9435 (株)光通信 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 | 1,768 | 1,790 | 1,766 | 1,774 | 99,100 | 1,774 |
| 2010-12-29 | 1,761 | 1,780 | 1,761 | 1,779 | 115,500 | 1,779 |
| 2010-12-28 | 1,766 | 1,782 | 1,762 | 1,767 | 105,700 | 1,767 |
| 2010-12-27 | 1,762 | 1,793 | 1,762 | 1,786 | 142,700 | 1,786 |
| 2010-12-24 | 1,774 | 1,788 | 1,761 | 1,781 | 128,000 | 1,781 |
| 2010-12-22 | 1,805 | 1,805 | 1,772 | 1,787 | 143,000 | 1,787 |
| 2010-12-21 | 1,808 | 1,825 | 1,800 | 1,805 | 201,100 | 1,805 |
| 2010-12-20 | 1,853 | 1,855 | 1,810 | 1,818 | 194,400 | 1,818 |
| 2010-12-17 | 1,859 | 1,864 | 1,843 | 1,853 | 133,900 | 1,853 |
| 2010-12-16 | 1,849 | 1,870 | 1,849 | 1,858 | 92,400 | 1,858 |
| 2010-12-15 | 1,852 | 1,867 | 1,840 | 1,864 | 93,300 | 1,864 |
| 2010-12-14 | 1,848 | 1,870 | 1,835 | 1,870 | 108,600 | 1,870 |
| 2010-12-13 | 1,818 | 1,849 | 1,808 | 1,842 | 76,200 | 1,842 |
| 2010-12-10 | 1,843 | 1,848 | 1,822 | 1,825 | 104,400 | 1,825 |
| 2010-12-09 | 1,835 | 1,850 | 1,821 | 1,837 | 97,300 | 1,837 |
| 2010-12-08 | 1,800 | 1,835 | 1,800 | 1,835 | 97,600 | 1,835 |
| 2010-12-07 | 1,825 | 1,827 | 1,795 | 1,804 | 88,400 | 1,804 |
| 2010-12-06 | 1,801 | 1,839 | 1,801 | 1,820 | 88,900 | 1,820 |
| 2010-12-03 | 1,806 | 1,820 | 1,796 | 1,812 | 116,900 | 1,812 |
| 2010-12-02 | 1,800 | 1,805 | 1,789 | 1,796 | 105,700 | 1,796 |
| 2010-12-01 | 1,779 | 1,780 | 1,752 | 1,773 | 113,500 | 1,773 |
| 2010-11-30 | 1,779 | 1,810 | 1,750 | 1,779 | 169,000 | 1,779 |
| 2010-11-29 | 1,801 | 1,844 | 1,773 | 1,780 | 174,600 | 1,780 |
| 2010-11-26 | 1,771 | 1,815 | 1,771 | 1,800 | 183,700 | 1,800 |
| 2010-11-25 | 1,748 | 1,795 | 1,747 | 1,771 | 112,000 | 1,771 |
| 2010-11-24 | 1,716 | 1,769 | 1,716 | 1,754 | 171,900 | 1,754 |
| 2010-11-22 | 1,753 | 1,756 | 1,732 | 1,751 | 83,200 | 1,751 |
| 2010-11-19 | 1,750 | 1,760 | 1,724 | 1,727 | 112,200 | 1,727 |
| 2010-11-18 | 1,703 | 1,737 | 1,688 | 1,737 | 133,300 | 1,737 |
| 2010-11-17 | 1,660 | 1,707 | 1,659 | 1,703 | 116,200 | 1,703 |
| 2010-11-16 | 1,701 | 1,704 | 1,670 | 1,675 | 166,400 | 1,675 |
| 2010-11-15 | 1,679 | 1,708 | 1,679 | 1,694 | 87,400 | 1,694 |
| 2010-11-12 | 1,699 | 1,719 | 1,679 | 1,680 | 210,500 | 1,680 |
| 2010-11-11 | 1,585 | 1,690 | 1,582 | 1,689 | 212,800 | 1,689 |
| 2010-11-10 | 1,600 | 1,622 | 1,579 | 1,585 | 103,200 | 1,585 |
| 2010-11-09 | 1,577 | 1,615 | 1,573 | 1,597 | 130,300 | 1,597 |
| 2010-11-08 | 1,574 | 1,595 | 1,570 | 1,576 | 56,700 | 1,576 |
| 2010-11-05 | 1,570 | 1,598 | 1,568 | 1,577 | 78,200 | 1,577 |
| 2010-11-04 | 1,529 | 1,560 | 1,520 | 1,553 | 126,100 | 1,553 |
| 2010-11-02 | 1,494 | 1,520 | 1,491 | 1,520 | 74,800 | 1,520 |
| 2010-11-01 | 1,521 | 1,526 | 1,491 | 1,491 | 137,800 | 1,491 |
| 2010-10-29 | 1,492 | 1,521 | 1,476 | 1,520 | 173,100 | 1,520 |
| 2010-10-28 | 1,497 | 1,500 | 1,475 | 1,483 | 126,300 | 1,483 |
| 2010-10-27 | 1,472 | 1,499 | 1,456 | 1,492 | 108,500 | 1,492 |
| 2010-10-26 | 1,452 | 1,485 | 1,438 | 1,460 | 73,100 | 1,460 |
| 2010-10-25 | 1,469 | 1,485 | 1,456 | 1,456 | 60,500 | 1,456 |
| 2010-10-22 | 1,454 | 1,485 | 1,450 | 1,476 | 90,700 | 1,476 |
| 2010-10-21 | 1,460 | 1,461 | 1,440 | 1,453 | 73,500 | 1,453 |
| 2010-10-20 | 1,479 | 1,481 | 1,460 | 1,463 | 151,600 | 1,463 |
| 2010-10-19 | 1,518 | 1,532 | 1,494 | 1,504 | 105,200 | 1,504 |
| 2010-10-18 | 1,470 | 1,574 | 1,468 | 1,532 | 209,300 | 1,532 |
| 2010-10-15 | 1,490 | 1,490 | 1,466 | 1,474 | 100,600 | 1,474 |
| 2010-10-14 | 1,469 | 1,495 | 1,463 | 1,483 | 59,500 | 1,483 |
| 2010-10-13 | 1,470 | 1,486 | 1,459 | 1,463 | 127,600 | 1,463 |
| 2010-10-12 | 1,524 | 1,527 | 1,473 | 1,473 | 182,900 | 1,473 |
| 2010-10-08 | 1,558 | 1,576 | 1,526 | 1,526 | 100,900 | 1,526 |
| 2010-10-07 | 1,551 | 1,578 | 1,548 | 1,566 | 124,000 | 1,566 |
| 2010-10-06 | 1,580 | 1,580 | 1,550 | 1,564 | 129,000 | 1,564 |
| 2010-10-05 | 1,550 | 1,569 | 1,523 | 1,559 | 128,900 | 1,559 |
| 2010-10-04 | 1,603 | 1,615 | 1,553 | 1,558 | 117,900 | 1,558 |
| 2010-10-01 | 1,573 | 1,595 | 1,560 | 1,581 | 120,600 | 1,581 |
| 2010-09-30 | 1,614 | 1,617 | 1,567 | 1,569 | 89,000 | 1,569 |
| 2010-09-29 | 1,615 | 1,635 | 1,610 | 1,625 | 58,100 | 1,625 |
| 2010-09-28 | 1,613 | 1,624 | 1,605 | 1,622 | 51,800 | 1,622 |
| 2010-09-27 | 1,624 | 1,634 | 1,609 | 1,633 | 65,000 | 1,633 |
| 2010-09-24 | 1,617 | 1,633 | 1,578 | 1,594 | 173,800 | 1,594 |
| 2010-09-22 | 1,652 | 1,657 | 1,627 | 1,627 | 128,800 | 1,627 |
| 2010-09-21 | 1,683 | 1,690 | 1,653 | 1,659 | 207,800 | 1,659 |
| 2010-09-17 | 1,669 | 1,705 | 1,661 | 1,683 | 131,700 | 1,683 |
| 2010-09-16 | 1,677 | 1,683 | 1,657 | 1,668 | 136,500 | 1,668 |
| 2010-09-15 | 1,629 | 1,683 | 1,616 | 1,673 | 153,700 | 1,673 |
| 2010-09-14 | 1,650 | 1,657 | 1,631 | 1,642 | 113,300 | 1,642 |
| 2010-09-13 | 1,641 | 1,659 | 1,616 | 1,642 | 180,400 | 1,642 |
| 2010-09-10 | 1,648 | 1,648 | 1,593 | 1,635 | 162,300 | 1,635 |
| 2010-09-09 | 1,609 | 1,629 | 1,593 | 1,620 | 142,800 | 1,620 |
| 2010-09-08 | 1,618 | 1,622 | 1,590 | 1,605 | 137,900 | 1,605 |
| 2010-09-07 | 1,612 | 1,649 | 1,605 | 1,618 | 187,500 | 1,618 |
| 2010-09-06 | 1,571 | 1,618 | 1,561 | 1,612 | 187,200 | 1,612 |
| 2010-09-03 | 1,526 | 1,548 | 1,513 | 1,543 | 128,500 | 1,543 |
| 2010-09-02 | 1,527 | 1,544 | 1,500 | 1,514 | 138,500 | 1,514 |
| 2010-09-01 | 1,485 | 1,497 | 1,471 | 1,497 | 107,800 | 1,497 |
| 2010-08-31 | 1,502 | 1,525 | 1,481 | 1,484 | 154,100 | 1,484 |
| 2010-08-30 | 1,481 | 1,512 | 1,479 | 1,503 | 116,400 | 1,503 |
| 2010-08-27 | 1,469 | 1,486 | 1,452 | 1,468 | 151,300 | 1,468 |
| 2010-08-26 | 1,478 | 1,484 | 1,456 | 1,469 | 100,600 | 1,469 |
| 2010-08-25 | 1,480 | 1,488 | 1,465 | 1,477 | 113,000 | 1,477 |
| 2010-08-24 | 1,485 | 1,494 | 1,475 | 1,483 | 101,000 | 1,483 |
| 2010-08-23 | 1,479 | 1,507 | 1,479 | 1,487 | 79,100 | 1,487 |
| 2010-08-20 | 1,509 | 1,510 | 1,479 | 1,479 | 92,400 | 1,479 |
| 2010-08-19 | 1,473 | 1,515 | 1,473 | 1,509 | 129,200 | 1,509 |
| 2010-08-18 | 1,479 | 1,480 | 1,453 | 1,473 | 111,600 | 1,473 |
| 2010-08-17 | 1,423 | 1,457 | 1,423 | 1,453 | 76,700 | 1,453 |
| 2010-08-16 | 1,447 | 1,447 | 1,410 | 1,423 | 101,600 | 1,423 |
| 2010-08-13 | 1,401 | 1,456 | 1,396 | 1,451 | 100,000 | 1,451 |
| 2010-08-12 | 1,399 | 1,413 | 1,370 | 1,407 | 130,500 | 1,407 |
| 2010-08-11 | 1,455 | 1,455 | 1,427 | 1,429 | 104,000 | 1,429 |
| 2010-08-10 | 1,484 | 1,489 | 1,462 | 1,464 | 109,600 | 1,464 |
| 2010-08-09 | 1,483 | 1,500 | 1,481 | 1,493 | 40,600 | 1,493 |
| 2010-08-06 | 1,501 | 1,514 | 1,485 | 1,507 | 111,000 | 1,507 |
| 2010-08-05 | 1,511 | 1,514 | 1,494 | 1,504 | 65,000 | 1,504 |
| 2010-08-04 | 1,519 | 1,522 | 1,492 | 1,503 | 138,700 | 1,503 |
| 2010-08-03 | 1,558 | 1,558 | 1,527 | 1,540 | 50,500 | 1,540 |
| 2010-08-02 | 1,555 | 1,567 | 1,522 | 1,528 | 72,700 | 1,528 |
| 2010-07-30 | 1,585 | 1,585 | 1,547 | 1,565 | 96,800 | 1,565 |
| 2010-07-29 | 1,563 | 1,576 | 1,558 | 1,566 | 54,800 | 1,566 |
| 2010-07-28 | 1,599 | 1,605 | 1,578 | 1,586 | 70,900 | 1,586 |
| 2010-07-27 | 1,537 | 1,591 | 1,537 | 1,587 | 157,800 | 1,587 |
| 2010-07-26 | 1,517 | 1,546 | 1,514 | 1,538 | 134,300 | 1,538 |
| 2010-07-23 | 1,486 | 1,507 | 1,470 | 1,488 | 92,600 | 1,488 |
| 2010-07-22 | 1,481 | 1,489 | 1,458 | 1,458 | 160,900 | 1,458 |
| 2010-07-21 | 1,526 | 1,526 | 1,494 | 1,494 | 144,900 | 1,494 |
| 2010-07-20 | 1,530 | 1,560 | 1,515 | 1,523 | 186,100 | 1,523 |
| 2010-07-16 | 1,598 | 1,606 | 1,544 | 1,548 | 149,300 | 1,548 |
| 2010-07-15 | 1,610 | 1,610 | 1,584 | 1,598 | 96,400 | 1,598 |
| 2010-07-14 | 1,586 | 1,609 | 1,572 | 1,605 | 78,800 | 1,605 |
| 2010-07-13 | 1,592 | 1,597 | 1,560 | 1,568 | 97,100 | 1,568 |
| 2010-07-12 | 1,579 | 1,605 | 1,572 | 1,577 | 67,500 | 1,577 |
| 2010-07-09 | 1,584 | 1,602 | 1,574 | 1,588 | 107,700 | 1,588 |
| 2010-07-08 | 1,586 | 1,609 | 1,577 | 1,579 | 89,000 | 1,579 |
| 2010-07-07 | 1,568 | 1,569 | 1,544 | 1,560 | 93,600 | 1,560 |
| 2010-07-06 | 1,566 | 1,587 | 1,553 | 1,581 | 62,300 | 1,581 |
| 2010-07-05 | 1,551 | 1,584 | 1,531 | 1,576 | 48,700 | 1,576 |
| 2010-07-02 | 1,547 | 1,565 | 1,527 | 1,543 | 104,400 | 1,543 |
| 2010-07-01 | 1,577 | 1,582 | 1,527 | 1,535 | 135,100 | 1,535 |
| 2010-06-30 | 1,595 | 1,602 | 1,573 | 1,598 | 174,500 | 1,598 |
| 2010-06-29 | 1,623 | 1,634 | 1,593 | 1,608 | 60,900 | 1,608 |
| 2010-06-28 | 1,655 | 1,659 | 1,601 | 1,624 | 97,700 | 1,624 |
| 2010-06-25 | 1,650 | 1,662 | 1,622 | 1,639 | 106,000 | 1,639 |
| 2010-06-24 | 1,667 | 1,678 | 1,655 | 1,661 | 57,500 | 1,661 |
| 2010-06-23 | 1,651 | 1,673 | 1,651 | 1,667 | 90,600 | 1,667 |
| 2010-06-22 | 1,700 | 1,705 | 1,672 | 1,687 | 83,200 | 1,687 |
| 2010-06-21 | 1,693 | 1,706 | 1,688 | 1,705 | 104,700 | 1,705 |
| 2010-06-18 | 1,670 | 1,678 | 1,646 | 1,674 | 148,000 | 1,674 |
| 2010-06-17 | 1,646 | 1,660 | 1,632 | 1,657 | 159,900 | 1,657 |
| 2010-06-16 | 1,625 | 1,655 | 1,625 | 1,645 | 337,100 | 1,645 |
| 2010-06-15 | 1,577 | 1,590 | 1,571 | 1,574 | 141,100 | 1,574 |
| 2010-06-14 | 1,597 | 1,613 | 1,592 | 1,600 | 82,700 | 1,600 |
| 2010-06-11 | 1,570 | 1,588 | 1,567 | 1,571 | 131,700 | 1,571 |
| 2010-06-10 | 1,564 | 1,569 | 1,536 | 1,566 | 126,000 | 1,566 |
| 2010-06-09 | 1,540 | 1,548 | 1,532 | 1,545 | 109,900 | 1,545 |
| 2010-06-08 | 1,535 | 1,572 | 1,534 | 1,555 | 209,100 | 1,555 |
| 2010-06-07 | 1,590 | 1,603 | 1,569 | 1,578 | 132,600 | 1,578 |
| 2010-06-04 | 1,665 | 1,666 | 1,641 | 1,646 | 94,600 | 1,646 |
| 2010-06-03 | 1,656 | 1,673 | 1,632 | 1,655 | 255,100 | 1,655 |
| 2010-06-02 | 1,676 | 1,694 | 1,636 | 1,652 | 129,100 | 1,652 |
| 2010-06-01 | 1,686 | 1,725 | 1,650 | 1,710 | 198,600 | 1,710 |
| 2010-05-31 | 1,642 | 1,657 | 1,624 | 1,646 | 111,000 | 1,646 |
| 2010-05-28 | 1,638 | 1,667 | 1,587 | 1,640 | 190,400 | 1,640 |
| 2010-05-27 | 1,591 | 1,622 | 1,575 | 1,606 | 167,500 | 1,606 |
| 2010-05-26 | 1,613 | 1,650 | 1,603 | 1,608 | 202,900 | 1,608 |
| 2010-05-25 | 1,670 | 1,676 | 1,626 | 1,629 | 112,200 | 1,629 |
| 2010-05-24 | 1,691 | 1,698 | 1,672 | 1,684 | 112,400 | 1,684 |
| 2010-05-21 | 1,710 | 1,723 | 1,671 | 1,691 | 212,500 | 1,691 |
| 2010-05-20 | 1,737 | 1,800 | 1,729 | 1,744 | 160,200 | 1,744 |
| 2010-05-19 | 1,701 | 1,718 | 1,685 | 1,712 | 159,200 | 1,712 |
| 2010-05-18 | 1,775 | 1,775 | 1,723 | 1,731 | 165,600 | 1,731 |
| 2010-05-17 | 1,800 | 1,812 | 1,763 | 1,778 | 215,000 | 1,778 |
| 2010-05-14 | 1,813 | 1,814 | 1,774 | 1,799 | 174,200 | 1,799 |
| 2010-05-13 | 1,760 | 1,822 | 1,752 | 1,812 | 330,500 | 1,812 |
| 2010-05-12 | 1,740 | 1,757 | 1,717 | 1,726 | 296,100 | 1,726 |
| 2010-05-11 | 1,800 | 1,807 | 1,742 | 1,750 | 325,500 | 1,750 |
| 2010-05-10 | 1,787 | 1,810 | 1,763 | 1,787 | 320,000 | 1,787 |
| 2010-05-07 | 1,750 | 1,805 | 1,750 | 1,791 | 381,600 | 1,791 |
| 2010-05-06 | 1,870 | 1,882 | 1,850 | 1,861 | 265,200 | 1,861 |
| 2010-04-30 | 1,885 | 1,916 | 1,875 | 1,892 | 231,600 | 1,892 |
| 2010-04-28 | 1,885 | 1,885 | 1,832 | 1,841 | 251,600 | 1,841 |
| 2010-04-27 | 1,926 | 1,934 | 1,890 | 1,895 | 253,200 | 1,895 |
| 2010-04-26 | 1,889 | 1,943 | 1,887 | 1,917 | 303,900 | 1,917 |
| 2010-04-23 | 1,839 | 1,888 | 1,825 | 1,884 | 359,400 | 1,884 |
| 2010-04-22 | 1,829 | 1,843 | 1,801 | 1,839 | 312,800 | 1,839 |
| 2010-04-21 | 1,829 | 1,838 | 1,781 | 1,804 | 441,100 | 1,804 |
| 2010-04-20 | 1,747 | 1,828 | 1,747 | 1,824 | 636,600 | 1,824 |
| 2010-04-19 | 1,696 | 1,880 | 1,671 | 1,746 | 618,300 | 1,746 |
| 2010-04-16 | 1,733 | 1,733 | 1,694 | 1,715 | 193,300 | 1,715 |
| 2010-04-15 | 1,713 | 1,750 | 1,703 | 1,733 | 200,700 | 1,733 |
| 2010-04-14 | 1,708 | 1,717 | 1,683 | 1,691 | 169,900 | 1,691 |
| 2010-04-13 | 1,736 | 1,737 | 1,690 | 1,710 | 296,700 | 1,710 |
| 2010-04-12 | 1,740 | 1,755 | 1,719 | 1,730 | 431,400 | 1,730 |
| 2010-04-09 | 1,660 | 1,767 | 1,640 | 1,704 | 850,100 | 1,704 |
| 2010-04-08 | 1,552 | 1,629 | 1,552 | 1,620 | 559,000 | 1,620 |
| 2010-04-07 | 1,571 | 1,577 | 1,551 | 1,551 | 157,800 | 1,551 |
| 2010-04-06 | 1,559 | 1,585 | 1,553 | 1,581 | 237,600 | 1,581 |
| 2010-04-05 | 1,551 | 1,559 | 1,546 | 1,556 | 172,900 | 1,556 |
| 2010-04-02 | 1,560 | 1,570 | 1,540 | 1,546 | 334,200 | 1,546 |
| 2010-04-01 | 1,528 | 1,532 | 1,511 | 1,525 | 196,900 | 1,525 |
| 2010-03-31 | 1,505 | 1,529 | 1,501 | 1,518 | 206,900 | 1,518 |
| 2010-03-30 | 1,500 | 1,508 | 1,487 | 1,504 | 168,700 | 1,504 |
| 2010-03-29 | 1,512 | 1,512 | 1,487 | 1,490 | 187,900 | 1,490 |
| 2010-03-26 | 1,528 | 1,528 | 1,506 | 1,521 | 241,600 | 1,521 |
| 2010-03-25 | 1,536 | 1,540 | 1,502 | 1,508 | 214,700 | 1,508 |
| 2010-03-24 | 1,502 | 1,523 | 1,498 | 1,519 | 196,500 | 1,519 |
| 2010-03-23 | 1,500 | 1,508 | 1,500 | 1,502 | 124,800 | 1,502 |
| 2010-03-19 | 1,505 | 1,514 | 1,493 | 1,502 | 195,500 | 1,502 |
| 2010-03-18 | 1,508 | 1,519 | 1,500 | 1,503 | 147,900 | 1,503 |
| 2010-03-17 | 1,510 | 1,536 | 1,495 | 1,500 | 376,900 | 1,500 |
| 2010-03-16 | 1,500 | 1,513 | 1,499 | 1,503 | 123,200 | 1,503 |
| 2010-03-15 | 1,499 | 1,514 | 1,496 | 1,497 | 116,200 | 1,497 |
| 2010-03-12 | 1,500 | 1,505 | 1,490 | 1,498 | 186,600 | 1,498 |
| 2010-03-11 | 1,500 | 1,504 | 1,493 | 1,504 | 158,000 | 1,504 |
| 2010-03-10 | 1,505 | 1,511 | 1,493 | 1,495 | 165,500 | 1,495 |
| 2010-03-09 | 1,512 | 1,533 | 1,504 | 1,510 | 190,100 | 1,510 |
| 2010-03-08 | 1,532 | 1,542 | 1,508 | 1,515 | 184,800 | 1,515 |
| 2010-03-05 | 1,535 | 1,550 | 1,510 | 1,523 | 170,500 | 1,523 |
| 2010-03-04 | 1,537 | 1,546 | 1,510 | 1,519 | 199,700 | 1,519 |
| 2010-03-03 | 1,551 | 1,560 | 1,530 | 1,545 | 126,600 | 1,545 |
| 2010-03-02 | 1,559 | 1,581 | 1,546 | 1,563 | 152,700 | 1,563 |
| 2010-03-01 | 1,571 | 1,579 | 1,551 | 1,558 | 110,600 | 1,558 |
| 2010-02-26 | 1,577 | 1,583 | 1,542 | 1,554 | 134,500 | 1,554 |
| 2010-02-25 | 1,576 | 1,584 | 1,542 | 1,559 | 165,700 | 1,559 |
| 2010-02-24 | 1,582 | 1,606 | 1,563 | 1,579 | 252,900 | 1,579 |
| 2010-02-23 | 1,525 | 1,633 | 1,515 | 1,613 | 582,400 | 1,613 |
| 2010-02-22 | 1,525 | 1,525 | 1,501 | 1,513 | 106,900 | 1,513 |
| 2010-02-19 | 1,506 | 1,522 | 1,482 | 1,483 | 175,000 | 1,483 |
| 2010-02-18 | 1,520 | 1,527 | 1,492 | 1,508 | 114,100 | 1,508 |
| 2010-02-17 | 1,465 | 1,514 | 1,465 | 1,502 | 270,800 | 1,502 |
| 2010-02-16 | 1,455 | 1,496 | 1,452 | 1,474 | 281,500 | 1,474 |
| 2010-02-15 | 1,500 | 1,500 | 1,442 | 1,454 | 296,500 | 1,454 |
| 2010-02-12 | 1,500 | 1,532 | 1,500 | 1,517 | 195,400 | 1,517 |
| 2010-02-10 | 1,535 | 1,540 | 1,508 | 1,509 | 116,800 | 1,509 |
| 2010-02-09 | 1,528 | 1,541 | 1,526 | 1,531 | 71,000 | 1,531 |
| 2010-02-08 | 1,534 | 1,552 | 1,531 | 1,537 | 84,100 | 1,537 |
| 2010-02-05 | 1,540 | 1,566 | 1,540 | 1,555 | 110,600 | 1,555 |
| 2010-02-04 | 1,602 | 1,608 | 1,568 | 1,596 | 95,600 | 1,596 |
| 2010-02-03 | 1,589 | 1,626 | 1,583 | 1,615 | 106,700 | 1,615 |
| 2010-02-02 | 1,603 | 1,603 | 1,563 | 1,588 | 117,500 | 1,588 |
| 2010-02-01 | 1,556 | 1,584 | 1,532 | 1,571 | 180,700 | 1,571 |
| 2010-01-29 | 1,581 | 1,583 | 1,549 | 1,555 | 134,100 | 1,555 |
| 2010-01-28 | 1,553 | 1,575 | 1,543 | 1,563 | 119,500 | 1,563 |
| 2010-01-27 | 1,578 | 1,582 | 1,550 | 1,569 | 167,100 | 1,569 |
| 2010-01-26 | 1,603 | 1,616 | 1,584 | 1,584 | 119,400 | 1,584 |
| 2010-01-25 | 1,602 | 1,626 | 1,591 | 1,615 | 125,900 | 1,615 |
| 2010-01-22 | 1,654 | 1,700 | 1,625 | 1,648 | 175,800 | 1,648 |
| 2010-01-21 | 1,600 | 1,672 | 1,600 | 1,667 | 248,800 | 1,667 |
| 2010-01-20 | 1,663 | 1,665 | 1,632 | 1,634 | 131,800 | 1,634 |
| 2010-01-19 | 1,646 | 1,663 | 1,630 | 1,662 | 128,100 | 1,662 |
| 2010-01-18 | 1,640 | 1,663 | 1,635 | 1,646 | 89,500 | 1,646 |
| 2010-01-15 | 1,658 | 1,669 | 1,638 | 1,655 | 108,700 | 1,655 |
| 2010-01-14 | 1,633 | 1,667 | 1,620 | 1,658 | 164,500 | 1,658 |
| 2010-01-13 | 1,630 | 1,662 | 1,626 | 1,632 | 151,200 | 1,632 |
| 2010-01-12 | 1,624 | 1,650 | 1,620 | 1,649 | 199,600 | 1,649 |
| 2010-01-08 | 1,627 | 1,637 | 1,605 | 1,612 | 258,500 | 1,612 |
| 2010-01-07 | 1,625 | 1,649 | 1,616 | 1,627 | 290,900 | 1,627 |
| 2010-01-06 | 1,647 | 1,651 | 1,616 | 1,633 | 211,500 | 1,633 |
| 2010-01-05 | 1,699 | 1,703 | 1,525 | 1,652 | 275,900 | 1,652 |
| 2010-01-04 | 1,680 | 1,708 | 1,676 | 1,698 | 87,800 | 1,698 |
分割・併合履歴 ： [1997-08-26]1株→1.5株 [1997-02-25]1株→1.3株 [1996-08-27]1株→1.6株
