9437 (株)NTTドコモ 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 | 142,600 | 142,800 | 141,800 | 141,800 | 42,024 | 1,418 |
| 2010-12-29 | 143,200 | 143,500 | 142,400 | 142,800 | 38,033 | 1,428 |
| 2010-12-28 | 144,000 | 144,100 | 142,300 | 142,900 | 48,416 | 1,429 |
| 2010-12-27 | 144,300 | 144,800 | 143,600 | 144,400 | 51,148 | 1,444 |
| 2010-12-24 | 143,800 | 144,000 | 142,800 | 144,000 | 39,499 | 1,440 |
| 2010-12-22 | 143,400 | 143,800 | 143,200 | 143,800 | 40,894 | 1,438 |
| 2010-12-21 | 142,400 | 144,000 | 142,300 | 143,700 | 61,698 | 1,437 |
| 2010-12-20 | 141,900 | 143,100 | 141,700 | 141,900 | 90,983 | 1,419 |
| 2010-12-17 | 140,000 | 141,900 | 139,400 | 141,400 | 95,769 | 1,414 |
| 2010-12-16 | 139,800 | 141,000 | 139,100 | 140,600 | 57,716 | 1,406 |
| 2010-12-15 | 140,000 | 140,400 | 139,100 | 139,100 | 68,288 | 1,391 |
| 2010-12-14 | 139,800 | 140,200 | 139,000 | 140,200 | 77,439 | 1,402 |
| 2010-12-13 | 137,400 | 139,300 | 137,000 | 139,300 | 56,718 | 1,393 |
| 2010-12-10 | 139,100 | 139,100 | 137,800 | 138,400 | 87,875 | 1,384 |
| 2010-12-09 | 137,800 | 139,000 | 137,700 | 139,000 | 79,630 | 1,390 |
| 2010-12-08 | 136,000 | 137,600 | 136,000 | 137,600 | 77,475 | 1,376 |
| 2010-12-07 | 136,100 | 136,300 | 135,300 | 135,600 | 59,788 | 1,356 |
| 2010-12-06 | 136,300 | 136,500 | 136,000 | 136,200 | 58,115 | 1,362 |
| 2010-12-03 | 136,400 | 136,800 | 136,000 | 136,300 | 48,917 | 1,363 |
| 2010-12-02 | 136,800 | 136,800 | 136,000 | 136,300 | 49,212 | 1,363 |
| 2010-12-01 | 135,700 | 136,000 | 135,000 | 135,600 | 65,145 | 1,356 |
| 2010-11-30 | 136,800 | 137,000 | 135,800 | 135,800 | 60,072 | 1,358 |
| 2010-11-29 | 136,400 | 137,800 | 136,200 | 137,200 | 50,699 | 1,372 |
| 2010-11-26 | 136,200 | 136,800 | 136,100 | 136,300 | 45,162 | 1,363 |
| 2010-11-25 | 137,200 | 137,300 | 136,100 | 136,300 | 41,423 | 1,363 |
| 2010-11-24 | 136,600 | 137,700 | 136,100 | 136,700 | 59,640 | 1,367 |
| 2010-11-22 | 138,300 | 138,300 | 137,300 | 137,300 | 44,998 | 1,373 |
| 2010-11-19 | 137,800 | 138,200 | 137,100 | 137,800 | 54,646 | 1,378 |
| 2010-11-18 | 136,800 | 137,000 | 135,700 | 136,800 | 53,224 | 1,368 |
| 2010-11-17 | 134,800 | 136,000 | 134,800 | 135,500 | 39,076 | 1,355 |
| 2010-11-16 | 136,500 | 136,500 | 135,000 | 135,400 | 74,218 | 1,354 |
| 2010-11-15 | 137,000 | 137,100 | 136,100 | 136,100 | 77,663 | 1,361 |
| 2010-11-12 | 137,400 | 138,600 | 137,300 | 137,500 | 51,571 | 1,375 |
| 2010-11-11 | 138,800 | 139,100 | 137,600 | 138,300 | 51,374 | 1,383 |
| 2010-11-10 | 138,900 | 140,100 | 138,200 | 139,800 | 100,433 | 1,398 |
| 2010-11-09 | 136,200 | 137,100 | 135,300 | 136,900 | 70,933 | 1,369 |
| 2010-11-08 | 134,700 | 136,100 | 134,300 | 136,000 | 48,961 | 1,360 |
| 2010-11-05 | 134,700 | 135,000 | 134,000 | 134,000 | 72,165 | 1,340 |
| 2010-11-04 | 134,800 | 135,200 | 133,200 | 134,000 | 91,969 | 1,340 |
| 2010-11-02 | 134,500 | 134,800 | 133,800 | 134,600 | 47,574 | 1,346 |
| 2010-11-01 | 135,100 | 136,500 | 134,800 | 135,300 | 45,077 | 1,353 |
| 2010-10-29 | 136,500 | 136,500 | 134,800 | 135,500 | 83,534 | 1,355 |
| 2010-10-28 | 135,100 | 136,200 | 134,400 | 135,200 | 95,488 | 1,352 |
| 2010-10-27 | 134,300 | 134,700 | 133,800 | 134,500 | 38,097 | 1,345 |
| 2010-10-26 | 134,500 | 135,000 | 133,800 | 133,900 | 42,570 | 1,339 |
| 2010-10-25 | 134,300 | 135,800 | 134,100 | 134,400 | 42,492 | 1,344 |
| 2010-10-22 | 134,500 | 134,800 | 134,100 | 134,700 | 35,221 | 1,347 |
| 2010-10-21 | 134,100 | 134,400 | 133,200 | 134,300 | 43,322 | 1,343 |
| 2010-10-20 | 134,900 | 135,100 | 133,500 | 134,400 | 52,399 | 1,344 |
| 2010-10-19 | 136,000 | 136,700 | 135,100 | 135,600 | 37,217 | 1,356 |
| 2010-10-18 | 135,500 | 136,800 | 135,100 | 135,600 | 36,060 | 1,356 |
| 2010-10-15 | 136,300 | 136,300 | 134,500 | 135,200 | 68,356 | 1,352 |
| 2010-10-14 | 135,300 | 136,500 | 134,600 | 135,900 | 74,403 | 1,359 |
| 2010-10-13 | 136,800 | 137,000 | 135,100 | 135,200 | 51,768 | 1,352 |
| 2010-10-12 | 138,100 | 138,200 | 135,100 | 135,500 | 132,316 | 1,355 |
| 2010-10-08 | 139,600 | 140,600 | 137,800 | 138,000 | 77,936 | 1,380 |
| 2010-10-07 | 140,100 | 141,500 | 139,500 | 140,600 | 72,768 | 1,406 |
| 2010-10-06 | 143,000 | 143,000 | 140,200 | 141,000 | 75,586 | 1,410 |
| 2010-10-05 | 137,800 | 142,800 | 137,500 | 141,900 | 108,199 | 1,419 |
| 2010-10-04 | 139,600 | 140,100 | 136,600 | 137,300 | 53,326 | 1,373 |
| 2010-10-01 | 139,000 | 139,900 | 138,000 | 139,500 | 51,268 | 1,395 |
| 2010-09-30 | 142,000 | 142,500 | 138,600 | 139,000 | 65,895 | 1,390 |
| 2010-09-29 | 142,200 | 142,900 | 140,800 | 141,900 | 59,686 | 1,419 |
| 2010-09-28 | 142,400 | 143,100 | 141,600 | 142,100 | 47,107 | 1,421 |
| 2010-09-27 | 145,000 | 146,000 | 144,100 | 145,800 | 47,274 | 1,458 |
| 2010-09-24 | 143,800 | 145,000 | 142,900 | 143,700 | 69,874 | 1,437 |
| 2010-09-22 | 145,800 | 146,000 | 144,100 | 144,300 | 55,385 | 1,443 |
| 2010-09-21 | 147,300 | 148,500 | 145,900 | 146,000 | 69,532 | 1,460 |
| 2010-09-17 | 147,000 | 148,900 | 146,800 | 147,400 | 71,845 | 1,474 |
| 2010-09-16 | 148,800 | 149,000 | 146,800 | 147,000 | 58,904 | 1,470 |
| 2010-09-15 | 145,800 | 148,500 | 145,500 | 147,900 | 116,336 | 1,479 |
| 2010-09-14 | 145,400 | 145,800 | 144,500 | 145,100 | 40,285 | 1,451 |
| 2010-09-13 | 144,600 | 145,300 | 144,300 | 145,100 | 38,758 | 1,451 |
| 2010-09-10 | 143,500 | 145,400 | 143,000 | 144,300 | 70,703 | 1,443 |
| 2010-09-09 | 144,000 | 144,000 | 143,000 | 143,600 | 39,032 | 1,436 |
| 2010-09-08 | 144,400 | 144,700 | 142,800 | 143,900 | 40,601 | 1,439 |
| 2010-09-07 | 143,300 | 145,000 | 142,200 | 144,800 | 41,497 | 1,448 |
| 2010-09-06 | 141,800 | 143,800 | 141,200 | 143,300 | 47,794 | 1,433 |
| 2010-09-03 | 142,200 | 142,800 | 141,000 | 141,800 | 61,939 | 1,418 |
| 2010-09-02 | 142,700 | 143,200 | 141,500 | 143,200 | 63,388 | 1,432 |
| 2010-09-01 | 141,300 | 143,300 | 140,700 | 142,000 | 74,457 | 1,420 |
| 2010-08-31 | 145,000 | 145,100 | 141,900 | 142,200 | 65,577 | 1,422 |
| 2010-08-30 | 144,500 | 146,900 | 144,300 | 146,400 | 64,007 | 1,464 |
| 2010-08-27 | 141,100 | 144,300 | 141,100 | 144,300 | 64,690 | 1,443 |
| 2010-08-26 | 141,800 | 141,800 | 140,300 | 141,800 | 44,497 | 1,418 |
| 2010-08-25 | 141,900 | 141,900 | 140,900 | 141,400 | 47,755 | 1,414 |
| 2010-08-24 | 141,200 | 142,400 | 140,400 | 142,200 | 55,266 | 1,422 |
| 2010-08-23 | 141,000 | 142,800 | 140,800 | 142,100 | 31,609 | 1,421 |
| 2010-08-20 | 142,500 | 142,900 | 141,000 | 141,800 | 55,850 | 1,418 |
| 2010-08-19 | 144,200 | 144,800 | 143,100 | 144,100 | 45,474 | 1,441 |
| 2010-08-18 | 144,400 | 144,500 | 142,200 | 144,100 | 56,606 | 1,441 |
| 2010-08-17 | 141,900 | 144,700 | 141,100 | 144,500 | 74,753 | 1,445 |
| 2010-08-16 | 140,200 | 142,500 | 140,100 | 142,500 | 41,162 | 1,425 |
| 2010-08-13 | 138,900 | 141,200 | 138,800 | 140,100 | 36,474 | 1,401 |
| 2010-08-12 | 139,100 | 140,300 | 138,400 | 139,500 | 68,110 | 1,395 |
| 2010-08-11 | 141,800 | 142,900 | 141,200 | 141,400 | 53,941 | 1,414 |
| 2010-08-10 | 141,700 | 142,900 | 141,300 | 142,300 | 50,006 | 1,423 |
| 2010-08-09 | 139,400 | 141,000 | 139,300 | 141,000 | 39,943 | 1,410 |
| 2010-08-06 | 138,500 | 141,400 | 138,400 | 140,900 | 86,496 | 1,409 |
| 2010-08-05 | 136,800 | 137,300 | 136,000 | 137,000 | 40,284 | 1,370 |
| 2010-08-04 | 137,200 | 138,000 | 136,200 | 136,500 | 32,486 | 1,365 |
| 2010-08-03 | 138,300 | 138,500 | 137,300 | 137,700 | 27,557 | 1,377 |
| 2010-08-02 | 137,600 | 138,100 | 136,700 | 137,000 | 26,961 | 1,370 |
| 2010-07-30 | 137,600 | 138,500 | 137,300 | 137,500 | 37,918 | 1,375 |
| 2010-07-29 | 137,300 | 138,300 | 137,100 | 138,200 | 27,356 | 1,382 |
| 2010-07-28 | 137,900 | 139,100 | 137,800 | 138,700 | 37,299 | 1,387 |
| 2010-07-27 | 136,700 | 137,000 | 136,400 | 136,900 | 20,941 | 1,369 |
| 2010-07-26 | 136,900 | 137,400 | 136,600 | 136,900 | 25,787 | 1,369 |
| 2010-07-23 | 136,800 | 136,800 | 135,200 | 135,900 | 46,755 | 1,359 |
| 2010-07-22 | 135,000 | 135,700 | 134,800 | 135,300 | 26,799 | 1,353 |
| 2010-07-21 | 135,100 | 135,900 | 135,100 | 135,700 | 30,508 | 1,357 |
| 2010-07-20 | 135,100 | 136,100 | 134,900 | 135,500 | 51,341 | 1,355 |
| 2010-07-16 | 136,600 | 137,500 | 135,200 | 135,600 | 58,073 | 1,356 |
| 2010-07-15 | 139,000 | 139,300 | 137,300 | 137,300 | 75,996 | 1,373 |
| 2010-07-14 | 140,500 | 141,900 | 139,900 | 140,900 | 51,821 | 1,409 |
| 2010-07-13 | 139,500 | 140,300 | 139,400 | 140,000 | 34,884 | 1,400 |
| 2010-07-12 | 139,900 | 141,100 | 139,300 | 139,500 | 42,355 | 1,395 |
| 2010-07-09 | 140,100 | 141,200 | 139,300 | 141,200 | 55,321 | 1,412 |
| 2010-07-08 | 139,400 | 140,800 | 139,300 | 140,700 | 55,489 | 1,407 |
| 2010-07-07 | 137,800 | 138,900 | 136,700 | 138,900 | 54,550 | 1,389 |
| 2010-07-06 | 137,000 | 139,600 | 136,900 | 139,300 | 79,055 | 1,393 |
| 2010-07-05 | 135,300 | 137,400 | 134,600 | 137,000 | 48,117 | 1,370 |
| 2010-07-02 | 134,200 | 136,000 | 133,100 | 135,200 | 71,747 | 1,352 |
| 2010-07-01 | 133,800 | 134,100 | 133,000 | 133,200 | 45,231 | 1,332 |
| 2010-06-30 | 134,700 | 136,700 | 134,300 | 134,500 | 93,579 | 1,345 |
| 2010-06-29 | 135,600 | 135,800 | 134,300 | 134,600 | 45,831 | 1,346 |
| 2010-06-28 | 134,100 | 134,700 | 133,600 | 133,700 | 32,352 | 1,337 |
| 2010-06-25 | 134,100 | 135,100 | 134,100 | 134,800 | 36,018 | 1,348 |
| 2010-06-24 | 134,100 | 135,200 | 134,100 | 134,600 | 20,926 | 1,346 |
| 2010-06-23 | 135,900 | 136,100 | 134,600 | 135,100 | 40,904 | 1,351 |
| 2010-06-22 | 137,000 | 137,800 | 136,000 | 136,200 | 37,061 | 1,362 |
| 2010-06-21 | 136,000 | 137,300 | 135,900 | 136,900 | 38,686 | 1,369 |
| 2010-06-18 | 135,400 | 136,100 | 134,800 | 135,900 | 36,864 | 1,359 |
| 2010-06-17 | 133,200 | 135,700 | 133,200 | 135,700 | 61,732 | 1,357 |
| 2010-06-16 | 134,200 | 134,300 | 133,100 | 133,800 | 57,812 | 1,338 |
| 2010-06-15 | 134,100 | 134,500 | 133,300 | 134,100 | 34,186 | 1,341 |
| 2010-06-14 | 132,700 | 134,000 | 132,600 | 134,000 | 37,630 | 1,340 |
| 2010-06-11 | 134,000 | 134,500 | 132,700 | 133,000 | 64,745 | 1,330 |
| 2010-06-10 | 133,400 | 133,500 | 132,500 | 133,300 | 43,057 | 1,333 |
| 2010-06-09 | 132,900 | 133,900 | 132,000 | 133,400 | 47,651 | 1,334 |
| 2010-06-08 | 133,700 | 134,100 | 132,800 | 133,800 | 49,389 | 1,338 |
| 2010-06-07 | 134,800 | 134,900 | 132,500 | 133,400 | 79,171 | 1,334 |
| 2010-06-04 | 136,800 | 136,800 | 135,600 | 135,700 | 47,933 | 1,357 |
| 2010-06-03 | 136,800 | 137,300 | 135,800 | 136,300 | 58,851 | 1,363 |
| 2010-06-02 | 136,200 | 137,100 | 135,700 | 135,900 | 58,741 | 1,359 |
| 2010-06-01 | 135,400 | 136,600 | 134,700 | 136,000 | 36,933 | 1,360 |
| 2010-05-31 | 136,300 | 136,600 | 135,100 | 135,300 | 61,337 | 1,353 |
| 2010-05-28 | 137,000 | 137,200 | 136,100 | 136,500 | 84,548 | 1,365 |
| 2010-05-27 | 136,100 | 137,200 | 135,900 | 137,200 | 71,327 | 1,372 |
| 2010-05-26 | 137,600 | 139,100 | 136,500 | 137,100 | 100,846 | 1,371 |
| 2010-05-25 | 137,900 | 138,900 | 136,900 | 137,800 | 67,623 | 1,378 |
| 2010-05-24 | 136,900 | 140,500 | 136,500 | 140,000 | 128,039 | 1,400 |
| 2010-05-21 | 137,100 | 137,700 | 135,800 | 135,800 | 75,384 | 1,358 |
| 2010-05-20 | 138,200 | 140,100 | 138,000 | 138,900 | 72,988 | 1,389 |
| 2010-05-19 | 139,100 | 139,800 | 138,200 | 138,700 | 62,799 | 1,387 |
| 2010-05-18 | 139,800 | 140,600 | 139,100 | 139,100 | 58,530 | 1,391 |
| 2010-05-17 | 138,600 | 140,500 | 138,000 | 140,000 | 99,828 | 1,400 |
| 2010-05-14 | 140,000 | 140,200 | 138,700 | 139,000 | 75,841 | 1,390 |
| 2010-05-13 | 141,400 | 141,500 | 139,700 | 139,900 | 52,368 | 1,399 |
| 2010-05-12 | 140,000 | 141,700 | 140,000 | 141,000 | 70,933 | 1,410 |
| 2010-05-11 | 142,900 | 143,000 | 139,400 | 139,900 | 131,844 | 1,399 |
| 2010-05-10 | 140,000 | 143,600 | 140,000 | 142,200 | 91,464 | 1,422 |
| 2010-05-07 | 141,100 | 142,800 | 141,100 | 142,500 | 89,344 | 1,425 |
| 2010-05-06 | 145,500 | 145,700 | 143,400 | 144,600 | 100,448 | 1,446 |
| 2010-04-30 | 147,500 | 147,900 | 145,800 | 146,400 | 81,121 | 1,464 |
| 2010-04-28 | 147,000 | 147,500 | 145,700 | 145,700 | 68,117 | 1,457 |
| 2010-04-27 | 149,500 | 150,100 | 148,100 | 148,600 | 49,058 | 1,486 |
| 2010-04-26 | 149,600 | 150,400 | 148,400 | 149,100 | 82,129 | 1,491 |
| 2010-04-23 | 149,500 | 150,300 | 148,300 | 148,900 | 99,774 | 1,489 |
| 2010-04-22 | 152,400 | 152,800 | 150,500 | 151,100 | 76,070 | 1,511 |
| 2010-04-21 | 152,500 | 152,900 | 151,000 | 152,400 | 88,447 | 1,524 |
| 2010-04-20 | 152,200 | 154,400 | 151,700 | 152,300 | 156,030 | 1,523 |
| 2010-04-19 | 149,100 | 150,900 | 148,600 | 150,300 | 79,413 | 1,503 |
| 2010-04-16 | 148,800 | 151,000 | 148,200 | 150,600 | 146,393 | 1,506 |
| 2010-04-15 | 148,900 | 149,000 | 147,800 | 148,000 | 87,084 | 1,480 |
| 2010-04-14 | 146,400 | 148,000 | 145,400 | 146,000 | 62,192 | 1,460 |
| 2010-04-13 | 147,600 | 147,800 | 145,600 | 146,900 | 57,735 | 1,469 |
| 2010-04-12 | 149,300 | 149,600 | 147,700 | 147,800 | 57,033 | 1,478 |
| 2010-04-09 | 146,100 | 148,900 | 145,400 | 148,900 | 131,184 | 1,489 |
| 2010-04-08 | 144,000 | 145,700 | 143,900 | 145,300 | 93,853 | 1,453 |
| 2010-04-07 | 143,700 | 144,100 | 142,100 | 143,900 | 81,956 | 1,439 |
| 2010-04-06 | 144,400 | 144,800 | 143,600 | 144,100 | 60,076 | 1,441 |
| 2010-04-05 | 144,800 | 145,200 | 143,400 | 144,200 | 71,892 | 1,442 |
| 2010-04-02 | 144,700 | 145,000 | 142,600 | 143,100 | 49,406 | 1,431 |
| 2010-04-01 | 143,000 | 144,300 | 142,500 | 144,300 | 72,349 | 1,443 |
| 2010-03-31 | 142,300 | 143,100 | 141,900 | 142,400 | 80,393 | 1,424 |
| 2010-03-30 | 141,200 | 142,800 | 141,000 | 142,100 | 110,252 | 1,421 |
| 2010-03-29 | 138,700 | 140,000 | 138,600 | 139,500 | 67,945 | 1,395 |
| 2010-03-26 | 141,300 | 142,700 | 141,000 | 142,600 | 61,714 | 1,426 |
| 2010-03-25 | 141,400 | 141,400 | 140,400 | 140,800 | 47,186 | 1,408 |
| 2010-03-24 | 141,000 | 141,300 | 140,100 | 140,300 | 57,026 | 1,403 |
| 2010-03-23 | 142,600 | 142,700 | 141,100 | 141,100 | 53,947 | 1,411 |
| 2010-03-19 | 141,500 | 142,200 | 140,800 | 142,200 | 53,307 | 1,422 |
| 2010-03-18 | 140,900 | 141,500 | 140,300 | 141,300 | 61,083 | 1,413 |
| 2010-03-17 | 141,200 | 141,300 | 140,100 | 140,500 | 56,046 | 1,405 |
| 2010-03-16 | 140,000 | 141,100 | 139,600 | 139,900 | 56,018 | 1,399 |
| 2010-03-15 | 139,800 | 140,500 | 139,300 | 140,000 | 35,480 | 1,400 |
| 2010-03-12 | 138,100 | 139,500 | 137,800 | 139,300 | 64,295 | 1,393 |
| 2010-03-11 | 138,000 | 138,500 | 138,000 | 138,400 | 43,305 | 1,384 |
| 2010-03-10 | 138,700 | 138,900 | 138,000 | 138,000 | 45,782 | 1,380 |
| 2010-03-09 | 139,500 | 139,500 | 138,400 | 138,800 | 36,544 | 1,388 |
| 2010-03-08 | 139,400 | 139,400 | 138,400 | 139,400 | 45,573 | 1,394 |
| 2010-03-05 | 137,800 | 138,900 | 137,600 | 138,000 | 53,585 | 1,380 |
| 2010-03-04 | 138,400 | 139,100 | 137,500 | 137,500 | 71,854 | 1,375 |
| 2010-03-03 | 139,700 | 140,200 | 138,800 | 139,100 | 37,971 | 1,391 |
| 2010-03-02 | 138,500 | 139,600 | 138,000 | 139,600 | 48,033 | 1,396 |
| 2010-03-01 | 137,100 | 138,200 | 137,100 | 138,100 | 57,553 | 1,381 |
| 2010-02-26 | 136,500 | 137,900 | 136,400 | 137,400 | 85,431 | 1,374 |
| 2010-02-25 | 138,300 | 139,200 | 138,000 | 138,700 | 44,884 | 1,387 |
| 2010-02-24 | 139,500 | 139,800 | 138,600 | 139,600 | 44,833 | 1,396 |
| 2010-02-23 | 141,400 | 141,400 | 139,500 | 140,100 | 38,837 | 1,401 |
| 2010-02-22 | 139,600 | 141,100 | 139,200 | 139,900 | 56,714 | 1,399 |
| 2010-02-19 | 140,300 | 140,300 | 137,800 | 137,800 | 46,651 | 1,378 |
| 2010-02-18 | 139,000 | 140,100 | 138,200 | 140,000 | 50,586 | 1,400 |
| 2010-02-17 | 140,900 | 141,000 | 139,700 | 140,300 | 55,661 | 1,403 |
| 2010-02-16 | 138,000 | 139,600 | 137,600 | 138,600 | 36,865 | 1,386 |
| 2010-02-15 | 139,100 | 139,200 | 137,400 | 137,500 | 48,735 | 1,375 |
| 2010-02-12 | 138,100 | 140,300 | 138,000 | 139,500 | 64,852 | 1,395 |
| 2010-02-10 | 137,800 | 138,300 | 137,400 | 137,900 | 54,633 | 1,379 |
| 2010-02-09 | 138,200 | 139,600 | 137,700 | 137,700 | 74,547 | 1,377 |
| 2010-02-08 | 140,000 | 140,800 | 138,700 | 138,800 | 62,588 | 1,388 |
| 2010-02-05 | 141,100 | 143,000 | 140,200 | 140,200 | 130,083 | 1,402 |
| 2010-02-04 | 140,500 | 143,700 | 140,400 | 143,600 | 112,950 | 1,436 |
| 2010-02-03 | 139,200 | 141,700 | 139,000 | 141,600 | 102,024 | 1,416 |
| 2010-02-02 | 138,600 | 139,800 | 138,200 | 139,700 | 75,792 | 1,397 |
| 2010-02-01 | 136,000 | 139,100 | 135,200 | 138,600 | 84,792 | 1,386 |
| 2010-01-29 | 136,800 | 136,800 | 135,300 | 135,300 | 51,867 | 1,353 |
| 2010-01-28 | 137,800 | 137,800 | 136,100 | 136,500 | 54,177 | 1,365 |
| 2010-01-27 | 137,000 | 138,300 | 136,700 | 137,000 | 84,369 | 1,370 |
| 2010-01-26 | 138,100 | 139,000 | 137,400 | 137,500 | 94,103 | 1,375 |
| 2010-01-25 | 138,000 | 139,200 | 137,100 | 138,500 | 92,037 | 1,385 |
| 2010-01-22 | 136,200 | 138,500 | 135,800 | 137,800 | 116,175 | 1,378 |
| 2010-01-21 | 135,000 | 137,600 | 135,000 | 137,100 | 89,069 | 1,371 |
| 2010-01-20 | 136,300 | 136,700 | 134,900 | 135,800 | 57,798 | 1,358 |
| 2010-01-19 | 138,000 | 138,100 | 135,400 | 136,200 | 64,803 | 1,362 |
| 2010-01-18 | 138,200 | 139,500 | 137,300 | 137,700 | 62,689 | 1,377 |
| 2010-01-15 | 136,100 | 139,800 | 135,400 | 139,800 | 114,326 | 1,398 |
| 2010-01-14 | 136,700 | 137,000 | 135,200 | 136,900 | 63,343 | 1,369 |
| 2010-01-13 | 133,900 | 136,400 | 133,600 | 135,500 | 121,784 | 1,355 |
| 2010-01-12 | 132,100 | 133,100 | 132,000 | 133,000 | 62,478 | 1,330 |
| 2010-01-08 | 133,300 | 133,900 | 132,600 | 132,900 | 86,548 | 1,329 |
| 2010-01-07 | 132,500 | 133,000 | 131,800 | 132,200 | 90,255 | 1,322 |
| 2010-01-06 | 130,400 | 132,800 | 130,000 | 132,300 | 137,462 | 1,323 |
| 2010-01-05 | 130,100 | 130,300 | 129,600 | 129,900 | 71,030 | 1,299 |
| 2010-01-04 | 130,000 | 130,600 | 129,700 | 129,700 | 35,307 | 1,297 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2002-03-26]1株→5株 [1999-06-25]1株→5株