 | 3,890 | 2,425,000 | 38.90 |
| 2010-04-21 | 3,915 | 3,915 | 3,885 | 3,900 | 2,749,100 | 39 |
| 2010-04-20 | 3,860 | 3,885 | 3,855 | 3,865 | 2,136,400 | 38.65 |
| 2010-04-19 | 3,860 | 3,870 | 3,835 | 3,850 | 2,647,700 | 38.50 |
| 2010-04-16 | 3,915 | 3,925 | 3,885 | 3,900 | 3,093,200 | 39 |
| 2010-04-15 | 3,955 | 3,975 | 3,925 | 3,940 | 2,309,800 | 39.40 |
| 2010-04-14 | 3,985 | 4,000 | 3,945 | 3,950 | 2,020,300 | 39.50 |
| 2010-04-13 | 3,970 | 3,980 | 3,925 | 3,980 | 3,296,200 | 39.80 |
| 2010-04-12 | 4,020 | 4,040 | 3,980 | 4,010 | 3,631,200 | 40.10 |
| 2010-04-09 | 3,920 | 4,035 | 3,920 | 4,030 | 3,985,600 | 40.30 |
| 2010-04-08 | 3,950 | 3,970 | 3,940 | 3,955 | 2,498,700 | 39.55 |
| 2010-04-07 | 3,940 | 3,955 | 3,915 | 3,950 | 2,197,500 | 39.50 |
| 2010-04-06 | 3,895 | 3,925 | 3,885 | 3,920 | 2,488,800 | 39.20 |
| 2010-04-05 | 3,920 | 3,945 | 3,890 | 3,900 | 2,074,600 | 39 |
| 2010-04-02 | 4,000 | 4,000 | 3,915 | 3,925 | 2,371,700 | 39.25 |
| 2010-04-01 | 3,980 | 3,985 | 3,945 | 3,955 | 2,773,900 | 39.55 |
| 2010-03-31 | 3,930 | 3,970 | 3,920 | 3,940 | 2,942,200 | 39.40 |
| 2010-03-30 | 3,875 | 3,915 | 3,865 | 3,910 | 2,665,600 | 39.10 |
| 2010-03-29 | 3,845 | 3,880 | 3,840 | 3,860 | 1,589,900 | 38.60 |
| 2010-03-26 | 3,860 | 3,905 | 3,860 | 3,905 | 2,530,900 | 39.05 |
| 2010-03-25 | 3,885 | 3,885 | 3,845 | 3,845 | 2,209,400 | 38.45 |
| 2010-03-24 | 3,830 | 3,860 | 3,825 | 3,855 | 3,704,900 | 38.55 |
| 2010-03-23 | 3,885 | 3,890 | 3,825 | 3,825 | 5,180,000 | 38.25 |
| 2010-03-19 | 3,905 | 3,915 | 3,875 | 3,915 | 1,812,000 | 39.15 |
| 2010-03-18 | 3,910 | 3,915 | 3,885 | 3,895 | 1,449,000 | 38.95 |
| 2010-03-17 | 3,910 | 3,925 | 3,875 | 3,895 | 2,031,100 | 38.95 |
| 2010-03-16 | 3,900 | 3,945 | 3,900 | 3,900 | 1,306,700 | 39 |
| 2010-03-15 | 3,910 | 3,925 | 3,880 | 3,890 | 1,641,800 | 38.90 |
| 2010-03-12 | 3,870 | 3,895 | 3,865 | 3,890 | 2,958,600 | 38.90 |
| 2010-03-11 | 3,890 | 3,910 | 3,875 | 3,890 | 1,196,400 | 38.90 |
| 2010-03-10 | 3,925 | 3,935 | 3,875 | 3,875 | 1,760,400 | 38.75 |
| 2010-03-09 | 3,955 | 3,965 | 3,925 | 3,930 | 950,200 | 39.30 |
| 2010-03-08 | 3,950 | 3,960 | 3,925 | 3,955 | 1,542,200 | 39.55 |
| 2010-03-05 | 3,895 | 3,950 | 3,890 | 3,900 | 2,425,500 | 39 |
| 2010-03-04 | 3,890 | 3,905 | 3,865 | 3,870 | 1,648,100 | 38.70 |
| 2010-03-03 | 3,910 | 3,910 | 3,880 | 3,900 | 1,729,500 | 39 |
| 2010-03-02 | 3,850 | 3,900 | 3,845 | 3,900 | 1,770,000 | 39 |
| 2010-03-01 | 3,885 | 3,910 | 3,875 | 3,900 | 1,499,300 | 39 |
| 2010-02-26 | 3,870 | 3,900 | 3,865 | 3,870 | 1,694,800 | 38.70 |
| 2010-02-25 | 3,905 | 3,910 | 3,870 | 3,885 | 1,997,500 | 38.85 |
| 2010-02-24 | 3,905 | 3,920 | 3,885 | 3,920 | 1,632,700 | 39.20 |
| 2010-02-23 | 3,995 | 3,995 | 3,935 | 3,945 | 1,716,600 | 39.45 |
| 2010-02-22 | 3,980 | 4,000 | 3,950 | 3,980 | 1,803,700 | 39.80 |
| 2010-02-19 | 3,980 | 3,980 | 3,895 | 3,910 | 1,869,300 | 39.10 |
| 2010-02-18 | 3,995 | 4,000 | 3,940 | 3,960 | 2,187,000 | 39.60 |
| 2010-02-17 | 4,025 | 4,030 | 4,000 | 4,000 | 2,543,800 | 40 |
| 2010-02-16 | 3,935 | 3,995 | 3,915 | 3,955 | 1,636,100 | 39.55 |
| 2010-02-15 | 3,955 | 3,955 | 3,920 | 3,930 | 1,145,200 | 39.30 |
| 2010-02-12 | 3,950 | 4,025 | 3,945 | 3,970 | 2,784,600 | 39.70 |
| 2010-02-10 | 3,905 | 3,920 | 3,875 | 3,900 | 2,027,200 | 39 |
| 2010-02-09 | 3,940 | 3,965 | 3,925 | 3,940 | 2,022,400 | 39.40 |
| 2010-02-08 | 4,020 | 4,020 | 3,915 | 3,945 | 2,233,500 | 39.45 |
| 2010-02-05 | 3,910 | 4,035 | 3,895 | 4,015 | 5,710,000 | 40.15 |
| 2010-02-04 | 4,000 | 4,030 | 3,875 | 3,875 | 3,266,800 | 38.75 |
| 2010-02-03 | 3,990 | 4,000 | 3,960 | 3,980 | 2,498,700 | 39.80 |
| 2010-02-02 | 3,935 | 3,990 | 3,915 | 3,990 | 2,282,700 | 39.90 |
| 2010-02-01 | 3,845 | 3,960 | 3,810 | 3,935 | 3,118,500 | 39.35 |
| 2010-01-29 | 3,860 | 3,870 | 3,810 | 3,810 | 1,950,200 | 38.10 |
| 2010-01-28 | 3,850 | 3,880 | 3,830 | 3,850 | 1,723,900 | 38.50 |
| 2010-01-27 | 3,840 | 3,885 | 3,825 | 3,860 | 2,286,000 | 38.60 |
| 2010-01-26 | 3,850 | 3,935 | 3,840 | 3,865 | 2,742,500 | 38.65 |
| 2010-01-25 | 3,965 | 3,985 | 3,940 | 3,950 | 1,447,700 | 39.50 |
| 2010-01-22 | 3,920 | 3,975 | 3,920 | 3,965 | 2,520,700 | 39.65 |
| 2010-01-21 | 3,975 | 4,015 | 3,970 | 3,995 | 2,688,500 | 39.95 |
| 2010-01-20 | 4,000 | 4,005 | 3,910 | 3,940 | 2,168,000 | 39.40 |
| 2010-01-19 | 3,975 | 4,010 | 3,955 | 3,990 | 2,128,400 | 39.90 |
| 2010-01-18 | 3,995 | 4,025 | 3,975 | 3,990 | 1,637,700 | 39.90 |
| 2010-01-15 | 4,055 | 4,075 | 4,015 | 4,030 | 3,413,200 | 40.30 |
| 2010-01-14 | 3,965 | 3,985 | 3,930 | 3,985 | 2,702,900 | 39.85 |
| 2010-01-13 | 3,860 | 3,930 | 3,850 | 3,925 | 4,038,700 | 39.25 |
| 2010-01-12 | 3,835 | 3,860 | 3,810 | 3,825 | 1,735,800 | 38.25 |
| 2010-01-08 | 3,780 | 3,825 | 3,770 | 3,795 | 1,988,000 | 37.95 |
| 2010-01-07 | 3,825 | 3,840 | 3,760 | 3,770 | 3,153,300 | 37.70 |
| 2010-01-06 | 3,820 | 3,860 | 3,790 | 3,830 | 2,491,800 | 38.30 |
| 2010-01-05 | 3,780 | 3,790 | 3,750 | 3,770 | 2,628,900 | 37.70 |
| 2010-01-04 | 3,715 | 3,755 | 3,705 | 3,705 | 1,982,400 | 37.05 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株
