9504 中国電力(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 | 1,667 | 1,677 | 1,650 | 1,650 | 589,100 | 1,650 |
| 2010-12-29 | 1,654 | 1,675 | 1,654 | 1,672 | 369,800 | 1,672 |
| 2010-12-28 | 1,658 | 1,662 | 1,653 | 1,656 | 262,700 | 1,656 |
| 2010-12-27 | 1,652 | 1,660 | 1,650 | 1,653 | 458,400 | 1,653 |
| 2010-12-24 | 1,660 | 1,666 | 1,656 | 1,660 | 558,300 | 1,660 |
| 2010-12-22 | 1,673 | 1,674 | 1,659 | 1,663 | 687,000 | 1,663 |
| 2010-12-21 | 1,664 | 1,679 | 1,664 | 1,676 | 511,400 | 1,676 |
| 2010-12-20 | 1,677 | 1,677 | 1,661 | 1,668 | 453,200 | 1,668 |
| 2010-12-17 | 1,680 | 1,684 | 1,671 | 1,671 | 415,900 | 1,671 |
| 2010-12-16 | 1,680 | 1,688 | 1,676 | 1,679 | 458,800 | 1,679 |
| 2010-12-15 | 1,684 | 1,684 | 1,671 | 1,681 | 452,400 | 1,681 |
| 2010-12-14 | 1,680 | 1,684 | 1,670 | 1,684 | 525,700 | 1,684 |
| 2010-12-13 | 1,674 | 1,675 | 1,664 | 1,675 | 553,500 | 1,675 |
| 2010-12-10 | 1,667 | 1,675 | 1,661 | 1,662 | 1,273,300 | 1,662 |
| 2010-12-09 | 1,665 | 1,678 | 1,662 | 1,666 | 415,500 | 1,666 |
| 2010-12-08 | 1,661 | 1,673 | 1,660 | 1,673 | 479,400 | 1,673 |
| 2010-12-07 | 1,647 | 1,666 | 1,646 | 1,663 | 533,700 | 1,663 |
| 2010-12-06 | 1,639 | 1,657 | 1,637 | 1,650 | 632,000 | 1,650 |
| 2010-12-03 | 1,652 | 1,664 | 1,640 | 1,647 | 874,600 | 1,647 |
| 2010-12-02 | 1,672 | 1,684 | 1,652 | 1,652 | 751,300 | 1,652 |
| 2010-12-01 | 1,663 | 1,673 | 1,659 | 1,671 | 516,000 | 1,671 |
| 2010-11-30 | 1,689 | 1,697 | 1,664 | 1,667 | 611,600 | 1,667 |
| 2010-11-29 | 1,662 | 1,696 | 1,660 | 1,678 | 678,600 | 1,678 |
| 2010-11-26 | 1,655 | 1,667 | 1,652 | 1,661 | 313,500 | 1,661 |
| 2010-11-25 | 1,667 | 1,667 | 1,648 | 1,655 | 401,400 | 1,655 |
| 2010-11-24 | 1,674 | 1,683 | 1,663 | 1,663 | 545,800 | 1,663 |
| 2010-11-22 | 1,683 | 1,684 | 1,671 | 1,673 | 542,100 | 1,673 |
| 2010-11-19 | 1,680 | 1,682 | 1,667 | 1,671 | 589,300 | 1,671 |
| 2010-11-18 | 1,679 | 1,685 | 1,671 | 1,680 | 610,100 | 1,680 |
| 2010-11-17 | 1,660 | 1,677 | 1,648 | 1,669 | 450,400 | 1,669 |
| 2010-11-16 | 1,669 | 1,679 | 1,651 | 1,665 | 745,400 | 1,665 |
| 2010-11-15 | 1,670 | 1,678 | 1,661 | 1,673 | 321,100 | 1,673 |
| 2010-11-12 | 1,671 | 1,680 | 1,664 | 1,666 | 407,800 | 1,666 |
| 2010-11-11 | 1,669 | 1,680 | 1,661 | 1,670 | 457,800 | 1,670 |
| 2010-11-10 | 1,656 | 1,670 | 1,651 | 1,669 | 529,000 | 1,669 |
| 2010-11-09 | 1,642 | 1,664 | 1,642 | 1,661 | 585,500 | 1,661 |
| 2010-11-08 | 1,650 | 1,650 | 1,629 | 1,642 | 613,700 | 1,642 |
| 2010-11-05 | 1,657 | 1,668 | 1,635 | 1,640 | 852,900 | 1,640 |
| 2010-11-04 | 1,639 | 1,657 | 1,632 | 1,640 | 668,500 | 1,640 |
| 2010-11-02 | 1,628 | 1,633 | 1,614 | 1,633 | 516,800 | 1,633 |
| 2010-11-01 | 1,628 | 1,636 | 1,612 | 1,624 | 694,800 | 1,624 |
| 2010-10-29 | 1,607 | 1,644 | 1,605 | 1,624 | 1,403,700 | 1,624 |
| 2010-10-28 | 1,598 | 1,609 | 1,591 | 1,607 | 948,500 | 1,607 |
| 2010-10-27 | 1,613 | 1,613 | 1,591 | 1,602 | 511,900 | 1,602 |
| 2010-10-26 | 1,590 | 1,623 | 1,589 | 1,607 | 982,000 | 1,607 |
| 2010-10-25 | 1,601 | 1,602 | 1,582 | 1,584 | 697,400 | 1,584 |
| 2010-10-22 | 1,624 | 1,627 | 1,601 | 1,608 | 749,000 | 1,608 |
| 2010-10-21 | 1,615 | 1,623 | 1,602 | 1,623 | 577,600 | 1,623 |
| 2010-10-20 | 1,632 | 1,639 | 1,603 | 1,624 | 579,600 | 1,624 |
| 2010-10-19 | 1,632 | 1,651 | 1,626 | 1,645 | 701,700 | 1,645 |
| 2010-10-18 | 1,586 | 1,626 | 1,586 | 1,626 | 691,600 | 1,626 |
| 2010-10-15 | 1,601 | 1,604 | 1,581 | 1,583 | 756,000 | 1,583 |
| 2010-10-14 | 1,608 | 1,611 | 1,590 | 1,600 | 920,000 | 1,600 |
| 2010-10-13 | 1,611 | 1,617 | 1,600 | 1,601 | 939,500 | 1,601 |
| 2010-10-12 | 1,640 | 1,644 | 1,601 | 1,610 | 1,084,300 | 1,610 |
| 2010-10-08 | 1,652 | 1,656 | 1,640 | 1,640 | 982,400 | 1,640 |
| 2010-10-07 | 1,660 | 1,673 | 1,648 | 1,655 | 629,800 | 1,655 |
| 2010-10-06 | 1,668 | 1,668 | 1,649 | 1,655 | 915,400 | 1,655 |
| 2010-10-05 | 1,642 | 1,676 | 1,631 | 1,657 | 728,400 | 1,657 |
| 2010-10-04 | 1,677 | 1,680 | 1,638 | 1,641 | 754,100 | 1,641 |
| 2010-10-01 | 1,652 | 1,670 | 1,642 | 1,670 | 754,000 | 1,670 |
| 2010-09-30 | 1,685 | 1,691 | 1,641 | 1,647 | 1,360,100 | 1,647 |
| 2010-09-29 | 1,704 | 1,705 | 1,674 | 1,683 | 1,772,200 | 1,683 |
| 2010-09-28 | 1,729 | 1,744 | 1,713 | 1,721 | 699,500 | 1,721 |
| 2010-09-27 | 1,733 | 1,753 | 1,717 | 1,751 | 1,069,400 | 1,751 |
| 2010-09-24 | 1,742 | 1,748 | 1,731 | 1,731 | 1,101,300 | 1,731 |
| 2010-09-22 | 1,774 | 1,774 | 1,739 | 1,741 | 1,453,600 | 1,741 |
| 2010-09-21 | 1,763 | 1,776 | 1,751 | 1,766 | 720,500 | 1,766 |
| 2010-09-17 | 1,774 | 1,780 | 1,745 | 1,756 | 1,167,600 | 1,756 |
| 2010-09-16 | 1,819 | 1,821 | 1,763 | 1,763 | 1,179,200 | 1,763 |
| 2010-09-15 | 1,808 | 1,825 | 1,805 | 1,814 | 893,300 | 1,814 |
| 2010-09-14 | 1,820 | 1,831 | 1,800 | 1,802 | 768,700 | 1,802 |
| 2010-09-13 | 1,850 | 1,850 | 1,820 | 1,820 | 633,700 | 1,820 |
| 2010-09-10 | 1,870 | 1,870 | 1,843 | 1,850 | 838,300 | 1,850 |
| 2010-09-09 | 1,869 | 1,869 | 1,854 | 1,863 | 382,100 | 1,863 |
| 2010-09-08 | 1,865 | 1,868 | 1,850 | 1,865 | 400,400 | 1,865 |
| 2010-09-07 | 1,865 | 1,870 | 1,857 | 1,869 | 288,400 | 1,869 |
| 2010-09-06 | 1,850 | 1,873 | 1,841 | 1,871 | 535,500 | 1,871 |
| 2010-09-03 | 1,849 | 1,857 | 1,832 | 1,844 | 499,900 | 1,844 |
| 2010-09-02 | 1,851 | 1,855 | 1,840 | 1,855 | 535,100 | 1,855 |
| 2010-09-01 | 1,831 | 1,851 | 1,812 | 1,851 | 755,600 | 1,851 |
| 2010-08-31 | 1,832 | 1,837 | 1,819 | 1,837 | 809,400 | 1,837 |
| 2010-08-30 | 1,838 | 1,856 | 1,831 | 1,837 | 442,900 | 1,837 |
| 2010-08-27 | 1,808 | 1,844 | 1,808 | 1,837 | 688,200 | 1,837 |
| 2010-08-26 | 1,816 | 1,819 | 1,797 | 1,819 | 559,700 | 1,819 |
| 2010-08-25 | 1,805 | 1,819 | 1,805 | 1,818 | 472,900 | 1,818 |
| 2010-08-24 | 1,795 | 1,817 | 1,795 | 1,816 | 443,900 | 1,816 |
| 2010-08-23 | 1,805 | 1,808 | 1,792 | 1,808 | 530,500 | 1,808 |
| 2010-08-20 | 1,815 | 1,822 | 1,797 | 1,809 | 389,100 | 1,809 |
| 2010-08-19 | 1,822 | 1,822 | 1,802 | 1,814 | 778,500 | 1,814 |
| 2010-08-18 | 1,830 | 1,837 | 1,807 | 1,828 | 499,500 | 1,828 |
| 2010-08-17 | 1,818 | 1,830 | 1,815 | 1,826 | 372,600 | 1,826 |
| 2010-08-16 | 1,787 | 1,821 | 1,787 | 1,821 | 309,300 | 1,821 |
| 2010-08-13 | 1,797 | 1,802 | 1,786 | 1,802 | 249,300 | 1,802 |
| 2010-08-12 | 1,780 | 1,808 | 1,780 | 1,807 | 364,300 | 1,807 |
| 2010-08-11 | 1,802 | 1,802 | 1,777 | 1,798 | 307,500 | 1,798 |
| 2010-08-10 | 1,818 | 1,822 | 1,801 | 1,809 | 313,400 | 1,809 |
| 2010-08-09 | 1,812 | 1,827 | 1,812 | 1,825 | 295,400 | 1,825 |
| 2010-08-06 | 1,804 | 1,823 | 1,804 | 1,823 | 294,400 | 1,823 |
| 2010-08-05 | 1,795 | 1,816 | 1,788 | 1,816 | 344,200 | 1,816 |
| 2010-08-04 | 1,784 | 1,791 | 1,773 | 1,786 | 350,300 | 1,786 |
| 2010-08-03 | 1,797 | 1,809 | 1,786 | 1,791 | 380,200 | 1,791 |
| 2010-08-02 | 1,798 | 1,804 | 1,778 | 1,784 | 367,500 | 1,784 |
| 2010-07-30 | 1,820 | 1,820 | 1,787 | 1,793 | 436,600 | 1,793 |
| 2010-07-29 | 1,818 | 1,825 | 1,811 | 1,819 | 357,300 | 1,819 |
| 2010-07-28 | 1,828 | 1,829 | 1,817 | 1,822 | 433,200 | 1,822 |
| 2010-07-27 | 1,815 | 1,830 | 1,812 | 1,821 | 302,000 | 1,821 |
| 2010-07-26 | 1,843 | 1,843 | 1,817 | 1,817 | 331,300 | 1,817 |
| 2010-07-23 | 1,837 | 1,840 | 1,817 | 1,823 | 490,200 | 1,823 |
| 2010-07-22 | 1,822 | 1,849 | 1,819 | 1,829 | 560,900 | 1,829 |
| 2010-07-21 | 1,801 | 1,831 | 1,797 | 1,821 | 709,000 | 1,821 |
| 2010-07-20 | 1,795 | 1,813 | 1,783 | 1,800 | 562,700 | 1,800 |
| 2010-07-16 | 1,790 | 1,804 | 1,785 | 1,796 | 438,200 | 1,796 |
| 2010-07-15 | 1,817 | 1,822 | 1,790 | 1,790 | 487,900 | 1,790 |
| 2010-07-14 | 1,831 | 1,835 | 1,817 | 1,818 | 404,800 | 1,818 |
| 2010-07-13 | 1,827 | 1,831 | 1,811 | 1,814 | 466,000 | 1,814 |
| 2010-07-12 | 1,844 | 1,845 | 1,822 | 1,824 | 339,000 | 1,824 |
| 2010-07-09 | 1,853 | 1,856 | 1,840 | 1,844 | 538,200 | 1,844 |
| 2010-07-08 | 1,850 | 1,864 | 1,842 | 1,859 | 582,400 | 1,859 |
| 2010-07-07 | 1,828 | 1,845 | 1,819 | 1,839 | 567,000 | 1,839 |
| 2010-07-06 | 1,816 | 1,831 | 1,811 | 1,831 | 420,900 | 1,831 |
| 2010-07-05 | 1,830 | 1,833 | 1,816 | 1,823 | 407,300 | 1,823 |
| 2010-07-02 | 1,820 | 1,821 | 1,797 | 1,818 | 418,500 | 1,818 |
| 2010-07-01 | 1,827 | 1,829 | 1,798 | 1,813 | 542,200 | 1,813 |
| 2010-06-30 | 1,840 | 1,840 | 1,810 | 1,829 | 772,700 | 1,829 |
| 2010-06-29 | 1,837 | 1,842 | 1,830 | 1,842 | 385,700 | 1,842 |
| 2010-06-28 | 1,831 | 1,847 | 1,826 | 1,847 | 458,900 | 1,847 |
| 2010-06-25 | 1,813 | 1,832 | 1,809 | 1,832 | 388,000 | 1,832 |
| 2010-06-24 | 1,819 | 1,837 | 1,814 | 1,822 | 320,500 | 1,822 |
| 2010-06-23 | 1,820 | 1,828 | 1,819 | 1,819 | 345,300 | 1,819 |
| 2010-06-22 | 1,828 | 1,834 | 1,823 | 1,825 | 274,200 | 1,825 |
| 2010-06-21 | 1,824 | 1,839 | 1,819 | 1,833 | 403,100 | 1,833 |
| 2010-06-18 | 1,830 | 1,834 | 1,815 | 1,819 | 437,000 | 1,819 |
| 2010-06-17 | 1,820 | 1,848 | 1,817 | 1,834 | 668,200 | 1,834 |
| 2010-06-16 | 1,800 | 1,824 | 1,793 | 1,820 | 700,100 | 1,820 |
| 2010-06-15 | 1,788 | 1,798 | 1,781 | 1,791 | 467,900 | 1,791 |
| 2010-06-14 | 1,776 | 1,788 | 1,767 | 1,780 | 525,300 | 1,780 |
| 2010-06-11 | 1,793 | 1,793 | 1,768 | 1,779 | 865,200 | 1,779 |
| 2010-06-10 | 1,775 | 1,789 | 1,768 | 1,773 | 455,300 | 1,773 |
| 2010-06-09 | 1,759 | 1,791 | 1,751 | 1,779 | 531,500 | 1,779 |
| 2010-06-08 | 1,752 | 1,774 | 1,748 | 1,769 | 423,300 | 1,769 |
| 2010-06-07 | 1,739 | 1,767 | 1,739 | 1,748 | 505,000 | 1,748 |
| 2010-06-04 | 1,772 | 1,774 | 1,756 | 1,759 | 554,300 | 1,759 |
| 2010-06-03 | 1,766 | 1,780 | 1,750 | 1,764 | 650,400 | 1,764 |
| 2010-06-02 | 1,745 | 1,782 | 1,737 | 1,765 | 895,800 | 1,765 |
| 2010-06-01 | 1,738 | 1,748 | 1,713 | 1,746 | 1,090,200 | 1,746 |
| 2010-05-31 | 1,712 | 1,731 | 1,704 | 1,720 | 733,500 | 1,720 |
| 2010-05-28 | 1,730 | 1,733 | 1,712 | 1,714 | 1,087,500 | 1,714 |
| 2010-05-27 | 1,768 | 1,768 | 1,723 | 1,727 | 1,336,700 | 1,727 |
| 2010-05-26 | 1,767 | 1,796 | 1,755 | 1,767 | 1,860,400 | 1,767 |
| 2010-05-25 | 1,744 | 1,786 | 1,741 | 1,786 | 877,700 | 1,786 |
| 2010-05-24 | 1,745 | 1,780 | 1,745 | 1,752 | 576,700 | 1,752 |
| 2010-05-21 | 1,772 | 1,792 | 1,750 | 1,758 | 744,600 | 1,758 |
| 2010-05-20 | 1,795 | 1,795 | 1,758 | 1,785 | 1,169,700 | 1,785 |
| 2010-05-19 | 1,810 | 1,822 | 1,793 | 1,805 | 779,900 | 1,805 |
| 2010-05-18 | 1,800 | 1,819 | 1,788 | 1,812 | 707,900 | 1,812 |
| 2010-05-17 | 1,771 | 1,809 | 1,770 | 1,809 | 617,200 | 1,809 |
| 2010-05-14 | 1,793 | 1,800 | 1,780 | 1,780 | 530,300 | 1,780 |
| 2010-05-13 | 1,808 | 1,808 | 1,787 | 1,796 | 469,500 | 1,796 |
| 2010-05-12 | 1,769 | 1,811 | 1,766 | 1,800 | 930,700 | 1,800 |
| 2010-05-11 | 1,783 | 1,792 | 1,764 | 1,774 | 488,300 | 1,774 |
| 2010-05-10 | 1,738 | 1,783 | 1,727 | 1,781 | 693,900 | 1,781 |
| 2010-05-07 | 1,750 | 1,765 | 1,740 | 1,753 | 988,800 | 1,753 |
| 2010-05-06 | 1,774 | 1,782 | 1,760 | 1,769 | 669,100 | 1,769 |
| 2010-04-30 | 1,792 | 1,803 | 1,785 | 1,796 | 599,600 | 1,796 |
| 2010-04-28 | 1,780 | 1,784 | 1,766 | 1,775 | 508,800 | 1,775 |
| 2010-04-27 | 1,800 | 1,805 | 1,794 | 1,803 | 381,200 | 1,803 |
| 2010-04-26 | 1,810 | 1,820 | 1,802 | 1,813 | 490,000 | 1,813 |
| 2010-04-23 | 1,785 | 1,808 | 1,781 | 1,795 | 413,200 | 1,795 |
| 2010-04-22 | 1,813 | 1,813 | 1,772 | 1,785 | 642,400 | 1,785 |
| 2010-04-21 | 1,798 | 1,813 | 1,789 | 1,813 | 511,600 | 1,813 |
| 2010-04-20 | 1,780 | 1,808 | 1,771 | 1,791 | 542,900 | 1,791 |
| 2010-04-19 | 1,793 | 1,801 | 1,772 | 1,779 | 492,200 | 1,779 |
| 2010-04-16 | 1,797 | 1,812 | 1,793 | 1,800 | 389,900 | 1,800 |
| 2010-04-15 | 1,800 | 1,808 | 1,792 | 1,803 | 333,000 | 1,803 |
| 2010-04-14 | 1,798 | 1,808 | 1,792 | 1,793 | 452,200 | 1,793 |
| 2010-04-13 | 1,806 | 1,811 | 1,785 | 1,797 | 465,800 | 1,797 |
| 2010-04-12 | 1,821 | 1,821 | 1,804 | 1,804 | 388,800 | 1,804 |
| 2010-04-09 | 1,814 | 1,816 | 1,802 | 1,804 | 532,600 | 1,804 |
| 2010-04-08 | 1,830 | 1,840 | 1,820 | 1,821 | 504,700 | 1,821 |
| 2010-04-07 | 1,845 | 1,853 | 1,833 | 1,842 | 481,500 | 1,842 |
| 2010-04-06 | 1,823 | 1,834 | 1,813 | 1,832 | 501,100 | 1,832 |
| 2010-04-05 | 1,846 | 1,846 | 1,818 | 1,825 | 448,900 | 1,825 |
| 2010-04-02 | 1,866 | 1,866 | 1,843 | 1,845 | 363,900 | 1,845 |
| 2010-04-01 | 1,868 | 1,877 | 1,848 | 1,852 | 609,700 | 1,852 |
| 2010-03-31 | 1,872 | 1,884 | 1,845 | 1,858 | 1,126,200 | 1,858 |
| 2010-03-30 | 1,839 | 1,878 | 1,836 | 1,874 | 434,300 | 1,874 |
| 2010-03-29 | 1,842 | 1,855 | 1,833 | 1,844 | 252,100 | 1,844 |
| 2010-03-26 | 1,857 | 1,875 | 1,853 | 1,873 | 439,100 | 1,873 |
| 2010-03-25 | 1,870 | 1,876 | 1,841 | 1,845 | 683,400 | 1,845 |
| 2010-03-24 | 1,875 | 1,878 | 1,854 | 1,860 | 471,000 | 1,860 |
| 2010-03-23 | 1,878 | 1,883 | 1,872 | 1,874 | 293,700 | 1,874 |
| 2010-03-19 | 1,865 | 1,885 | 1,857 | 1,885 | 495,900 | 1,885 |
| 2010-03-18 | 1,855 | 1,866 | 1,852 | 1,865 | 238,400 | 1,865 |
| 2010-03-17 | 1,867 | 1,867 | 1,852 | 1,859 | 379,500 | 1,859 |
| 2010-03-16 | 1,861 | 1,880 | 1,855 | 1,857 | 538,500 | 1,857 |
| 2010-03-15 | 1,856 | 1,866 | 1,856 | 1,860 | 265,400 | 1,860 |
| 2010-03-12 | 1,854 | 1,861 | 1,847 | 1,856 | 504,500 | 1,856 |
| 2010-03-11 | 1,852 | 1,859 | 1,845 | 1,859 | 327,800 | 1,859 |
| 2010-03-10 | 1,845 | 1,855 | 1,835 | 1,847 | 321,500 | 1,847 |
| 2010-03-09 | 1,863 | 1,869 | 1,850 | 1,850 | 229,600 | 1,850 |
| 2010-03-08 | 1,871 | 1,874 | 1,851 | 1,865 | 377,900 | 1,865 |
| 2010-03-05 | 1,864 | 1,881 | 1,851 | 1,865 | 644,700 | 1,865 |
| 2010-03-04 | 1,877 | 1,884 | 1,862 | 1,869 | 389,100 | 1,869 |
| 2010-03-03 | 1,861 | 1,877 | 1,854 | 1,877 | 401,100 | 1,877 |
| 2010-03-02 | 1,851 | 1,865 | 1,850 | 1,864 | 370,500 | 1,864 |
| 2010-03-01 | 1,868 | 1,875 | 1,847 | 1,856 | 559,200 | 1,856 |
| 2010-02-26 | 1,841 | 1,900 | 1,838 | 1,855 | 1,365,800 | 1,855 |
| 2010-02-25 | 1,810 | 1,833 | 1,809 | 1,829 | 613,100 | 1,829 |
| 2010-02-24 | 1,810 | 1,817 | 1,792 | 1,809 | 633,400 | 1,809 |
| 2010-02-23 | 1,812 | 1,823 | 1,802 | 1,813 | 429,300 | 1,813 |
| 2010-02-22 | 1,793 | 1,827 | 1,789 | 1,802 | 793,700 | 1,802 |
| 2010-02-19 | 1,761 | 1,769 | 1,752 | 1,753 | 614,000 | 1,753 |
| 2010-02-18 | 1,793 | 1,797 | 1,771 | 1,778 | 392,400 | 1,778 |
| 2010-02-17 | 1,808 | 1,809 | 1,788 | 1,794 | 325,300 | 1,794 |
| 2010-02-16 | 1,772 | 1,787 | 1,770 | 1,783 | 261,000 | 1,783 |
| 2010-02-15 | 1,782 | 1,788 | 1,757 | 1,770 | 220,800 | 1,770 |
| 2010-02-12 | 1,763 | 1,782 | 1,760 | 1,778 | 327,000 | 1,778 |
| 2010-02-10 | 1,747 | 1,765 | 1,740 | 1,758 | 423,900 | 1,758 |
| 2010-02-09 | 1,755 | 1,770 | 1,743 | 1,746 | 361,200 | 1,746 |
| 2010-02-08 | 1,770 | 1,779 | 1,755 | 1,775 | 273,100 | 1,775 |
| 2010-02-05 | 1,793 | 1,798 | 1,770 | 1,772 | 292,100 | 1,772 |
| 2010-02-04 | 1,780 | 1,799 | 1,772 | 1,794 | 410,200 | 1,794 |
| 2010-02-03 | 1,769 | 1,798 | 1,761 | 1,777 | 439,400 | 1,777 |
| 2010-02-02 | 1,751 | 1,758 | 1,730 | 1,757 | 409,600 | 1,757 |
| 2010-02-01 | 1,764 | 1,775 | 1,706 | 1,755 | 651,900 | 1,755 |
| 2010-01-29 | 1,790 | 1,797 | 1,771 | 1,775 | 468,100 | 1,775 |
| 2010-01-28 | 1,783 | 1,797 | 1,766 | 1,781 | 455,300 | 1,781 |
| 2010-01-27 | 1,793 | 1,815 | 1,785 | 1,787 | 440,700 | 1,787 |
| 2010-01-26 | 1,833 | 1,833 | 1,793 | 1,795 | 367,800 | 1,795 |
| 2010-01-25 | 1,821 | 1,842 | 1,820 | 1,822 | 420,900 | 1,822 |
| 2010-01-22 | 1,845 | 1,854 | 1,817 | 1,833 | 704,900 | 1,833 |
| 2010-01-21 | 1,825 | 1,849 | 1,825 | 1,846 | 509,000 | 1,846 |
| 2010-01-20 | 1,839 | 1,844 | 1,830 | 1,839 | 312,900 | 1,839 |
| 2010-01-19 | 1,829 | 1,839 | 1,817 | 1,831 | 355,500 | 1,831 |
| 2010-01-18 | 1,829 | 1,833 | 1,815 | 1,822 | 418,300 | 1,822 |
| 2010-01-15 | 1,832 | 1,834 | 1,810 | 1,829 | 666,800 | 1,829 |
| 2010-01-14 | 1,830 | 1,839 | 1,810 | 1,836 | 646,900 | 1,836 |
| 2010-01-13 | 1,827 | 1,850 | 1,826 | 1,833 | 423,000 | 1,833 |
| 2010-01-12 | 1,825 | 1,848 | 1,821 | 1,827 | 472,800 | 1,827 |
| 2010-01-08 | 1,810 | 1,824 | 1,798 | 1,820 | 538,300 | 1,820 |
| 2010-01-07 | 1,807 | 1,813 | 1,797 | 1,813 | 419,500 | 1,813 |
| 2010-01-06 | 1,800 | 1,810 | 1,790 | 1,802 | 436,600 | 1,802 |
| 2010-01-05 | 1,788 | 1,798 | 1,780 | 1,790 | 437,500 | 1,790 |
| 2010-01-04 | 1,780 | 1,792 | 1,768 | 1,782 | 341,900 | 1,782 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株