9511 沖縄電力(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 | 4,045 | 4,080 | 4,030 | 4,050 | 32,500 | 1,246.75 |
| 2010-12-29 | 3,960 | 4,050 | 3,950 | 4,045 | 33,000 | 1,245.21 |
| 2010-12-28 | 3,965 | 3,980 | 3,945 | 3,960 | 30,100 | 1,219.05 |
| 2010-12-27 | 4,025 | 4,025 | 3,975 | 3,990 | 29,800 | 1,228.28 |
| 2010-12-24 | 4,065 | 4,100 | 3,995 | 4,035 | 43,900 | 1,242.14 |
| 2010-12-22 | 4,090 | 4,100 | 4,050 | 4,055 | 33,700 | 1,248.29 |
| 2010-12-21 | 4,060 | 4,105 | 4,050 | 4,060 | 47,500 | 1,249.83 |
| 2010-12-20 | 4,080 | 4,120 | 4,030 | 4,045 | 68,800 | 1,245.21 |
| 2010-12-17 | 4,030 | 4,060 | 3,990 | 4,030 | 62,500 | 1,240.60 |
| 2010-12-16 | 4,050 | 4,080 | 4,035 | 4,055 | 49,000 | 1,248.29 |
| 2010-12-15 | 4,035 | 4,115 | 4,035 | 4,080 | 75,300 | 1,255.99 |
| 2010-12-14 | 3,970 | 4,010 | 3,950 | 4,010 | 47,400 | 1,234.44 |
| 2010-12-13 | 3,905 | 3,955 | 3,900 | 3,945 | 39,700 | 1,214.43 |
| 2010-12-10 | 3,865 | 3,925 | 3,860 | 3,875 | 68,200 | 1,192.88 |
| 2010-12-09 | 3,830 | 3,845 | 3,805 | 3,835 | 39,000 | 1,180.57 |
| 2010-12-08 | 3,805 | 3,835 | 3,795 | 3,830 | 73,000 | 1,179.03 |
| 2010-12-07 | 3,815 | 3,815 | 3,750 | 3,800 | 64,300 | 1,169.79 |
| 2010-12-06 | 3,770 | 3,845 | 3,770 | 3,810 | 77,800 | 1,172.87 |
| 2010-12-03 | 3,815 | 3,835 | 3,800 | 3,800 | 34,300 | 1,169.79 |
| 2010-12-02 | 3,845 | 3,845 | 3,785 | 3,795 | 28,700 | 1,168.25 |
| 2010-12-01 | 3,770 | 3,840 | 3,770 | 3,815 | 25,500 | 1,174.41 |
| 2010-11-30 | 3,810 | 3,845 | 3,805 | 3,805 | 65,600 | 1,171.33 |
| 2010-11-29 | 3,740 | 3,830 | 3,730 | 3,780 | 45,700 | 1,163.64 |
| 2010-11-26 | 3,720 | 3,815 | 3,720 | 3,780 | 42,400 | 1,163.64 |
| 2010-11-25 | 3,790 | 3,800 | 3,735 | 3,735 | 48,000 | 1,149.78 |
| 2010-11-24 | 3,840 | 3,860 | 3,790 | 3,790 | 58,600 | 1,166.71 |
| 2010-11-22 | 3,835 | 3,900 | 3,835 | 3,870 | 20,200 | 1,191.34 |
| 2010-11-19 | 3,870 | 3,870 | 3,805 | 3,835 | 31,800 | 1,180.57 |
| 2010-11-18 | 3,825 | 3,845 | 3,810 | 3,840 | 19,500 | 1,182.11 |
| 2010-11-17 | 3,805 | 3,845 | 3,780 | 3,830 | 34,200 | 1,179.03 |
| 2010-11-16 | 3,835 | 3,850 | 3,800 | 3,825 | 27,700 | 1,177.49 |
| 2010-11-15 | 3,810 | 3,850 | 3,790 | 3,840 | 28,900 | 1,182.11 |
| 2010-11-12 | 3,795 | 3,845 | 3,755 | 3,785 | 25,600 | 1,165.18 |
| 2010-11-11 | 3,835 | 3,855 | 3,775 | 3,810 | 44,700 | 1,172.87 |
| 2010-11-10 | 3,795 | 3,865 | 3,785 | 3,860 | 57,000 | 1,188.26 |
| 2010-11-09 | 3,715 | 3,795 | 3,715 | 3,770 | 32,100 | 1,160.56 |
| 2010-11-08 | 3,810 | 3,810 | 3,715 | 3,735 | 47,200 | 1,149.78 |
| 2010-11-05 | 3,800 | 3,850 | 3,765 | 3,780 | 37,200 | 1,163.64 |
| 2010-11-04 | 3,740 | 3,820 | 3,740 | 3,785 | 42,900 | 1,165.18 |
| 2010-11-02 | 3,710 | 3,735 | 3,670 | 3,725 | 33,400 | 1,146.70 |
| 2010-11-01 | 3,695 | 3,730 | 3,685 | 3,705 | 27,700 | 1,140.55 |
| 2010-10-29 | 3,605 | 3,710 | 3,480 | 3,700 | 70,000 | 1,139.01 |
| 2010-10-28 | 3,690 | 3,730 | 3,660 | 3,670 | 93,300 | 1,129.77 |
| 2010-10-27 | 3,665 | 3,725 | 3,650 | 3,685 | 59,600 | 1,134.39 |
| 2010-10-26 | 3,600 | 3,705 | 3,600 | 3,675 | 70,900 | 1,131.31 |
| 2010-10-25 | 3,650 | 3,675 | 3,550 | 3,560 | 66,000 | 1,095.91 |
| 2010-10-22 | 3,685 | 3,745 | 3,685 | 3,720 | 36,900 | 1,145.17 |
| 2010-10-21 | 3,720 | 3,735 | 3,670 | 3,715 | 45,100 | 1,143.63 |
| 2010-10-20 | 3,775 | 3,775 | 3,700 | 3,720 | 30,900 | 1,145.17 |
| 2010-10-19 | 3,735 | 3,840 | 3,730 | 3,765 | 53,300 | 1,159.02 |
| 2010-10-18 | 3,670 | 3,740 | 3,670 | 3,740 | 31,600 | 1,151.32 |
| 2010-10-15 | 3,690 | 3,755 | 3,660 | 3,665 | 39,000 | 1,128.23 |
| 2010-10-14 | 3,695 | 3,750 | 3,660 | 3,675 | 77,100 | 1,131.31 |
| 2010-10-13 | 3,650 | 3,760 | 3,640 | 3,715 | 88,600 | 1,143.63 |
| 2010-10-12 | 3,670 | 3,675 | 3,575 | 3,580 | 63,400 | 1,102.07 |
| 2010-10-08 | 3,700 | 3,700 | 3,615 | 3,620 | 66,500 | 1,114.38 |
| 2010-10-07 | 3,765 | 3,815 | 3,720 | 3,735 | 29,900 | 1,149.78 |
| 2010-10-06 | 3,865 | 3,870 | 3,760 | 3,765 | 32,000 | 1,159.02 |
| 2010-10-05 | 3,750 | 3,885 | 3,750 | 3,865 | 48,100 | 1,189.80 |
| 2010-10-04 | 3,870 | 3,870 | 3,760 | 3,770 | 29,800 | 1,160.56 |
| 2010-10-01 | 3,885 | 3,900 | 3,855 | 3,900 | 23,400 | 1,200.58 |
| 2010-09-30 | 3,950 | 3,965 | 3,870 | 3,885 | 30,900 | 1,195.96 |
| 2010-09-29 | 3,970 | 3,975 | 3,925 | 3,965 | 35,100 | 1,220.59 |
| 2010-09-28 | 4,055 | 4,075 | 4,025 | 4,040 | 22,700 | 1,243.67 |
| 2010-09-27 | 4,020 | 4,080 | 3,975 | 4,080 | 34,000 | 1,255.99 |
| 2010-09-24 | 4,100 | 4,105 | 4,005 | 4,010 | 51,600 | 1,234.44 |
| 2010-09-22 | 4,175 | 4,175 | 4,090 | 4,090 | 24,500 | 1,259.07 |
| 2010-09-21 | 4,195 | 4,195 | 4,120 | 4,170 | 25,600 | 1,283.69 |
| 2010-09-17 | 4,150 | 4,180 | 4,150 | 4,160 | 20,600 | 1,280.62 |
| 2010-09-16 | 4,235 | 4,235 | 4,155 | 4,160 | 27,600 | 1,280.62 |
| 2010-09-15 | 4,210 | 4,255 | 4,205 | 4,230 | 27,600 | 1,302.16 |
| 2010-09-14 | 4,255 | 4,275 | 4,205 | 4,225 | 29,300 | 1,300.63 |
| 2010-09-13 | 4,320 | 4,325 | 4,270 | 4,285 | 29,100 | 1,319.10 |
| 2010-09-10 | 4,350 | 4,360 | 4,305 | 4,325 | 34,900 | 1,331.41 |
| 2010-09-09 | 4,375 | 4,380 | 4,320 | 4,330 | 28,900 | 1,332.95 |
| 2010-09-08 | 4,425 | 4,435 | 4,350 | 4,375 | 27,900 | 1,346.80 |
| 2010-09-07 | 4,445 | 4,465 | 4,425 | 4,465 | 22,200 | 1,374.51 |
| 2010-09-06 | 4,430 | 4,460 | 4,425 | 4,445 | 15,600 | 1,368.35 |
| 2010-09-03 | 4,405 | 4,440 | 4,385 | 4,400 | 18,400 | 1,354.50 |
| 2010-09-02 | 4,420 | 4,420 | 4,370 | 4,375 | 21,600 | 1,346.80 |
| 2010-09-01 | 4,410 | 4,415 | 4,350 | 4,415 | 31,900 | 1,359.11 |
| 2010-08-31 | 4,450 | 4,470 | 4,405 | 4,445 | 28,700 | 1,368.35 |
| 2010-08-30 | 4,460 | 4,500 | 4,430 | 4,455 | 24,200 | 1,371.43 |
| 2010-08-27 | 4,340 | 4,430 | 4,340 | 4,415 | 31,200 | 1,359.11 |
| 2010-08-26 | 4,340 | 4,370 | 4,320 | 4,370 | 22,000 | 1,345.26 |
| 2010-08-25 | 4,350 | 4,380 | 4,320 | 4,350 | 22,500 | 1,339.11 |
| 2010-08-24 | 4,360 | 4,370 | 4,330 | 4,355 | 22,000 | 1,340.64 |
| 2010-08-23 | 4,330 | 4,375 | 4,330 | 4,365 | 20,700 | 1,343.72 |
| 2010-08-20 | 4,345 | 4,375 | 4,320 | 4,330 | 33,700 | 1,332.95 |
| 2010-08-19 | 4,370 | 4,450 | 4,355 | 4,395 | 64,000 | 1,352.96 |
| 2010-08-18 | 4,370 | 4,370 | 4,230 | 4,340 | 35,000 | 1,336.03 |
| 2010-08-17 | 4,350 | 4,395 | 4,340 | 4,385 | 11,700 | 1,349.88 |
| 2010-08-16 | 4,355 | 4,385 | 4,330 | 4,360 | 17,600 | 1,342.18 |
| 2010-08-13 | 4,380 | 4,400 | 4,345 | 4,375 | 29,700 | 1,346.80 |
| 2010-08-12 | 4,300 | 4,400 | 4,300 | 4,380 | 28,300 | 1,348.34 |
| 2010-08-11 | 4,400 | 4,410 | 4,320 | 4,335 | 26,900 | 1,334.49 |
| 2010-08-10 | 4,475 | 4,475 | 4,390 | 4,410 | 35,500 | 1,357.58 |
| 2010-08-09 | 4,450 | 4,460 | 4,380 | 4,425 | 23,400 | 1,362.19 |
| 2010-08-06 | 4,390 | 4,460 | 4,385 | 4,455 | 29,400 | 1,371.43 |
| 2010-08-05 | 4,345 | 4,400 | 4,325 | 4,390 | 39,700 | 1,351.42 |
| 2010-08-04 | 4,365 | 4,365 | 4,315 | 4,325 | 31,700 | 1,331.41 |
| 2010-08-03 | 4,385 | 4,425 | 4,360 | 4,365 | 23,600 | 1,343.72 |
| 2010-08-02 | 4,400 | 4,410 | 4,375 | 4,375 | 30,300 | 1,346.80 |
| 2010-07-30 | 4,485 | 4,485 | 4,405 | 4,425 | 36,100 | 1,362.19 |
| 2010-07-29 | 4,520 | 4,520 | 4,475 | 4,485 | 25,000 | 1,380.66 |
| 2010-07-28 | 4,580 | 4,610 | 4,510 | 4,540 | 42,900 | 1,397.59 |
| 2010-07-27 | 4,520 | 4,600 | 4,505 | 4,580 | 21,900 | 1,409.91 |
| 2010-07-26 | 4,580 | 4,580 | 4,515 | 4,525 | 27,700 | 1,392.98 |
| 2010-07-23 | 4,575 | 4,600 | 4,555 | 4,565 | 27,700 | 1,405.29 |
| 2010-07-22 | 4,580 | 4,605 | 4,560 | 4,575 | 34,700 | 1,408.37 |
| 2010-07-21 | 4,510 | 4,615 | 4,480 | 4,585 | 40,200 | 1,411.45 |
| 2010-07-20 | 4,440 | 4,520 | 4,440 | 4,480 | 25,000 | 1,379.12 |
| 2010-07-16 | 4,495 | 4,495 | 4,440 | 4,475 | 27,100 | 1,377.59 |
| 2010-07-15 | 4,545 | 4,545 | 4,470 | 4,495 | 37,300 | 1,383.74 |
| 2010-07-14 | 4,580 | 4,580 | 4,500 | 4,520 | 28,900 | 1,391.44 |
| 2010-07-13 | 4,530 | 4,575 | 4,460 | 4,545 | 64,800 | 1,399.13 |
| 2010-07-12 | 4,630 | 4,630 | 4,485 | 4,495 | 35,600 | 1,383.74 |
| 2010-07-09 | 4,650 | 4,655 | 4,600 | 4,605 | 31,400 | 1,417.60 |
| 2010-07-08 | 4,640 | 4,640 | 4,580 | 4,640 | 33,400 | 1,428.38 |
| 2010-07-07 | 4,580 | 4,620 | 4,540 | 4,590 | 56,900 | 1,412.99 |
| 2010-07-06 | 4,550 | 4,580 | 4,540 | 4,575 | 24,900 | 1,408.37 |
| 2010-07-05 | 4,545 | 4,600 | 4,545 | 4,560 | 27,200 | 1,403.75 |
| 2010-07-02 | 4,535 | 4,585 | 4,520 | 4,580 | 45,200 | 1,409.91 |
| 2010-07-01 | 4,480 | 4,550 | 4,475 | 4,485 | 65,000 | 1,380.66 |
| 2010-06-30 | 4,630 | 4,630 | 4,470 | 4,495 | 85,800 | 1,383.74 |
| 2010-06-29 | 4,675 | 4,690 | 4,600 | 4,635 | 75,200 | 1,426.84 |
| 2010-06-28 | 4,425 | 4,735 | 4,425 | 4,685 | 176,500 | 1,442.23 |
| 2010-06-25 | 4,390 | 4,425 | 4,370 | 4,425 | 49,500 | 1,362.19 |
| 2010-06-24 | 4,400 | 4,445 | 4,390 | 4,400 | 43,000 | 1,354.50 |
| 2010-06-23 | 4,435 | 4,450 | 4,415 | 4,425 | 53,300 | 1,362.19 |
| 2010-06-22 | 4,435 | 4,475 | 4,420 | 4,455 | 60,200 | 1,371.43 |
| 2010-06-21 | 4,500 | 4,500 | 4,435 | 4,435 | 69,500 | 1,365.27 |
| 2010-06-18 | 4,480 | 4,505 | 4,440 | 4,450 | 56,300 | 1,369.89 |
| 2010-06-17 | 4,495 | 4,500 | 4,470 | 4,470 | 29,900 | 1,376.05 |
| 2010-06-16 | 4,490 | 4,520 | 4,450 | 4,485 | 72,200 | 1,380.66 |
| 2010-06-15 | 4,550 | 4,555 | 4,470 | 4,495 | 53,200 | 1,383.74 |
| 2010-06-14 | 4,620 | 4,625 | 4,555 | 4,565 | 24,700 | 1,405.29 |
| 2010-06-11 | 4,630 | 4,630 | 4,560 | 4,565 | 39,400 | 1,405.29 |
| 2010-06-10 | 4,640 | 4,640 | 4,560 | 4,560 | 33,400 | 1,403.75 |
| 2010-06-09 | 4,570 | 4,600 | 4,530 | 4,595 | 63,100 | 1,414.53 |
| 2010-06-08 | 4,530 | 4,625 | 4,500 | 4,615 | 71,000 | 1,420.68 |
| 2010-06-07 | 4,610 | 4,615 | 4,505 | 4,510 | 74,300 | 1,388.36 |
| 2010-06-04 | 4,730 | 4,730 | 4,645 | 4,650 | 54,200 | 1,431.46 |
| 2010-06-03 | 4,730 | 4,735 | 4,665 | 4,675 | 58,100 | 1,439.15 |
| 2010-06-02 | 4,665 | 4,750 | 4,645 | 4,730 | 86,900 | 1,456.08 |
| 2010-06-01 | 4,695 | 4,765 | 4,655 | 4,665 | 84,400 | 1,436.07 |
| 2010-05-31 | 4,700 | 4,715 | 4,680 | 4,690 | 73,800 | 1,443.77 |
| 2010-05-28 | 4,800 | 4,800 | 4,710 | 4,720 | 65,300 | 1,453.01 |
| 2010-05-27 | 4,855 | 4,865 | 4,755 | 4,770 | 62,300 | 1,468.40 |
| 2010-05-26 | 4,925 | 4,955 | 4,875 | 4,890 | 68,400 | 1,505.34 |
| 2010-05-25 | 4,820 | 5,000 | 4,820 | 4,950 | 72,800 | 1,523.81 |
| 2010-05-24 | 4,945 | 5,010 | 4,835 | 4,845 | 69,100 | 1,491.49 |
| 2010-05-21 | 5,010 | 5,050 | 4,920 | 4,940 | 65,600 | 1,520.73 |
| 2010-05-20 | 5,060 | 5,140 | 5,060 | 5,110 | 63,800 | 1,573.06 |
| 2010-05-19 | 5,140 | 5,190 | 5,120 | 5,150 | 30,800 | 1,585.38 |
| 2010-05-18 | 5,140 | 5,200 | 5,130 | 5,180 | 42,800 | 1,594.61 |
| 2010-05-17 | 5,120 | 5,210 | 5,050 | 5,190 | 66,000 | 1,597.69 |
| 2010-05-14 | 5,210 | 5,220 | 5,110 | 5,110 | 45,500 | 1,573.06 |
| 2010-05-13 | 5,260 | 5,260 | 5,210 | 5,210 | 29,200 | 1,603.85 |
| 2010-05-12 | 5,250 | 5,270 | 5,210 | 5,210 | 47,700 | 1,603.85 |
| 2010-05-11 | 5,260 | 5,280 | 5,190 | 5,200 | 34,400 | 1,600.77 |
| 2010-05-10 | 5,120 | 5,220 | 5,090 | 5,210 | 52,600 | 1,603.85 |
| 2010-05-07 | 5,030 | 5,130 | 5,000 | 5,080 | 53,400 | 1,563.83 |
| 2010-05-06 | 5,310 | 5,360 | 5,120 | 5,180 | 79,900 | 1,594.61 |
| 2010-04-30 | 5,220 | 5,330 | 5,210 | 5,300 | 56,500 | 1,631.55 |
| 2010-04-28 | 5,090 | 5,130 | 5,060 | 5,110 | 33,500 | 1,573.06 |
| 2010-04-27 | 5,230 | 5,230 | 5,140 | 5,160 | 34,200 | 1,588.46 |
| 2010-04-26 | 5,200 | 5,230 | 5,190 | 5,210 | 28,000 | 1,603.85 |
| 2010-04-23 | 5,090 | 5,170 | 5,080 | 5,150 | 36,900 | 1,585.38 |
| 2010-04-22 | 5,150 | 5,150 | 5,000 | 5,070 | 71,600 | 1,560.75 |
| 2010-04-21 | 5,150 | 5,190 | 5,110 | 5,150 | 57,100 | 1,585.38 |
| 2010-04-20 | 5,060 | 5,150 | 5,050 | 5,150 | 52,700 | 1,585.38 |
| 2010-04-19 | 4,950 | 5,060 | 4,940 | 5,050 | 70,000 | 1,554.59 |
| 2010-04-16 | 4,920 | 4,940 | 4,895 | 4,935 | 24,600 | 1,519.19 |
| 2010-04-15 | 4,890 | 4,925 | 4,865 | 4,920 | 29,800 | 1,514.57 |
| 2010-04-14 | 4,900 | 4,915 | 4,880 | 4,890 | 18,400 | 1,505.34 |
| 2010-04-13 | 4,930 | 4,945 | 4,880 | 4,910 | 37,500 | 1,511.50 |
| 2010-04-12 | 4,945 | 4,950 | 4,915 | 4,930 | 31,200 | 1,517.65 |
| 2010-04-09 | 4,890 | 4,945 | 4,890 | 4,930 | 28,000 | 1,517.65 |
| 2010-04-08 | 4,920 | 4,930 | 4,890 | 4,930 | 20,500 | 1,517.65 |
| 2010-04-07 | 4,925 | 4,960 | 4,895 | 4,920 | 38,500 | 1,514.57 |
| 2010-04-06 | 4,875 | 4,930 | 4,865 | 4,910 | 60,600 | 1,511.50 |
| 2010-04-05 | 4,885 | 4,895 | 4,850 | 4,855 | 35,300 | 1,494.56 |
| 2010-04-02 | 4,915 | 4,915 | 4,845 | 4,865 | 24,800 | 1,497.64 |
| 2010-04-01 | 4,845 | 4,890 | 4,845 | 4,870 | 24,500 | 1,499.18 |
| 2010-03-31 | 4,875 | 4,920 | 4,850 | 4,880 | 46,500 | 1,502.26 |
| 2010-03-30 | 4,835 | 4,875 | 4,810 | 4,875 | 34,400 | 1,500.72 |
| 2010-03-29 | 4,825 | 4,835 | 4,795 | 4,800 | 29,700 | 1,477.63 |
| 2010-03-26 | 4,855 | 4,865 | 4,820 | 4,850 | 30,800 | 1,493.03 |
| 2010-03-25 | 4,850 | 4,865 | 4,815 | 4,830 | 50,200 | 1,486.87 |
| 2010-03-24 | 4,860 | 4,875 | 4,850 | 4,865 | 30,500 | 1,497.64 |
| 2010-03-23 | 4,900 | 4,910 | 4,855 | 4,860 | 41,300 | 1,496.10 |
| 2010-03-19 | 4,910 | 4,920 | 4,895 | 4,915 | 25,900 | 1,513.03 |
| 2010-03-18 | 4,900 | 4,910 | 4,875 | 4,905 | 26,300 | 1,509.96 |
| 2010-03-17 | 4,880 | 4,910 | 4,815 | 4,900 | 64,600 | 1,508.42 |
| 2010-03-16 | 4,885 | 4,920 | 4,880 | 4,880 | 20,100 | 1,502.26 |
| 2010-03-15 | 4,900 | 4,920 | 4,890 | 4,895 | 16,600 | 1,506.88 |
| 2010-03-12 | 4,930 | 4,930 | 4,885 | 4,900 | 31,800 | 1,508.42 |
| 2010-03-11 | 4,970 | 4,970 | 4,880 | 4,895 | 27,600 | 1,506.88 |
| 2010-03-10 | 4,965 | 4,980 | 4,915 | 4,920 | 22,000 | 1,514.57 |
| 2010-03-09 | 4,965 | 4,965 | 4,930 | 4,935 | 24,100 | 1,519.19 |
| 2010-03-08 | 4,975 | 5,000 | 4,925 | 4,930 | 38,600 | 1,517.65 |
| 2010-03-05 | 5,010 | 5,030 | 4,970 | 4,975 | 19,600 | 1,531.51 |
| 2010-03-04 | 4,995 | 5,040 | 4,980 | 5,010 | 25,200 | 1,542.28 |
| 2010-03-03 | 5,030 | 5,050 | 4,995 | 5,050 | 28,500 | 1,554.59 |
| 2010-03-02 | 5,060 | 5,090 | 5,000 | 5,070 | 61,700 | 1,560.75 |
| 2010-03-01 | 4,980 | 5,040 | 4,875 | 5,030 | 41,200 | 1,548.44 |
| 2010-02-26 | 4,895 | 4,950 | 4,895 | 4,910 | 26,300 | 1,511.50 |
| 2010-02-25 | 4,865 | 4,965 | 4,855 | 4,950 | 34,000 | 1,523.81 |
| 2010-02-24 | 4,900 | 4,915 | 4,860 | 4,890 | 41,000 | 1,505.34 |
| 2010-02-23 | 4,900 | 4,920 | 4,865 | 4,880 | 21,000 | 1,502.26 |
| 2010-02-22 | 4,845 | 4,920 | 4,845 | 4,900 | 32,800 | 1,508.42 |
| 2010-02-19 | 4,880 | 4,900 | 4,850 | 4,850 | 22,700 | 1,493.03 |
| 2010-02-18 | 4,930 | 4,935 | 4,860 | 4,875 | 43,600 | 1,500.72 |
| 2010-02-17 | 4,975 | 4,995 | 4,945 | 4,975 | 37,300 | 1,531.51 |
| 2010-02-16 | 4,870 | 4,990 | 4,855 | 4,930 | 34,900 | 1,517.65 |
| 2010-02-15 | 4,900 | 4,900 | 4,835 | 4,850 | 16,800 | 1,493.03 |
| 2010-02-12 | 4,900 | 4,900 | 4,830 | 4,865 | 27,200 | 1,497.64 |
| 2010-02-10 | 4,875 | 4,885 | 4,830 | 4,840 | 41,300 | 1,489.95 |
| 2010-02-09 | 4,895 | 4,925 | 4,875 | 4,900 | 35,600 | 1,508.42 |
| 2010-02-08 | 4,900 | 4,930 | 4,890 | 4,910 | 33,000 | 1,511.50 |
| 2010-02-05 | 4,960 | 4,965 | 4,880 | 4,900 | 38,800 | 1,508.42 |
| 2010-02-04 | 4,910 | 4,935 | 4,860 | 4,920 | 27,700 | 1,514.57 |
| 2010-02-03 | 4,860 | 4,915 | 4,860 | 4,865 | 31,000 | 1,497.64 |
| 2010-02-02 | 4,855 | 4,895 | 4,830 | 4,885 | 21,200 | 1,503.80 |
| 2010-02-01 | 4,920 | 4,925 | 4,820 | 4,900 | 37,400 | 1,508.42 |
| 2010-01-29 | 4,955 | 4,975 | 4,915 | 4,920 | 31,300 | 1,514.57 |
| 2010-01-28 | 4,990 | 5,020 | 4,935 | 4,990 | 38,900 | 1,536.12 |
| 2010-01-27 | 5,030 | 5,040 | 4,980 | 4,990 | 29,600 | 1,536.12 |
| 2010-01-26 | 5,140 | 5,140 | 5,060 | 5,070 | 41,800 | 1,560.75 |
| 2010-01-25 | 5,140 | 5,150 | 5,020 | 5,070 | 45,300 | 1,560.75 |
| 2010-01-22 | 5,030 | 5,050 | 4,990 | 5,050 | 28,400 | 1,554.59 |
| 2010-01-21 | 4,965 | 5,040 | 4,960 | 5,030 | 25,600 | 1,548.44 |
| 2010-01-20 | 5,000 | 5,030 | 4,975 | 5,020 | 14,200 | 1,545.36 |
| 2010-01-19 | 4,995 | 5,040 | 4,990 | 5,010 | 11,600 | 1,542.28 |
| 2010-01-18 | 5,000 | 5,040 | 4,995 | 5,020 | 16,900 | 1,545.36 |
| 2010-01-15 | 4,980 | 5,020 | 4,960 | 4,990 | 31,700 | 1,536.12 |
| 2010-01-14 | 5,000 | 5,030 | 4,990 | 5,030 | 22,100 | 1,548.44 |
| 2010-01-13 | 5,050 | 5,090 | 5,030 | 5,030 | 21,400 | 1,548.44 |
| 2010-01-12 | 4,965 | 5,070 | 4,965 | 5,010 | 40,500 | 1,542.28 |
| 2010-01-08 | 5,040 | 5,040 | 4,965 | 5,040 | 31,500 | 1,551.51 |
| 2010-01-07 | 4,995 | 5,050 | 4,980 | 5,050 | 37,900 | 1,554.59 |
| 2010-01-06 | 5,020 | 5,020 | 4,900 | 4,955 | 25,600 | 1,525.35 |
| 2010-01-05 | 5,030 | 5,040 | 4,960 | 4,970 | 41,700 | 1,529.97 |
| 2010-01-04 | 4,880 | 5,000 | 4,880 | 4,955 | 27,500 | 1,525.35 |
分割・併合履歴 ： [2020-05-28]1株→1.05株 [2018-05-29]1株→1.25株 [2017-05-29]1株→1.1株 [2016-05-27]1株→1.5株 [2015-05-27]1株→1.5株 [2007-03-27]1株→1.1株 [2005-03-28]1株→1.05株 [1999-03-26]1株→1.02株 [1995-09-26]1株→1.01株