9509 北海道電力(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 | 1,671 | 1,677 | 1,660 | 1,660 | 207,700 | 1,660 |
| 2010-12-29 | 1,657 | 1,676 | 1,657 | 1,676 | 199,700 | 1,676 |
| 2010-12-28 | 1,663 | 1,665 | 1,658 | 1,658 | 162,800 | 1,658 |
| 2010-12-27 | 1,663 | 1,667 | 1,656 | 1,657 | 313,700 | 1,657 |
| 2010-12-24 | 1,664 | 1,672 | 1,663 | 1,668 | 313,600 | 1,668 |
| 2010-12-22 | 1,670 | 1,674 | 1,664 | 1,669 | 384,900 | 1,669 |
| 2010-12-21 | 1,670 | 1,677 | 1,668 | 1,676 | 346,100 | 1,676 |
| 2010-12-20 | 1,677 | 1,677 | 1,666 | 1,674 | 319,100 | 1,674 |
| 2010-12-17 | 1,674 | 1,677 | 1,669 | 1,669 | 376,800 | 1,669 |
| 2010-12-16 | 1,675 | 1,680 | 1,671 | 1,671 | 253,200 | 1,671 |
| 2010-12-15 | 1,673 | 1,681 | 1,670 | 1,677 | 353,900 | 1,677 |
| 2010-12-14 | 1,671 | 1,678 | 1,668 | 1,678 | 413,600 | 1,678 |
| 2010-12-13 | 1,686 | 1,686 | 1,665 | 1,674 | 593,000 | 1,674 |
| 2010-12-10 | 1,680 | 1,689 | 1,670 | 1,674 | 827,400 | 1,674 |
| 2010-12-09 | 1,672 | 1,683 | 1,672 | 1,678 | 249,100 | 1,678 |
| 2010-12-08 | 1,669 | 1,680 | 1,666 | 1,680 | 319,300 | 1,680 |
| 2010-12-07 | 1,660 | 1,673 | 1,654 | 1,673 | 343,800 | 1,673 |
| 2010-12-06 | 1,650 | 1,665 | 1,648 | 1,662 | 236,400 | 1,662 |
| 2010-12-03 | 1,657 | 1,664 | 1,647 | 1,654 | 458,900 | 1,654 |
| 2010-12-02 | 1,673 | 1,676 | 1,656 | 1,656 | 364,100 | 1,656 |
| 2010-12-01 | 1,664 | 1,668 | 1,657 | 1,668 | 331,200 | 1,668 |
| 2010-11-30 | 1,675 | 1,684 | 1,658 | 1,658 | 518,800 | 1,658 |
| 2010-11-29 | 1,670 | 1,685 | 1,670 | 1,670 | 349,000 | 1,670 |
| 2010-11-26 | 1,671 | 1,679 | 1,666 | 1,673 | 173,900 | 1,673 |
| 2010-11-25 | 1,674 | 1,679 | 1,658 | 1,670 | 367,300 | 1,670 |
| 2010-11-24 | 1,681 | 1,691 | 1,667 | 1,679 | 336,100 | 1,679 |
| 2010-11-22 | 1,701 | 1,703 | 1,681 | 1,685 | 271,700 | 1,685 |
| 2010-11-19 | 1,690 | 1,695 | 1,679 | 1,686 | 275,300 | 1,686 |
| 2010-11-18 | 1,685 | 1,692 | 1,675 | 1,692 | 232,700 | 1,692 |
| 2010-11-17 | 1,661 | 1,684 | 1,661 | 1,676 | 154,700 | 1,676 |
| 2010-11-16 | 1,680 | 1,684 | 1,660 | 1,670 | 317,500 | 1,670 |
| 2010-11-15 | 1,680 | 1,689 | 1,674 | 1,684 | 178,800 | 1,684 |
| 2010-11-12 | 1,685 | 1,695 | 1,678 | 1,680 | 306,100 | 1,680 |
| 2010-11-11 | 1,684 | 1,692 | 1,678 | 1,684 | 295,300 | 1,684 |
| 2010-11-10 | 1,678 | 1,692 | 1,673 | 1,690 | 293,500 | 1,690 |
| 2010-11-09 | 1,665 | 1,686 | 1,665 | 1,677 | 405,000 | 1,677 |
| 2010-11-08 | 1,676 | 1,683 | 1,661 | 1,677 | 251,400 | 1,677 |
| 2010-11-05 | 1,680 | 1,697 | 1,668 | 1,674 | 440,900 | 1,674 |
| 2010-11-04 | 1,679 | 1,700 | 1,657 | 1,663 | 592,700 | 1,663 |
| 2010-11-02 | 1,684 | 1,684 | 1,662 | 1,670 | 208,200 | 1,670 |
| 2010-11-01 | 1,671 | 1,689 | 1,664 | 1,678 | 378,200 | 1,678 |
| 2010-10-29 | 1,649 | 1,694 | 1,641 | 1,693 | 564,600 | 1,693 |
| 2010-10-28 | 1,641 | 1,649 | 1,631 | 1,648 | 399,200 | 1,648 |
| 2010-10-27 | 1,666 | 1,666 | 1,638 | 1,653 | 265,500 | 1,653 |
| 2010-10-26 | 1,640 | 1,664 | 1,640 | 1,650 | 407,300 | 1,650 |
| 2010-10-25 | 1,655 | 1,656 | 1,636 | 1,639 | 249,800 | 1,639 |
| 2010-10-22 | 1,660 | 1,664 | 1,648 | 1,656 | 287,700 | 1,656 |
| 2010-10-21 | 1,650 | 1,664 | 1,637 | 1,661 | 340,800 | 1,661 |
| 2010-10-20 | 1,687 | 1,687 | 1,643 | 1,664 | 356,700 | 1,664 |
| 2010-10-19 | 1,682 | 1,693 | 1,669 | 1,686 | 339,000 | 1,686 |
| 2010-10-18 | 1,644 | 1,672 | 1,641 | 1,672 | 290,600 | 1,672 |
| 2010-10-15 | 1,644 | 1,654 | 1,630 | 1,633 | 386,400 | 1,633 |
| 2010-10-14 | 1,642 | 1,652 | 1,634 | 1,643 | 604,500 | 1,643 |
| 2010-10-13 | 1,645 | 1,655 | 1,634 | 1,640 | 577,500 | 1,640 |
| 2010-10-12 | 1,675 | 1,678 | 1,629 | 1,634 | 758,300 | 1,634 |
| 2010-10-08 | 1,675 | 1,683 | 1,669 | 1,669 | 535,000 | 1,669 |
| 2010-10-07 | 1,674 | 1,692 | 1,665 | 1,671 | 324,000 | 1,671 |
| 2010-10-06 | 1,690 | 1,692 | 1,667 | 1,674 | 562,600 | 1,674 |
| 2010-10-05 | 1,666 | 1,690 | 1,651 | 1,679 | 746,700 | 1,679 |
| 2010-10-04 | 1,714 | 1,715 | 1,664 | 1,666 | 687,800 | 1,666 |
| 2010-10-01 | 1,680 | 1,706 | 1,665 | 1,706 | 877,300 | 1,706 |
| 2010-09-30 | 1,712 | 1,715 | 1,657 | 1,662 | 1,028,100 | 1,662 |
| 2010-09-29 | 1,746 | 1,755 | 1,710 | 1,714 | 1,247,700 | 1,714 |
| 2010-09-28 | 1,745 | 1,763 | 1,733 | 1,736 | 501,200 | 1,736 |
| 2010-09-27 | 1,751 | 1,774 | 1,744 | 1,764 | 919,000 | 1,764 |
| 2010-09-24 | 1,754 | 1,768 | 1,744 | 1,747 | 904,500 | 1,747 |
| 2010-09-22 | 1,762 | 1,774 | 1,754 | 1,762 | 1,010,700 | 1,762 |
| 2010-09-21 | 1,754 | 1,765 | 1,730 | 1,761 | 1,304,700 | 1,761 |
| 2010-09-17 | 1,775 | 1,783 | 1,742 | 1,743 | 1,467,600 | 1,743 |
| 2010-09-16 | 1,842 | 1,842 | 1,763 | 1,767 | 1,544,100 | 1,767 |
| 2010-09-15 | 1,832 | 1,856 | 1,830 | 1,837 | 653,900 | 1,837 |
| 2010-09-14 | 1,858 | 1,872 | 1,824 | 1,827 | 926,900 | 1,827 |
| 2010-09-13 | 1,886 | 1,887 | 1,857 | 1,858 | 418,400 | 1,858 |
| 2010-09-10 | 1,910 | 1,910 | 1,876 | 1,886 | 627,700 | 1,886 |
| 2010-09-09 | 1,907 | 1,910 | 1,880 | 1,894 | 492,300 | 1,894 |
| 2010-09-08 | 1,909 | 1,913 | 1,890 | 1,910 | 275,800 | 1,910 |
| 2010-09-07 | 1,919 | 1,925 | 1,909 | 1,912 | 269,700 | 1,912 |
| 2010-09-06 | 1,902 | 1,927 | 1,902 | 1,922 | 329,800 | 1,922 |
| 2010-09-03 | 1,896 | 1,914 | 1,891 | 1,902 | 237,400 | 1,902 |
| 2010-09-02 | 1,900 | 1,903 | 1,888 | 1,901 | 251,700 | 1,901 |
| 2010-09-01 | 1,881 | 1,900 | 1,860 | 1,900 | 518,600 | 1,900 |
| 2010-08-31 | 1,872 | 1,891 | 1,865 | 1,891 | 491,000 | 1,891 |
| 2010-08-30 | 1,875 | 1,903 | 1,872 | 1,882 | 387,600 | 1,882 |
| 2010-08-27 | 1,859 | 1,889 | 1,859 | 1,870 | 493,700 | 1,870 |
| 2010-08-26 | 1,866 | 1,872 | 1,848 | 1,872 | 410,600 | 1,872 |
| 2010-08-25 | 1,869 | 1,877 | 1,862 | 1,872 | 239,900 | 1,872 |
| 2010-08-24 | 1,848 | 1,874 | 1,847 | 1,874 | 301,200 | 1,874 |
| 2010-08-23 | 1,853 | 1,864 | 1,846 | 1,860 | 271,700 | 1,860 |
| 2010-08-20 | 1,860 | 1,869 | 1,838 | 1,853 | 358,200 | 1,853 |
| 2010-08-19 | 1,875 | 1,875 | 1,850 | 1,859 | 555,000 | 1,859 |
| 2010-08-18 | 1,887 | 1,893 | 1,866 | 1,885 | 277,400 | 1,885 |
| 2010-08-17 | 1,863 | 1,888 | 1,860 | 1,883 | 311,400 | 1,883 |
| 2010-08-16 | 1,837 | 1,866 | 1,837 | 1,863 | 246,400 | 1,863 |
| 2010-08-13 | 1,849 | 1,854 | 1,832 | 1,850 | 204,100 | 1,850 |
| 2010-08-12 | 1,826 | 1,861 | 1,826 | 1,861 | 369,600 | 1,861 |
| 2010-08-11 | 1,857 | 1,857 | 1,824 | 1,844 | 182,300 | 1,844 |
| 2010-08-10 | 1,874 | 1,875 | 1,852 | 1,859 | 167,000 | 1,859 |
| 2010-08-09 | 1,856 | 1,879 | 1,856 | 1,879 | 199,300 | 1,879 |
| 2010-08-06 | 1,850 | 1,869 | 1,848 | 1,869 | 173,400 | 1,869 |
| 2010-08-05 | 1,850 | 1,863 | 1,842 | 1,859 | 250,300 | 1,859 |
| 2010-08-04 | 1,833 | 1,839 | 1,820 | 1,838 | 322,000 | 1,838 |
| 2010-08-03 | 1,861 | 1,862 | 1,833 | 1,840 | 220,300 | 1,840 |
| 2010-08-02 | 1,846 | 1,858 | 1,828 | 1,847 | 386,300 | 1,847 |
| 2010-07-30 | 1,879 | 1,881 | 1,844 | 1,852 | 444,500 | 1,852 |
| 2010-07-29 | 1,885 | 1,894 | 1,880 | 1,885 | 243,700 | 1,885 |
| 2010-07-28 | 1,891 | 1,893 | 1,875 | 1,885 | 359,400 | 1,885 |
| 2010-07-27 | 1,879 | 1,896 | 1,868 | 1,886 | 384,400 | 1,886 |
| 2010-07-26 | 1,876 | 1,897 | 1,876 | 1,881 | 231,600 | 1,881 |
| 2010-07-23 | 1,894 | 1,894 | 1,872 | 1,881 | 381,200 | 1,881 |
| 2010-07-22 | 1,879 | 1,905 | 1,879 | 1,889 | 296,100 | 1,889 |
| 2010-07-21 | 1,882 | 1,899 | 1,872 | 1,886 | 345,300 | 1,886 |
| 2010-07-20 | 1,869 | 1,888 | 1,858 | 1,882 | 377,800 | 1,882 |
| 2010-07-16 | 1,864 | 1,876 | 1,850 | 1,868 | 306,600 | 1,868 |
| 2010-07-15 | 1,883 | 1,894 | 1,863 | 1,864 | 280,100 | 1,864 |
| 2010-07-14 | 1,900 | 1,907 | 1,884 | 1,885 | 316,200 | 1,885 |
| 2010-07-13 | 1,901 | 1,909 | 1,888 | 1,892 | 245,300 | 1,892 |
| 2010-07-12 | 1,927 | 1,927 | 1,900 | 1,900 | 247,900 | 1,900 |
| 2010-07-09 | 1,939 | 1,944 | 1,921 | 1,925 | 283,300 | 1,925 |
| 2010-07-08 | 1,937 | 1,950 | 1,921 | 1,941 | 388,000 | 1,941 |
| 2010-07-07 | 1,913 | 1,934 | 1,901 | 1,926 | 388,200 | 1,926 |
| 2010-07-06 | 1,895 | 1,917 | 1,895 | 1,917 | 367,800 | 1,917 |
| 2010-07-05 | 1,902 | 1,914 | 1,901 | 1,905 | 228,300 | 1,905 |
| 2010-07-02 | 1,905 | 1,907 | 1,885 | 1,901 | 528,600 | 1,901 |
| 2010-07-01 | 1,900 | 1,913 | 1,885 | 1,901 | 579,800 | 1,901 |
| 2010-06-30 | 1,907 | 1,924 | 1,904 | 1,910 | 624,700 | 1,910 |
| 2010-06-29 | 1,927 | 1,938 | 1,918 | 1,932 | 363,900 | 1,932 |
| 2010-06-28 | 1,916 | 1,935 | 1,916 | 1,929 | 273,500 | 1,929 |
| 2010-06-25 | 1,905 | 1,925 | 1,900 | 1,924 | 632,300 | 1,924 |
| 2010-06-24 | 1,913 | 1,929 | 1,900 | 1,912 | 481,800 | 1,912 |
| 2010-06-23 | 1,916 | 1,924 | 1,907 | 1,913 | 465,100 | 1,913 |
| 2010-06-22 | 1,916 | 1,930 | 1,907 | 1,919 | 367,100 | 1,919 |
| 2010-06-21 | 1,931 | 1,936 | 1,920 | 1,925 | 466,900 | 1,925 |
| 2010-06-18 | 1,939 | 1,942 | 1,926 | 1,928 | 436,600 | 1,928 |
| 2010-06-17 | 1,920 | 1,952 | 1,915 | 1,945 | 667,700 | 1,945 |
| 2010-06-16 | 1,909 | 1,922 | 1,899 | 1,920 | 603,500 | 1,920 |
| 2010-06-15 | 1,897 | 1,911 | 1,889 | 1,904 | 483,100 | 1,904 |
| 2010-06-14 | 1,889 | 1,896 | 1,878 | 1,896 | 517,800 | 1,896 |
| 2010-06-11 | 1,891 | 1,891 | 1,877 | 1,882 | 745,300 | 1,882 |
| 2010-06-10 | 1,875 | 1,882 | 1,871 | 1,876 | 648,700 | 1,876 |
| 2010-06-09 | 1,860 | 1,880 | 1,852 | 1,876 | 711,300 | 1,876 |
| 2010-06-08 | 1,849 | 1,867 | 1,835 | 1,865 | 693,300 | 1,865 |
| 2010-06-07 | 1,848 | 1,852 | 1,840 | 1,850 | 611,300 | 1,850 |
| 2010-06-04 | 1,856 | 1,859 | 1,839 | 1,850 | 654,300 | 1,850 |
| 2010-06-03 | 1,857 | 1,864 | 1,845 | 1,856 | 674,000 | 1,856 |
| 2010-06-02 | 1,849 | 1,867 | 1,835 | 1,856 | 900,400 | 1,856 |
| 2010-06-01 | 1,840 | 1,851 | 1,818 | 1,849 | 1,128,000 | 1,849 |
| 2010-05-31 | 1,835 | 1,854 | 1,824 | 1,843 | 644,100 | 1,843 |
| 2010-05-28 | 1,834 | 1,849 | 1,816 | 1,838 | 756,000 | 1,838 |
| 2010-05-27 | 1,838 | 1,847 | 1,819 | 1,824 | 855,000 | 1,824 |
| 2010-05-26 | 1,853 | 1,869 | 1,830 | 1,833 | 992,900 | 1,833 |
| 2010-05-25 | 1,826 | 1,865 | 1,825 | 1,865 | 1,045,900 | 1,865 |
| 2010-05-24 | 1,822 | 1,848 | 1,811 | 1,825 | 734,700 | 1,825 |
| 2010-05-21 | 1,850 | 1,868 | 1,813 | 1,822 | 810,100 | 1,822 |
| 2010-05-20 | 1,840 | 1,876 | 1,824 | 1,871 | 1,094,700 | 1,871 |
| 2010-05-19 | 1,828 | 1,846 | 1,825 | 1,840 | 843,400 | 1,840 |
| 2010-05-18 | 1,829 | 1,842 | 1,810 | 1,828 | 672,100 | 1,828 |
| 2010-05-17 | 1,810 | 1,837 | 1,808 | 1,835 | 688,700 | 1,835 |
| 2010-05-14 | 1,830 | 1,837 | 1,811 | 1,819 | 600,100 | 1,819 |
| 2010-05-13 | 1,825 | 1,837 | 1,816 | 1,832 | 635,600 | 1,832 |
| 2010-05-12 | 1,800 | 1,822 | 1,789 | 1,815 | 629,400 | 1,815 |
| 2010-05-11 | 1,804 | 1,807 | 1,786 | 1,801 | 636,300 | 1,801 |
| 2010-05-10 | 1,783 | 1,806 | 1,765 | 1,795 | 1,009,700 | 1,795 |
| 2010-05-07 | 1,810 | 1,820 | 1,784 | 1,795 | 797,300 | 1,795 |
| 2010-05-06 | 1,820 | 1,834 | 1,807 | 1,831 | 869,700 | 1,831 |
| 2010-04-30 | 1,812 | 1,827 | 1,808 | 1,825 | 1,064,100 | 1,825 |
| 2010-04-28 | 1,780 | 1,784 | 1,765 | 1,774 | 374,500 | 1,774 |
| 2010-04-27 | 1,800 | 1,800 | 1,781 | 1,799 | 285,800 | 1,799 |
| 2010-04-26 | 1,795 | 1,805 | 1,790 | 1,805 | 455,600 | 1,805 |
| 2010-04-23 | 1,780 | 1,789 | 1,769 | 1,789 | 456,100 | 1,789 |
| 2010-04-22 | 1,786 | 1,786 | 1,763 | 1,779 | 560,700 | 1,779 |
| 2010-04-21 | 1,769 | 1,794 | 1,766 | 1,792 | 767,700 | 1,792 |
| 2010-04-20 | 1,750 | 1,780 | 1,736 | 1,779 | 805,900 | 1,779 |
| 2010-04-19 | 1,727 | 1,737 | 1,725 | 1,728 | 403,900 | 1,728 |
| 2010-04-16 | 1,725 | 1,736 | 1,723 | 1,728 | 318,800 | 1,728 |
| 2010-04-15 | 1,726 | 1,739 | 1,726 | 1,734 | 229,100 | 1,734 |
| 2010-04-14 | 1,737 | 1,743 | 1,721 | 1,725 | 410,500 | 1,725 |
| 2010-04-13 | 1,746 | 1,748 | 1,730 | 1,739 | 328,500 | 1,739 |
| 2010-04-12 | 1,750 | 1,756 | 1,745 | 1,745 | 262,400 | 1,745 |
| 2010-04-09 | 1,750 | 1,755 | 1,745 | 1,747 | 338,400 | 1,747 |
| 2010-04-08 | 1,761 | 1,767 | 1,751 | 1,753 | 360,400 | 1,753 |
| 2010-04-07 | 1,767 | 1,777 | 1,761 | 1,769 | 318,200 | 1,769 |
| 2010-04-06 | 1,755 | 1,768 | 1,755 | 1,759 | 378,900 | 1,759 |
| 2010-04-05 | 1,771 | 1,774 | 1,755 | 1,759 | 303,700 | 1,759 |
| 2010-04-02 | 1,793 | 1,793 | 1,774 | 1,775 | 268,300 | 1,775 |
| 2010-04-01 | 1,795 | 1,797 | 1,772 | 1,781 | 384,200 | 1,781 |
| 2010-03-31 | 1,790 | 1,805 | 1,779 | 1,794 | 476,500 | 1,794 |
| 2010-03-30 | 1,757 | 1,787 | 1,755 | 1,783 | 380,400 | 1,783 |
| 2010-03-29 | 1,759 | 1,771 | 1,753 | 1,761 | 284,200 | 1,761 |
| 2010-03-26 | 1,788 | 1,797 | 1,784 | 1,797 | 329,100 | 1,797 |
| 2010-03-25 | 1,786 | 1,798 | 1,775 | 1,780 | 330,400 | 1,780 |
| 2010-03-24 | 1,795 | 1,795 | 1,778 | 1,784 | 334,500 | 1,784 |
| 2010-03-23 | 1,799 | 1,801 | 1,794 | 1,796 | 285,400 | 1,796 |
| 2010-03-19 | 1,789 | 1,799 | 1,783 | 1,799 | 334,400 | 1,799 |
| 2010-03-18 | 1,775 | 1,791 | 1,775 | 1,788 | 293,700 | 1,788 |
| 2010-03-17 | 1,785 | 1,785 | 1,775 | 1,780 | 285,800 | 1,780 |
| 2010-03-16 | 1,774 | 1,785 | 1,771 | 1,774 | 183,100 | 1,774 |
| 2010-03-15 | 1,770 | 1,774 | 1,765 | 1,773 | 156,000 | 1,773 |
| 2010-03-12 | 1,755 | 1,768 | 1,752 | 1,762 | 342,400 | 1,762 |
| 2010-03-11 | 1,757 | 1,763 | 1,753 | 1,761 | 167,000 | 1,761 |
| 2010-03-10 | 1,765 | 1,767 | 1,751 | 1,756 | 324,900 | 1,756 |
| 2010-03-09 | 1,772 | 1,774 | 1,760 | 1,764 | 238,100 | 1,764 |
| 2010-03-08 | 1,772 | 1,774 | 1,761 | 1,772 | 245,900 | 1,772 |
| 2010-03-05 | 1,770 | 1,784 | 1,765 | 1,770 | 297,400 | 1,770 |
| 2010-03-04 | 1,777 | 1,785 | 1,766 | 1,773 | 318,900 | 1,773 |
| 2010-03-03 | 1,774 | 1,777 | 1,766 | 1,777 | 225,000 | 1,777 |
| 2010-03-02 | 1,760 | 1,775 | 1,759 | 1,774 | 215,700 | 1,774 |
| 2010-03-01 | 1,761 | 1,773 | 1,759 | 1,762 | 201,200 | 1,762 |
| 2010-02-26 | 1,765 | 1,778 | 1,749 | 1,759 | 404,700 | 1,759 |
| 2010-02-25 | 1,747 | 1,768 | 1,743 | 1,759 | 402,900 | 1,759 |
| 2010-02-24 | 1,739 | 1,747 | 1,732 | 1,747 | 539,500 | 1,747 |
| 2010-02-23 | 1,740 | 1,748 | 1,734 | 1,740 | 292,100 | 1,740 |
| 2010-02-22 | 1,720 | 1,749 | 1,717 | 1,734 | 333,700 | 1,734 |
| 2010-02-19 | 1,720 | 1,720 | 1,705 | 1,705 | 256,200 | 1,705 |
| 2010-02-18 | 1,718 | 1,725 | 1,711 | 1,718 | 320,000 | 1,718 |
| 2010-02-17 | 1,740 | 1,749 | 1,730 | 1,740 | 421,100 | 1,740 |
| 2010-02-16 | 1,704 | 1,715 | 1,704 | 1,713 | 146,400 | 1,713 |
| 2010-02-15 | 1,716 | 1,718 | 1,700 | 1,710 | 221,800 | 1,710 |
| 2010-02-12 | 1,708 | 1,715 | 1,702 | 1,709 | 438,300 | 1,709 |
| 2010-02-10 | 1,704 | 1,710 | 1,698 | 1,704 | 260,100 | 1,704 |
| 2010-02-09 | 1,706 | 1,717 | 1,699 | 1,703 | 329,300 | 1,703 |
| 2010-02-08 | 1,712 | 1,728 | 1,710 | 1,724 | 192,200 | 1,724 |
| 2010-02-05 | 1,740 | 1,747 | 1,716 | 1,718 | 276,500 | 1,718 |
| 2010-02-04 | 1,743 | 1,749 | 1,724 | 1,748 | 248,000 | 1,748 |
| 2010-02-03 | 1,720 | 1,741 | 1,714 | 1,731 | 277,700 | 1,731 |
| 2010-02-02 | 1,700 | 1,706 | 1,686 | 1,701 | 362,800 | 1,701 |
| 2010-02-01 | 1,707 | 1,721 | 1,686 | 1,706 | 502,700 | 1,706 |
| 2010-01-29 | 1,740 | 1,740 | 1,714 | 1,721 | 338,900 | 1,721 |
| 2010-01-28 | 1,734 | 1,741 | 1,722 | 1,726 | 279,700 | 1,726 |
| 2010-01-27 | 1,740 | 1,764 | 1,730 | 1,733 | 404,700 | 1,733 |
| 2010-01-26 | 1,769 | 1,773 | 1,742 | 1,743 | 257,700 | 1,743 |
| 2010-01-25 | 1,770 | 1,789 | 1,766 | 1,768 | 298,400 | 1,768 |
| 2010-01-22 | 1,776 | 1,786 | 1,763 | 1,778 | 434,900 | 1,778 |
| 2010-01-21 | 1,775 | 1,782 | 1,763 | 1,779 | 373,900 | 1,779 |
| 2010-01-20 | 1,779 | 1,787 | 1,775 | 1,777 | 251,500 | 1,777 |
| 2010-01-19 | 1,768 | 1,778 | 1,765 | 1,774 | 159,300 | 1,774 |
| 2010-01-18 | 1,760 | 1,787 | 1,759 | 1,767 | 240,400 | 1,767 |
| 2010-01-15 | 1,760 | 1,772 | 1,755 | 1,762 | 431,000 | 1,762 |
| 2010-01-14 | 1,760 | 1,770 | 1,752 | 1,758 | 259,800 | 1,758 |
| 2010-01-13 | 1,753 | 1,777 | 1,752 | 1,757 | 389,500 | 1,757 |
| 2010-01-12 | 1,750 | 1,765 | 1,740 | 1,752 | 444,400 | 1,752 |
| 2010-01-08 | 1,730 | 1,747 | 1,718 | 1,734 | 464,800 | 1,734 |
| 2010-01-07 | 1,712 | 1,730 | 1,710 | 1,721 | 322,500 | 1,721 |
| 2010-01-06 | 1,710 | 1,725 | 1,705 | 1,712 | 401,900 | 1,712 |
| 2010-01-05 | 1,696 | 1,707 | 1,693 | 1,701 | 356,000 | 1,701 |
| 2010-01-04 | 1,690 | 1,700 | 1,685 | 1,687 | 282,800 | 1,687 |
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