9602 東宝(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 | 1,308 | 1,311 | 1,301 | 1,304 | 345,400 | 1,304 |
| 2010-12-29 | 1,293 | 1,309 | 1,291 | 1,308 | 299,800 | 1,308 |
| 2010-12-28 | 1,295 | 1,297 | 1,289 | 1,290 | 167,800 | 1,290 |
| 2010-12-27 | 1,282 | 1,300 | 1,282 | 1,291 | 305,100 | 1,291 |
| 2010-12-24 | 1,301 | 1,305 | 1,291 | 1,295 | 462,900 | 1,295 |
| 2010-12-22 | 1,305 | 1,314 | 1,294 | 1,299 | 500,300 | 1,299 |
| 2010-12-21 | 1,314 | 1,322 | 1,256 | 1,316 | 524,500 | 1,316 |
| 2010-12-20 | 1,310 | 1,317 | 1,301 | 1,303 | 437,700 | 1,303 |
| 2010-12-17 | 1,325 | 1,333 | 1,317 | 1,317 | 472,900 | 1,317 |
| 2010-12-16 | 1,335 | 1,339 | 1,327 | 1,330 | 287,500 | 1,330 |
| 2010-12-15 | 1,344 | 1,348 | 1,325 | 1,333 | 434,100 | 1,333 |
| 2010-12-14 | 1,310 | 1,338 | 1,306 | 1,336 | 623,600 | 1,336 |
| 2010-12-13 | 1,310 | 1,315 | 1,304 | 1,311 | 404,700 | 1,311 |
| 2010-12-10 | 1,323 | 1,323 | 1,303 | 1,315 | 1,131,800 | 1,315 |
| 2010-12-09 | 1,307 | 1,317 | 1,298 | 1,307 | 480,500 | 1,307 |
| 2010-12-08 | 1,294 | 1,312 | 1,292 | 1,312 | 445,600 | 1,312 |
| 2010-12-07 | 1,295 | 1,299 | 1,291 | 1,297 | 274,200 | 1,297 |
| 2010-12-06 | 1,300 | 1,307 | 1,298 | 1,301 | 280,700 | 1,301 |
| 2010-12-03 | 1,300 | 1,310 | 1,292 | 1,299 | 475,000 | 1,299 |
| 2010-12-02 | 1,279 | 1,295 | 1,275 | 1,293 | 902,600 | 1,293 |
| 2010-12-01 | 1,250 | 1,260 | 1,235 | 1,258 | 1,079,400 | 1,258 |
| 2010-11-30 | 1,251 | 1,257 | 1,228 | 1,228 | 776,900 | 1,228 |
| 2010-11-29 | 1,250 | 1,262 | 1,244 | 1,251 | 370,700 | 1,251 |
| 2010-11-26 | 1,245 | 1,247 | 1,237 | 1,238 | 222,000 | 1,238 |
| 2010-11-25 | 1,258 | 1,258 | 1,239 | 1,245 | 372,900 | 1,245 |
| 2010-11-24 | 1,251 | 1,257 | 1,241 | 1,249 | 439,800 | 1,249 |
| 2010-11-22 | 1,269 | 1,270 | 1,260 | 1,262 | 266,100 | 1,262 |
| 2010-11-19 | 1,278 | 1,278 | 1,254 | 1,256 | 505,700 | 1,256 |
| 2010-11-18 | 1,263 | 1,274 | 1,259 | 1,272 | 440,700 | 1,272 |
| 2010-11-17 | 1,255 | 1,263 | 1,251 | 1,259 | 225,900 | 1,259 |
| 2010-11-16 | 1,273 | 1,278 | 1,257 | 1,258 | 316,600 | 1,258 |
| 2010-11-15 | 1,279 | 1,281 | 1,270 | 1,276 | 256,500 | 1,276 |
| 2010-11-12 | 1,287 | 1,296 | 1,276 | 1,277 | 328,600 | 1,277 |
| 2010-11-11 | 1,280 | 1,293 | 1,278 | 1,287 | 245,500 | 1,287 |
| 2010-11-10 | 1,271 | 1,285 | 1,264 | 1,284 | 361,100 | 1,284 |
| 2010-11-09 | 1,283 | 1,284 | 1,267 | 1,275 | 316,000 | 1,275 |
| 2010-11-08 | 1,290 | 1,300 | 1,281 | 1,294 | 303,300 | 1,294 |
| 2010-11-05 | 1,273 | 1,293 | 1,270 | 1,283 | 463,900 | 1,283 |
| 2010-11-04 | 1,237 | 1,258 | 1,233 | 1,252 | 348,900 | 1,252 |
| 2010-11-02 | 1,223 | 1,230 | 1,221 | 1,229 | 230,300 | 1,229 |
| 2010-11-01 | 1,230 | 1,240 | 1,224 | 1,232 | 276,200 | 1,232 |
| 2010-10-29 | 1,229 | 1,246 | 1,219 | 1,242 | 590,300 | 1,242 |
| 2010-10-28 | 1,254 | 1,254 | 1,222 | 1,242 | 1,675,100 | 1,242 |
| 2010-10-27 | 1,270 | 1,286 | 1,253 | 1,264 | 529,700 | 1,264 |
| 2010-10-26 | 1,236 | 1,265 | 1,235 | 1,257 | 657,400 | 1,257 |
| 2010-10-25 | 1,256 | 1,269 | 1,246 | 1,248 | 487,700 | 1,248 |
| 2010-10-22 | 1,259 | 1,272 | 1,254 | 1,256 | 354,300 | 1,256 |
| 2010-10-21 | 1,250 | 1,257 | 1,236 | 1,256 | 483,600 | 1,256 |
| 2010-10-20 | 1,260 | 1,261 | 1,244 | 1,254 | 379,000 | 1,254 |
| 2010-10-19 | 1,273 | 1,281 | 1,266 | 1,270 | 297,400 | 1,270 |
| 2010-10-18 | 1,268 | 1,282 | 1,263 | 1,270 | 333,100 | 1,270 |
| 2010-10-15 | 1,283 | 1,286 | 1,257 | 1,261 | 386,300 | 1,261 |
| 2010-10-14 | 1,295 | 1,303 | 1,276 | 1,282 | 548,400 | 1,282 |
| 2010-10-13 | 1,268 | 1,292 | 1,260 | 1,289 | 521,300 | 1,289 |
| 2010-10-12 | 1,294 | 1,300 | 1,251 | 1,255 | 627,500 | 1,255 |
| 2010-10-08 | 1,332 | 1,332 | 1,287 | 1,292 | 903,300 | 1,292 |
| 2010-10-07 | 1,302 | 1,335 | 1,302 | 1,332 | 759,300 | 1,332 |
| 2010-10-06 | 1,328 | 1,330 | 1,301 | 1,312 | 713,300 | 1,312 |
| 2010-10-05 | 1,275 | 1,306 | 1,265 | 1,298 | 451,500 | 1,298 |
| 2010-10-04 | 1,323 | 1,324 | 1,276 | 1,278 | 759,100 | 1,278 |
| 2010-10-01 | 1,348 | 1,349 | 1,326 | 1,331 | 346,700 | 1,331 |
| 2010-09-30 | 1,362 | 1,375 | 1,337 | 1,343 | 457,500 | 1,343 |
| 2010-09-29 | 1,358 | 1,362 | 1,344 | 1,349 | 348,300 | 1,349 |
| 2010-09-28 | 1,337 | 1,355 | 1,332 | 1,351 | 346,700 | 1,351 |
| 2010-09-27 | 1,326 | 1,348 | 1,323 | 1,348 | 512,500 | 1,348 |
| 2010-09-24 | 1,348 | 1,349 | 1,322 | 1,322 | 729,400 | 1,322 |
| 2010-09-22 | 1,364 | 1,367 | 1,351 | 1,352 | 339,100 | 1,352 |
| 2010-09-21 | 1,391 | 1,398 | 1,356 | 1,359 | 453,000 | 1,359 |
| 2010-09-17 | 1,385 | 1,389 | 1,374 | 1,385 | 212,500 | 1,385 |
| 2010-09-16 | 1,412 | 1,412 | 1,367 | 1,371 | 539,300 | 1,371 |
| 2010-09-15 | 1,396 | 1,416 | 1,384 | 1,409 | 391,600 | 1,409 |
| 2010-09-14 | 1,403 | 1,410 | 1,390 | 1,394 | 230,000 | 1,394 |
| 2010-09-13 | 1,420 | 1,422 | 1,393 | 1,399 | 388,000 | 1,399 |
| 2010-09-10 | 1,418 | 1,428 | 1,403 | 1,418 | 475,300 | 1,418 |
| 2010-09-09 | 1,421 | 1,421 | 1,389 | 1,403 | 241,500 | 1,403 |
| 2010-09-08 | 1,394 | 1,405 | 1,384 | 1,405 | 199,000 | 1,405 |
| 2010-09-07 | 1,413 | 1,413 | 1,400 | 1,403 | 203,400 | 1,403 |
| 2010-09-06 | 1,421 | 1,429 | 1,409 | 1,428 | 208,700 | 1,428 |
| 2010-09-03 | 1,400 | 1,416 | 1,390 | 1,409 | 370,300 | 1,409 |
| 2010-09-02 | 1,389 | 1,400 | 1,380 | 1,400 | 320,200 | 1,400 |
| 2010-09-01 | 1,362 | 1,374 | 1,350 | 1,374 | 400,800 | 1,374 |
| 2010-08-31 | 1,389 | 1,390 | 1,359 | 1,364 | 485,800 | 1,364 |
| 2010-08-30 | 1,401 | 1,432 | 1,398 | 1,412 | 301,900 | 1,412 |
| 2010-08-27 | 1,390 | 1,401 | 1,386 | 1,396 | 485,300 | 1,396 |
| 2010-08-26 | 1,412 | 1,412 | 1,394 | 1,401 | 950,300 | 1,401 |
| 2010-08-25 | 1,410 | 1,417 | 1,398 | 1,402 | 326,300 | 1,402 |
| 2010-08-24 | 1,418 | 1,424 | 1,411 | 1,422 | 234,900 | 1,422 |
| 2010-08-23 | 1,418 | 1,428 | 1,418 | 1,421 | 183,800 | 1,421 |
| 2010-08-20 | 1,426 | 1,433 | 1,414 | 1,417 | 315,300 | 1,417 |
| 2010-08-19 | 1,439 | 1,448 | 1,436 | 1,444 | 229,000 | 1,444 |
| 2010-08-18 | 1,443 | 1,447 | 1,421 | 1,436 | 335,000 | 1,436 |
| 2010-08-17 | 1,418 | 1,439 | 1,417 | 1,437 | 301,200 | 1,437 |
| 2010-08-16 | 1,390 | 1,418 | 1,388 | 1,417 | 234,200 | 1,417 |
| 2010-08-13 | 1,390 | 1,397 | 1,383 | 1,394 | 316,000 | 1,394 |
| 2010-08-12 | 1,390 | 1,395 | 1,383 | 1,392 | 264,300 | 1,392 |
| 2010-08-11 | 1,419 | 1,421 | 1,402 | 1,404 | 206,800 | 1,404 |
| 2010-08-10 | 1,440 | 1,445 | 1,424 | 1,428 | 132,300 | 1,428 |
| 2010-08-09 | 1,429 | 1,441 | 1,425 | 1,440 | 192,800 | 1,440 |
| 2010-08-06 | 1,423 | 1,436 | 1,418 | 1,436 | 208,100 | 1,436 |
| 2010-08-05 | 1,421 | 1,435 | 1,418 | 1,432 | 233,700 | 1,432 |
| 2010-08-04 | 1,424 | 1,429 | 1,401 | 1,406 | 244,200 | 1,406 |
| 2010-08-03 | 1,424 | 1,442 | 1,418 | 1,424 | 225,200 | 1,424 |
| 2010-08-02 | 1,426 | 1,442 | 1,411 | 1,413 | 281,200 | 1,413 |
| 2010-07-30 | 1,441 | 1,442 | 1,426 | 1,426 | 288,200 | 1,426 |
| 2010-07-29 | 1,451 | 1,457 | 1,448 | 1,450 | 185,200 | 1,450 |
| 2010-07-28 | 1,463 | 1,467 | 1,455 | 1,462 | 259,900 | 1,462 |
| 2010-07-27 | 1,447 | 1,468 | 1,447 | 1,458 | 284,500 | 1,458 |
| 2010-07-26 | 1,461 | 1,469 | 1,446 | 1,450 | 377,400 | 1,450 |
| 2010-07-23 | 1,455 | 1,471 | 1,452 | 1,461 | 481,400 | 1,461 |
| 2010-07-22 | 1,469 | 1,476 | 1,450 | 1,451 | 562,800 | 1,451 |
| 2010-07-21 | 1,499 | 1,499 | 1,484 | 1,486 | 316,200 | 1,486 |
| 2010-07-20 | 1,469 | 1,494 | 1,460 | 1,488 | 303,600 | 1,488 |
| 2010-07-16 | 1,502 | 1,510 | 1,490 | 1,495 | 326,700 | 1,495 |
| 2010-07-15 | 1,516 | 1,521 | 1,507 | 1,517 | 243,200 | 1,517 |
| 2010-07-14 | 1,514 | 1,538 | 1,501 | 1,528 | 433,700 | 1,528 |
| 2010-07-13 | 1,512 | 1,513 | 1,477 | 1,485 | 411,800 | 1,485 |
| 2010-07-12 | 1,517 | 1,524 | 1,511 | 1,511 | 161,300 | 1,511 |
| 2010-07-09 | 1,536 | 1,536 | 1,514 | 1,527 | 333,800 | 1,527 |
| 2010-07-08 | 1,540 | 1,547 | 1,531 | 1,539 | 409,400 | 1,539 |
| 2010-07-07 | 1,508 | 1,510 | 1,480 | 1,496 | 202,100 | 1,496 |
| 2010-07-06 | 1,488 | 1,504 | 1,472 | 1,504 | 280,300 | 1,504 |
| 2010-07-05 | 1,465 | 1,499 | 1,465 | 1,498 | 317,200 | 1,498 |
| 2010-07-02 | 1,475 | 1,475 | 1,450 | 1,463 | 335,600 | 1,463 |
| 2010-07-01 | 1,466 | 1,469 | 1,454 | 1,464 | 308,200 | 1,464 |
| 2010-06-30 | 1,462 | 1,483 | 1,462 | 1,477 | 624,700 | 1,477 |
| 2010-06-29 | 1,474 | 1,481 | 1,459 | 1,462 | 205,700 | 1,462 |
| 2010-06-28 | 1,467 | 1,476 | 1,459 | 1,472 | 266,700 | 1,472 |
| 2010-06-25 | 1,472 | 1,478 | 1,463 | 1,473 | 186,600 | 1,473 |
| 2010-06-24 | 1,467 | 1,496 | 1,466 | 1,484 | 208,400 | 1,484 |
| 2010-06-23 | 1,489 | 1,489 | 1,475 | 1,479 | 236,200 | 1,479 |
| 2010-06-22 | 1,497 | 1,509 | 1,492 | 1,499 | 184,900 | 1,499 |
| 2010-06-21 | 1,488 | 1,515 | 1,487 | 1,511 | 489,500 | 1,511 |
| 2010-06-18 | 1,445 | 1,473 | 1,442 | 1,472 | 420,900 | 1,472 |
| 2010-06-17 | 1,430 | 1,455 | 1,429 | 1,449 | 312,000 | 1,449 |
| 2010-06-16 | 1,437 | 1,443 | 1,423 | 1,438 | 301,900 | 1,438 |
| 2010-06-15 | 1,408 | 1,416 | 1,400 | 1,415 | 218,800 | 1,415 |
| 2010-06-14 | 1,422 | 1,424 | 1,413 | 1,416 | 193,100 | 1,416 |
| 2010-06-11 | 1,413 | 1,419 | 1,403 | 1,406 | 700,400 | 1,406 |
| 2010-06-10 | 1,400 | 1,404 | 1,391 | 1,400 | 248,600 | 1,400 |
| 2010-06-09 | 1,400 | 1,411 | 1,386 | 1,403 | 541,500 | 1,403 |
| 2010-06-08 | 1,401 | 1,417 | 1,400 | 1,408 | 230,600 | 1,408 |
| 2010-06-07 | 1,424 | 1,426 | 1,400 | 1,403 | 378,500 | 1,403 |
| 2010-06-04 | 1,442 | 1,457 | 1,442 | 1,454 | 257,200 | 1,454 |
| 2010-06-03 | 1,448 | 1,454 | 1,429 | 1,448 | 250,800 | 1,448 |
| 2010-06-02 | 1,415 | 1,438 | 1,412 | 1,418 | 473,100 | 1,418 |
| 2010-06-01 | 1,434 | 1,451 | 1,415 | 1,445 | 328,000 | 1,445 |
| 2010-05-31 | 1,425 | 1,445 | 1,415 | 1,435 | 278,000 | 1,435 |
| 2010-05-28 | 1,446 | 1,447 | 1,419 | 1,425 | 467,600 | 1,425 |
| 2010-05-27 | 1,402 | 1,418 | 1,400 | 1,416 | 376,200 | 1,416 |
| 2010-05-26 | 1,415 | 1,435 | 1,404 | 1,406 | 1,092,400 | 1,406 |
| 2010-05-25 | 1,445 | 1,454 | 1,412 | 1,414 | 437,500 | 1,414 |
| 2010-05-24 | 1,448 | 1,463 | 1,448 | 1,453 | 396,700 | 1,453 |
| 2010-05-21 | 1,455 | 1,500 | 1,442 | 1,448 | 415,800 | 1,448 |
| 2010-05-20 | 1,486 | 1,504 | 1,480 | 1,485 | 342,900 | 1,485 |
| 2010-05-19 | 1,491 | 1,511 | 1,475 | 1,509 | 431,200 | 1,509 |
| 2010-05-18 | 1,513 | 1,520 | 1,496 | 1,501 | 417,900 | 1,501 |
| 2010-05-17 | 1,500 | 1,521 | 1,491 | 1,520 | 508,500 | 1,520 |
| 2010-05-14 | 1,512 | 1,525 | 1,507 | 1,513 | 411,400 | 1,513 |
| 2010-05-13 | 1,558 | 1,558 | 1,521 | 1,529 | 319,700 | 1,529 |
| 2010-05-12 | 1,545 | 1,547 | 1,513 | 1,525 | 486,600 | 1,525 |
| 2010-05-11 | 1,557 | 1,557 | 1,530 | 1,535 | 524,800 | 1,535 |
| 2010-05-10 | 1,511 | 1,555 | 1,507 | 1,545 | 457,300 | 1,545 |
| 2010-05-07 | 1,513 | 1,531 | 1,508 | 1,528 | 422,700 | 1,528 |
| 2010-05-06 | 1,586 | 1,597 | 1,568 | 1,581 | 586,700 | 1,581 |
| 2010-04-30 | 1,634 | 1,647 | 1,622 | 1,626 | 524,800 | 1,626 |
| 2010-04-28 | 1,600 | 1,613 | 1,582 | 1,607 | 563,800 | 1,607 |
| 2010-04-27 | 1,633 | 1,640 | 1,620 | 1,630 | 483,400 | 1,630 |
| 2010-04-26 | 1,680 | 1,693 | 1,655 | 1,662 | 604,600 | 1,662 |
| 2010-04-23 | 1,628 | 1,672 | 1,624 | 1,668 | 873,900 | 1,668 |
| 2010-04-22 | 1,606 | 1,625 | 1,594 | 1,623 | 674,500 | 1,623 |
| 2010-04-21 | 1,577 | 1,613 | 1,577 | 1,609 | 825,900 | 1,609 |
| 2010-04-20 | 1,518 | 1,584 | 1,517 | 1,576 | 1,003,400 | 1,576 |
| 2010-04-19 | 1,537 | 1,538 | 1,517 | 1,518 | 380,800 | 1,518 |
| 2010-04-16 | 1,580 | 1,580 | 1,533 | 1,537 | 485,100 | 1,537 |
| 2010-04-15 | 1,538 | 1,588 | 1,537 | 1,581 | 710,000 | 1,581 |
| 2010-04-14 | 1,505 | 1,538 | 1,496 | 1,537 | 624,500 | 1,537 |
| 2010-04-13 | 1,501 | 1,506 | 1,482 | 1,490 | 321,700 | 1,490 |
| 2010-04-12 | 1,510 | 1,514 | 1,500 | 1,500 | 346,400 | 1,500 |
| 2010-04-09 | 1,502 | 1,520 | 1,501 | 1,503 | 378,900 | 1,503 |
| 2010-04-08 | 1,508 | 1,522 | 1,508 | 1,512 | 218,400 | 1,512 |
| 2010-04-07 | 1,504 | 1,522 | 1,503 | 1,518 | 325,700 | 1,518 |
| 2010-04-06 | 1,514 | 1,518 | 1,492 | 1,496 | 405,700 | 1,496 |
| 2010-04-05 | 1,498 | 1,514 | 1,488 | 1,506 | 374,900 | 1,506 |
| 2010-04-02 | 1,496 | 1,500 | 1,480 | 1,485 | 553,800 | 1,485 |
| 2010-04-01 | 1,518 | 1,518 | 1,467 | 1,501 | 596,500 | 1,501 |
| 2010-03-31 | 1,500 | 1,518 | 1,499 | 1,506 | 448,900 | 1,506 |
| 2010-03-30 | 1,482 | 1,500 | 1,476 | 1,499 | 298,300 | 1,499 |
| 2010-03-29 | 1,469 | 1,479 | 1,466 | 1,473 | 250,500 | 1,473 |
| 2010-03-26 | 1,465 | 1,476 | 1,458 | 1,468 | 490,800 | 1,468 |
| 2010-03-25 | 1,468 | 1,472 | 1,450 | 1,456 | 397,400 | 1,456 |
| 2010-03-24 | 1,478 | 1,484 | 1,468 | 1,470 | 271,300 | 1,470 |
| 2010-03-23 | 1,481 | 1,487 | 1,472 | 1,479 | 328,200 | 1,479 |
| 2010-03-19 | 1,479 | 1,485 | 1,463 | 1,481 | 349,800 | 1,481 |
| 2010-03-18 | 1,502 | 1,502 | 1,466 | 1,471 | 505,600 | 1,471 |
| 2010-03-17 | 1,500 | 1,512 | 1,498 | 1,510 | 272,000 | 1,510 |
| 2010-03-16 | 1,483 | 1,506 | 1,482 | 1,502 | 217,200 | 1,502 |
| 2010-03-15 | 1,502 | 1,507 | 1,490 | 1,492 | 165,300 | 1,492 |
| 2010-03-12 | 1,503 | 1,507 | 1,496 | 1,505 | 622,200 | 1,505 |
| 2010-03-11 | 1,492 | 1,494 | 1,480 | 1,488 | 220,100 | 1,488 |
| 2010-03-10 | 1,482 | 1,491 | 1,480 | 1,484 | 204,800 | 1,484 |
| 2010-03-09 | 1,496 | 1,496 | 1,481 | 1,482 | 215,600 | 1,482 |
| 2010-03-08 | 1,497 | 1,497 | 1,485 | 1,495 | 268,000 | 1,495 |
| 2010-03-05 | 1,465 | 1,490 | 1,460 | 1,479 | 433,100 | 1,479 |
| 2010-03-04 | 1,450 | 1,460 | 1,449 | 1,452 | 213,600 | 1,452 |
| 2010-03-03 | 1,451 | 1,459 | 1,448 | 1,458 | 241,800 | 1,458 |
| 2010-03-02 | 1,449 | 1,455 | 1,435 | 1,453 | 190,600 | 1,453 |
| 2010-03-01 | 1,449 | 1,453 | 1,435 | 1,444 | 290,800 | 1,444 |
| 2010-02-26 | 1,449 | 1,454 | 1,442 | 1,453 | 297,200 | 1,453 |
| 2010-02-25 | 1,446 | 1,446 | 1,430 | 1,440 | 278,300 | 1,440 |
| 2010-02-24 | 1,448 | 1,452 | 1,435 | 1,445 | 465,100 | 1,445 |
| 2010-02-23 | 1,467 | 1,474 | 1,455 | 1,465 | 795,500 | 1,465 |
| 2010-02-22 | 1,451 | 1,473 | 1,448 | 1,463 | 341,100 | 1,463 |
| 2010-02-19 | 1,467 | 1,467 | 1,432 | 1,433 | 357,000 | 1,433 |
| 2010-02-18 | 1,466 | 1,470 | 1,458 | 1,466 | 226,600 | 1,466 |
| 2010-02-17 | 1,470 | 1,475 | 1,456 | 1,467 | 238,100 | 1,467 |
| 2010-02-16 | 1,440 | 1,462 | 1,437 | 1,455 | 299,500 | 1,455 |
| 2010-02-15 | 1,443 | 1,449 | 1,431 | 1,431 | 285,200 | 1,431 |
| 2010-02-12 | 1,447 | 1,447 | 1,434 | 1,445 | 289,900 | 1,445 |
| 2010-02-10 | 1,443 | 1,448 | 1,435 | 1,438 | 261,400 | 1,438 |
| 2010-02-09 | 1,453 | 1,458 | 1,438 | 1,441 | 212,700 | 1,441 |
| 2010-02-08 | 1,473 | 1,478 | 1,462 | 1,465 | 222,900 | 1,465 |
| 2010-02-05 | 1,490 | 1,493 | 1,463 | 1,472 | 375,700 | 1,472 |
| 2010-02-04 | 1,520 | 1,523 | 1,499 | 1,508 | 265,500 | 1,508 |
| 2010-02-03 | 1,515 | 1,523 | 1,505 | 1,512 | 220,900 | 1,512 |
| 2010-02-02 | 1,492 | 1,510 | 1,486 | 1,503 | 263,200 | 1,503 |
| 2010-02-01 | 1,496 | 1,517 | 1,486 | 1,498 | 495,200 | 1,498 |
| 2010-01-29 | 1,502 | 1,517 | 1,495 | 1,499 | 318,300 | 1,499 |
| 2010-01-28 | 1,511 | 1,520 | 1,501 | 1,511 | 342,300 | 1,511 |
| 2010-01-27 | 1,534 | 1,544 | 1,511 | 1,513 | 367,600 | 1,513 |
| 2010-01-26 | 1,540 | 1,557 | 1,532 | 1,537 | 511,200 | 1,537 |
| 2010-01-25 | 1,525 | 1,538 | 1,504 | 1,527 | 270,300 | 1,527 |
| 2010-01-22 | 1,521 | 1,535 | 1,502 | 1,524 | 378,300 | 1,524 |
| 2010-01-21 | 1,537 | 1,554 | 1,522 | 1,550 | 407,600 | 1,550 |
| 2010-01-20 | 1,545 | 1,555 | 1,532 | 1,536 | 247,600 | 1,536 |
| 2010-01-19 | 1,550 | 1,563 | 1,542 | 1,547 | 273,800 | 1,547 |
| 2010-01-18 | 1,560 | 1,578 | 1,543 | 1,548 | 533,800 | 1,548 |
| 2010-01-15 | 1,550 | 1,561 | 1,532 | 1,549 | 487,700 | 1,549 |
| 2010-01-14 | 1,568 | 1,570 | 1,546 | 1,548 | 303,400 | 1,548 |
| 2010-01-13 | 1,539 | 1,567 | 1,535 | 1,554 | 270,300 | 1,554 |
| 2010-01-12 | 1,540 | 1,548 | 1,531 | 1,539 | 243,800 | 1,539 |
| 2010-01-08 | 1,545 | 1,548 | 1,522 | 1,531 | 412,100 | 1,531 |
| 2010-01-07 | 1,535 | 1,544 | 1,520 | 1,531 | 306,100 | 1,531 |
| 2010-01-06 | 1,532 | 1,548 | 1,522 | 1,534 | 420,400 | 1,534 |
| 2010-01-05 | 1,543 | 1,560 | 1,531 | 1,538 | 315,100 | 1,538 |
| 2010-01-04 | 1,534 | 1,542 | 1,526 | 1,538 | 184,900 | 1,538 |
分割・併合履歴 ： [2002-02-25]1株→10株 [1997-08-26]1株→1.1株 [1995-08-28]1株→1.1株 [1992-08-26]1株→1.1株 [1990-02-23]1株→1.1株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.05株
