9603 (株)エイチ・アイ・エス 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 | 2,008 | 2,035 | 1,991 | 2,022 | 93,600 | 1,011 |
| 2010-12-29 | 1,987 | 2,016 | 1,974 | 2,007 | 114,600 | 1,003.50 |
| 2010-12-28 | 2,030 | 2,047 | 1,997 | 2,005 | 92,400 | 1,002.50 |
| 2010-12-27 | 1,999 | 2,033 | 1,991 | 2,029 | 150,000 | 1,014.50 |
| 2010-12-24 | 2,000 | 2,000 | 1,967 | 1,984 | 136,800 | 992 |
| 2010-12-22 | 1,935 | 1,990 | 1,935 | 1,970 | 215,800 | 985 |
| 2010-12-21 | 1,940 | 1,986 | 1,930 | 1,932 | 251,200 | 966 |
| 2010-12-20 | 1,867 | 1,982 | 1,863 | 1,947 | 660,500 | 973.50 |
| 2010-12-17 | 1,819 | 1,873 | 1,783 | 1,827 | 516,600 | 913.50 |
| 2010-12-16 | 1,812 | 1,849 | 1,804 | 1,805 | 213,100 | 902.50 |
| 2010-12-15 | 1,870 | 1,878 | 1,863 | 1,878 | 102,500 | 939 |
| 2010-12-14 | 1,876 | 1,882 | 1,832 | 1,859 | 139,200 | 929.50 |
| 2010-12-13 | 1,813 | 1,865 | 1,810 | 1,862 | 114,400 | 931 |
| 2010-12-10 | 1,807 | 1,831 | 1,795 | 1,818 | 145,300 | 909 |
| 2010-12-09 | 1,775 | 1,809 | 1,768 | 1,806 | 140,100 | 903 |
| 2010-12-08 | 1,749 | 1,790 | 1,741 | 1,790 | 186,900 | 895 |
| 2010-12-07 | 1,720 | 1,745 | 1,717 | 1,738 | 130,600 | 869 |
| 2010-12-06 | 1,690 | 1,717 | 1,690 | 1,713 | 158,100 | 856.50 |
| 2010-12-03 | 1,700 | 1,700 | 1,683 | 1,690 | 60,200 | 845 |
| 2010-12-02 | 1,707 | 1,707 | 1,682 | 1,689 | 68,200 | 844.50 |
| 2010-12-01 | 1,677 | 1,691 | 1,670 | 1,691 | 123,600 | 845.50 |
| 2010-11-30 | 1,709 | 1,709 | 1,671 | 1,676 | 83,500 | 838 |
| 2010-11-29 | 1,691 | 1,705 | 1,691 | 1,696 | 100,900 | 848 |
| 2010-11-26 | 1,687 | 1,696 | 1,683 | 1,687 | 48,300 | 843.50 |
| 2010-11-25 | 1,700 | 1,710 | 1,683 | 1,694 | 162,800 | 847 |
| 2010-11-24 | 1,660 | 1,696 | 1,660 | 1,670 | 449,300 | 835 |
| 2010-11-22 | 1,723 | 1,749 | 1,718 | 1,740 | 95,200 | 870 |
| 2010-11-19 | 1,760 | 1,764 | 1,720 | 1,727 | 102,800 | 863.50 |
| 2010-11-18 | 1,750 | 1,764 | 1,725 | 1,760 | 142,500 | 880 |
| 2010-11-17 | 1,730 | 1,734 | 1,717 | 1,731 | 57,400 | 865.50 |
| 2010-11-16 | 1,734 | 1,737 | 1,713 | 1,726 | 88,200 | 863 |
| 2010-11-15 | 1,740 | 1,740 | 1,680 | 1,733 | 145,600 | 866.50 |
| 2010-11-12 | 1,747 | 1,755 | 1,734 | 1,738 | 64,800 | 869 |
| 2010-11-11 | 1,743 | 1,749 | 1,701 | 1,747 | 90,100 | 873.50 |
| 2010-11-10 | 1,744 | 1,764 | 1,740 | 1,749 | 111,300 | 874.50 |
| 2010-11-09 | 1,740 | 1,742 | 1,725 | 1,739 | 65,300 | 869.50 |
| 2010-11-08 | 1,730 | 1,742 | 1,698 | 1,738 | 102,100 | 869 |
| 2010-11-05 | 1,724 | 1,740 | 1,700 | 1,712 | 159,300 | 856 |
| 2010-11-04 | 1,717 | 1,719 | 1,700 | 1,717 | 88,500 | 858.50 |
| 2010-11-02 | 1,703 | 1,703 | 1,679 | 1,692 | 73,500 | 846 |
| 2010-11-01 | 1,716 | 1,719 | 1,675 | 1,694 | 128,900 | 847 |
| 2010-10-29 | 1,700 | 1,714 | 1,690 | 1,714 | 172,800 | 857 |
| 2010-10-28 | 1,697 | 1,699 | 1,673 | 1,686 | 216,000 | 843 |
| 2010-10-27 | 1,655 | 1,689 | 1,650 | 1,678 | 233,900 | 839 |
| 2010-10-26 | 1,702 | 1,704 | 1,660 | 1,673 | 215,300 | 836.50 |
| 2010-10-25 | 1,697 | 1,722 | 1,687 | 1,708 | 193,900 | 854 |
| 2010-10-22 | 1,641 | 1,690 | 1,641 | 1,687 | 160,100 | 843.50 |
| 2010-10-21 | 1,625 | 1,645 | 1,620 | 1,644 | 79,100 | 822 |
| 2010-10-20 | 1,620 | 1,634 | 1,603 | 1,621 | 64,600 | 810.50 |
| 2010-10-19 | 1,647 | 1,647 | 1,621 | 1,622 | 129,100 | 811 |
| 2010-10-18 | 1,669 | 1,669 | 1,624 | 1,632 | 164,100 | 816 |
| 2010-10-15 | 1,685 | 1,706 | 1,659 | 1,661 | 187,200 | 830.50 |
| 2010-10-14 | 1,661 | 1,690 | 1,656 | 1,685 | 174,300 | 842.50 |
| 2010-10-13 | 1,639 | 1,655 | 1,627 | 1,646 | 185,400 | 823 |
| 2010-10-12 | 1,657 | 1,660 | 1,609 | 1,622 | 153,400 | 811 |
| 2010-10-08 | 1,631 | 1,655 | 1,631 | 1,645 | 128,500 | 822.50 |
| 2010-10-07 | 1,624 | 1,629 | 1,616 | 1,625 | 143,500 | 812.50 |
| 2010-10-06 | 1,623 | 1,625 | 1,605 | 1,623 | 145,500 | 811.50 |
| 2010-10-05 | 1,640 | 1,641 | 1,610 | 1,623 | 219,300 | 811.50 |
| 2010-10-04 | 1,640 | 1,658 | 1,640 | 1,645 | 120,200 | 822.50 |
| 2010-10-01 | 1,638 | 1,643 | 1,630 | 1,642 | 117,700 | 821 |
| 2010-09-30 | 1,649 | 1,662 | 1,638 | 1,638 | 156,300 | 819 |
| 2010-09-29 | 1,666 | 1,667 | 1,636 | 1,647 | 224,600 | 823.50 |
| 2010-09-28 | 1,648 | 1,677 | 1,641 | 1,676 | 157,700 | 838 |
| 2010-09-27 | 1,673 | 1,677 | 1,641 | 1,649 | 185,200 | 824.50 |
| 2010-09-24 | 1,700 | 1,701 | 1,666 | 1,681 | 195,000 | 840.50 |
| 2010-09-22 | 1,701 | 1,709 | 1,699 | 1,700 | 154,500 | 850 |
| 2010-09-21 | 1,671 | 1,697 | 1,671 | 1,691 | 231,900 | 845.50 |
| 2010-09-17 | 1,672 | 1,692 | 1,660 | 1,670 | 270,500 | 835 |
| 2010-09-16 | 1,700 | 1,701 | 1,663 | 1,669 | 324,500 | 834.50 |
| 2010-09-15 | 1,760 | 1,763 | 1,700 | 1,705 | 525,400 | 852.50 |
| 2010-09-14 | 1,827 | 1,827 | 1,752 | 1,760 | 441,400 | 880 |
| 2010-09-13 | 1,938 | 1,980 | 1,936 | 1,947 | 140,600 | 973.50 |
| 2010-09-10 | 1,928 | 1,960 | 1,923 | 1,938 | 159,900 | 969 |
| 2010-09-09 | 1,985 | 1,990 | 1,921 | 1,931 | 161,500 | 965.50 |
| 2010-09-08 | 1,962 | 1,974 | 1,926 | 1,965 | 95,700 | 982.50 |
| 2010-09-07 | 1,944 | 1,995 | 1,932 | 1,965 | 137,200 | 982.50 |
| 2010-09-06 | 1,895 | 1,958 | 1,862 | 1,951 | 163,100 | 975.50 |
| 2010-09-03 | 1,822 | 1,887 | 1,820 | 1,881 | 108,900 | 940.50 |
| 2010-09-02 | 1,839 | 1,840 | 1,804 | 1,833 | 58,800 | 916.50 |
| 2010-09-01 | 1,816 | 1,823 | 1,790 | 1,821 | 63,300 | 910.50 |
| 2010-08-31 | 1,832 | 1,842 | 1,790 | 1,794 | 109,300 | 897 |
| 2010-08-30 | 1,895 | 1,895 | 1,845 | 1,849 | 120,800 | 924.50 |
| 2010-08-27 | 1,892 | 1,899 | 1,844 | 1,858 | 116,300 | 929 |
| 2010-08-26 | 1,850 | 1,896 | 1,836 | 1,892 | 113,600 | 946 |
| 2010-08-25 | 1,870 | 1,925 | 1,861 | 1,865 | 194,400 | 932.50 |
| 2010-08-24 | 1,853 | 1,868 | 1,825 | 1,868 | 66,500 | 934 |
| 2010-08-23 | 1,820 | 1,879 | 1,820 | 1,845 | 135,200 | 922.50 |
| 2010-08-20 | 1,803 | 1,825 | 1,784 | 1,803 | 102,300 | 901.50 |
| 2010-08-19 | 1,816 | 1,848 | 1,816 | 1,831 | 63,700 | 915.50 |
| 2010-08-18 | 1,821 | 1,846 | 1,810 | 1,835 | 89,200 | 917.50 |
| 2010-08-17 | 1,848 | 1,883 | 1,810 | 1,818 | 112,300 | 909 |
| 2010-08-16 | 1,852 | 1,886 | 1,842 | 1,867 | 95,300 | 933.50 |
| 2010-08-13 | 1,900 | 1,900 | 1,827 | 1,851 | 187,500 | 925.50 |
| 2010-08-12 | 1,912 | 1,932 | 1,904 | 1,917 | 109,200 | 958.50 |
| 2010-08-11 | 1,996 | 1,996 | 1,919 | 1,959 | 144,300 | 979.50 |
| 2010-08-10 | 2,020 | 2,064 | 2,004 | 2,015 | 128,100 | 1,007.50 |
| 2010-08-09 | 2,042 | 2,092 | 2,028 | 2,045 | 90,700 | 1,022.50 |
| 2010-08-06 | 2,087 | 2,104 | 2,063 | 2,082 | 146,600 | 1,041 |
| 2010-08-05 | 1,999 | 2,112 | 1,985 | 2,086 | 265,300 | 1,043 |
| 2010-08-04 | 2,007 | 2,007 | 1,931 | 1,943 | 145,000 | 971.50 |
| 2010-08-03 | 1,956 | 2,039 | 1,956 | 2,037 | 159,200 | 1,018.50 |
| 2010-08-02 | 1,983 | 1,989 | 1,908 | 1,917 | 112,200 | 958.50 |
| 2010-07-30 | 1,978 | 2,011 | 1,970 | 1,982 | 126,600 | 991 |
| 2010-07-29 | 2,029 | 2,030 | 1,987 | 1,992 | 178,600 | 996 |
| 2010-07-28 | 2,050 | 2,064 | 1,971 | 2,051 | 235,200 | 1,025.50 |
| 2010-07-27 | 1,950 | 1,979 | 1,904 | 1,970 | 241,500 | 985 |
| 2010-07-26 | 1,882 | 1,931 | 1,822 | 1,928 | 119,000 | 964 |
| 2010-07-23 | 1,900 | 1,900 | 1,863 | 1,870 | 87,800 | 935 |
| 2010-07-22 | 1,853 | 1,855 | 1,825 | 1,832 | 47,000 | 916 |
| 2010-07-21 | 1,879 | 1,880 | 1,828 | 1,852 | 91,200 | 926 |
| 2010-07-20 | 1,806 | 1,880 | 1,802 | 1,871 | 110,300 | 935.50 |
| 2010-07-16 | 1,793 | 1,816 | 1,792 | 1,806 | 93,800 | 903 |
| 2010-07-15 | 1,830 | 1,833 | 1,799 | 1,822 | 66,000 | 911 |
| 2010-07-14 | 1,868 | 1,868 | 1,830 | 1,843 | 52,300 | 921.50 |
| 2010-07-13 | 1,900 | 1,927 | 1,851 | 1,853 | 139,600 | 926.50 |
| 2010-07-12 | 1,820 | 1,874 | 1,801 | 1,841 | 80,200 | 920.50 |
| 2010-07-09 | 1,850 | 1,875 | 1,825 | 1,860 | 85,200 | 930 |
| 2010-07-08 | 1,830 | 1,849 | 1,823 | 1,849 | 109,500 | 924.50 |
| 2010-07-07 | 1,816 | 1,818 | 1,794 | 1,809 | 93,000 | 904.50 |
| 2010-07-06 | 1,815 | 1,818 | 1,798 | 1,815 | 64,700 | 907.50 |
| 2010-07-05 | 1,801 | 1,810 | 1,783 | 1,801 | 85,700 | 900.50 |
| 2010-07-02 | 1,802 | 1,808 | 1,782 | 1,786 | 77,200 | 893 |
| 2010-07-01 | 1,784 | 1,808 | 1,768 | 1,801 | 67,200 | 900.50 |
| 2010-06-30 | 1,739 | 1,787 | 1,735 | 1,784 | 96,300 | 892 |
| 2010-06-29 | 1,810 | 1,810 | 1,760 | 1,773 | 99,400 | 886.50 |
| 2010-06-28 | 1,787 | 1,810 | 1,781 | 1,809 | 67,400 | 904.50 |
| 2010-06-25 | 1,794 | 1,794 | 1,760 | 1,787 | 78,700 | 893.50 |
| 2010-06-24 | 1,829 | 1,837 | 1,789 | 1,808 | 103,500 | 904 |
| 2010-06-23 | 1,819 | 1,842 | 1,792 | 1,820 | 118,900 | 910 |
| 2010-06-22 | 1,839 | 1,839 | 1,795 | 1,818 | 67,100 | 909 |
| 2010-06-21 | 1,841 | 1,843 | 1,805 | 1,838 | 101,300 | 919 |
| 2010-06-18 | 1,804 | 1,809 | 1,758 | 1,777 | 72,500 | 888.50 |
| 2010-06-17 | 1,847 | 1,847 | 1,810 | 1,812 | 84,500 | 906 |
| 2010-06-16 | 1,830 | 1,837 | 1,808 | 1,823 | 97,400 | 911.50 |
| 2010-06-15 | 1,817 | 1,834 | 1,807 | 1,825 | 131,400 | 912.50 |
| 2010-06-14 | 1,808 | 1,813 | 1,786 | 1,807 | 69,300 | 903.50 |
| 2010-06-11 | 1,820 | 1,820 | 1,756 | 1,803 | 138,300 | 901.50 |
| 2010-06-10 | 1,733 | 1,750 | 1,726 | 1,740 | 55,500 | 870 |
| 2010-06-09 | 1,759 | 1,764 | 1,720 | 1,733 | 81,100 | 866.50 |
| 2010-06-08 | 1,674 | 1,778 | 1,670 | 1,758 | 168,100 | 879 |
| 2010-06-07 | 1,721 | 1,732 | 1,668 | 1,672 | 125,900 | 836 |
| 2010-06-04 | 1,766 | 1,793 | 1,753 | 1,761 | 108,800 | 880.50 |
| 2010-06-03 | 1,854 | 1,854 | 1,761 | 1,782 | 180,100 | 891 |
| 2010-06-02 | 1,802 | 1,869 | 1,794 | 1,853 | 262,700 | 926.50 |
| 2010-06-01 | 1,750 | 1,804 | 1,723 | 1,793 | 166,600 | 896.50 |
| 2010-05-31 | 1,662 | 1,727 | 1,660 | 1,715 | 145,700 | 857.50 |
| 2010-05-28 | 1,672 | 1,710 | 1,648 | 1,661 | 63,700 | 830.50 |
| 2010-05-27 | 1,630 | 1,649 | 1,617 | 1,631 | 104,000 | 815.50 |
| 2010-05-26 | 1,606 | 1,685 | 1,606 | 1,668 | 141,800 | 834 |
| 2010-05-25 | 1,689 | 1,689 | 1,595 | 1,603 | 69,500 | 801.50 |
| 2010-05-24 | 1,649 | 1,669 | 1,649 | 1,664 | 36,700 | 832 |
| 2010-05-21 | 1,700 | 1,701 | 1,639 | 1,643 | 136,000 | 821.50 |
| 2010-05-20 | 1,720 | 1,764 | 1,711 | 1,719 | 173,500 | 859.50 |
| 2010-05-19 | 1,688 | 1,737 | 1,674 | 1,723 | 169,200 | 861.50 |
| 2010-05-18 | 1,740 | 1,743 | 1,677 | 1,688 | 79,200 | 844 |
| 2010-05-17 | 1,711 | 1,753 | 1,711 | 1,746 | 99,000 | 873 |
| 2010-05-14 | 1,739 | 1,753 | 1,717 | 1,720 | 141,900 | 860 |
| 2010-05-13 | 1,774 | 1,780 | 1,738 | 1,741 | 109,500 | 870.50 |
| 2010-05-12 | 1,791 | 1,796 | 1,755 | 1,759 | 100,600 | 879.50 |
| 2010-05-11 | 1,805 | 1,805 | 1,766 | 1,772 | 96,400 | 886 |
| 2010-05-10 | 1,800 | 1,807 | 1,756 | 1,765 | 158,700 | 882.50 |
| 2010-05-07 | 1,829 | 1,829 | 1,790 | 1,809 | 137,400 | 904.50 |
| 2010-05-06 | 1,900 | 1,906 | 1,870 | 1,876 | 102,400 | 938 |
| 2010-04-30 | 1,893 | 1,943 | 1,885 | 1,933 | 102,500 | 966.50 |
| 2010-04-28 | 1,897 | 1,898 | 1,879 | 1,890 | 80,500 | 945 |
| 2010-04-27 | 1,935 | 1,937 | 1,911 | 1,916 | 78,100 | 958 |
| 2010-04-26 | 1,939 | 1,942 | 1,931 | 1,931 | 90,400 | 965.50 |
| 2010-04-23 | 1,942 | 1,943 | 1,930 | 1,937 | 76,500 | 968.50 |
| 2010-04-22 | 1,939 | 1,945 | 1,913 | 1,936 | 109,700 | 968 |
| 2010-04-21 | 1,925 | 1,940 | 1,911 | 1,939 | 128,200 | 969.50 |
| 2010-04-20 | 1,885 | 1,939 | 1,880 | 1,916 | 194,500 | 958 |
| 2010-04-19 | 1,869 | 1,921 | 1,829 | 1,892 | 177,000 | 946 |
| 2010-04-16 | 1,928 | 1,928 | 1,877 | 1,889 | 140,400 | 944.50 |
| 2010-04-15 | 1,938 | 1,938 | 1,925 | 1,929 | 73,200 | 964.50 |
| 2010-04-14 | 1,926 | 1,945 | 1,912 | 1,938 | 91,500 | 969 |
| 2010-04-13 | 1,902 | 1,925 | 1,890 | 1,925 | 96,200 | 962.50 |
| 2010-04-12 | 1,914 | 1,914 | 1,901 | 1,905 | 74,800 | 952.50 |
| 2010-04-09 | 1,885 | 1,908 | 1,881 | 1,897 | 38,900 | 948.50 |
| 2010-04-08 | 1,908 | 1,914 | 1,898 | 1,910 | 49,500 | 955 |
| 2010-04-07 | 1,922 | 1,922 | 1,907 | 1,911 | 43,000 | 955.50 |
| 2010-04-06 | 1,919 | 1,928 | 1,909 | 1,912 | 80,000 | 956 |
| 2010-04-05 | 1,904 | 1,915 | 1,895 | 1,915 | 74,600 | 957.50 |
| 2010-04-02 | 1,921 | 1,921 | 1,885 | 1,903 | 58,500 | 951.50 |
| 2010-04-01 | 1,880 | 1,898 | 1,853 | 1,881 | 121,000 | 940.50 |
| 2010-03-31 | 1,850 | 1,927 | 1,840 | 1,915 | 178,600 | 957.50 |
| 2010-03-30 | 1,811 | 1,860 | 1,811 | 1,850 | 88,700 | 925 |
| 2010-03-29 | 1,821 | 1,845 | 1,810 | 1,818 | 70,700 | 909 |
| 2010-03-26 | 1,811 | 1,821 | 1,805 | 1,820 | 77,900 | 910 |
| 2010-03-25 | 1,815 | 1,818 | 1,802 | 1,809 | 71,400 | 904.50 |
| 2010-03-24 | 1,821 | 1,854 | 1,801 | 1,820 | 69,300 | 910 |
| 2010-03-23 | 1,850 | 1,853 | 1,808 | 1,820 | 104,000 | 910 |
| 2010-03-19 | 1,872 | 1,887 | 1,850 | 1,858 | 70,900 | 929 |
| 2010-03-18 | 1,890 | 1,891 | 1,840 | 1,872 | 141,600 | 936 |
| 2010-03-17 | 1,850 | 1,890 | 1,839 | 1,887 | 231,200 | 943.50 |
| 2010-03-16 | 1,823 | 1,829 | 1,810 | 1,826 | 119,000 | 913 |
| 2010-03-15 | 1,709 | 1,865 | 1,705 | 1,840 | 335,700 | 920 |
| 2010-03-12 | 1,800 | 1,800 | 1,741 | 1,749 | 232,400 | 874.50 |
| 2010-03-11 | 1,760 | 1,776 | 1,753 | 1,771 | 129,500 | 885.50 |
| 2010-03-10 | 1,830 | 1,831 | 1,761 | 1,767 | 135,100 | 883.50 |
| 2010-03-09 | 1,861 | 1,861 | 1,801 | 1,816 | 225,000 | 908 |
| 2010-03-08 | 1,880 | 1,890 | 1,846 | 1,870 | 279,600 | 935 |
| 2010-03-05 | 1,900 | 1,930 | 1,792 | 1,840 | 653,800 | 920 |
| 2010-03-04 | 1,619 | 1,634 | 1,619 | 1,630 | 87,600 | 815 |
| 2010-03-03 | 1,625 | 1,632 | 1,618 | 1,628 | 35,400 | 814 |
| 2010-03-02 | 1,630 | 1,637 | 1,614 | 1,631 | 54,400 | 815.50 |
| 2010-03-01 | 1,620 | 1,635 | 1,609 | 1,632 | 55,900 | 816 |
| 2010-02-26 | 1,633 | 1,633 | 1,591 | 1,599 | 147,800 | 799.50 |
| 2010-02-25 | 1,670 | 1,670 | 1,630 | 1,640 | 68,900 | 820 |
| 2010-02-24 | 1,638 | 1,639 | 1,602 | 1,630 | 122,000 | 815 |
| 2010-02-23 | 1,665 | 1,665 | 1,640 | 1,647 | 60,600 | 823.50 |
| 2010-02-22 | 1,680 | 1,680 | 1,643 | 1,653 | 67,300 | 826.50 |
| 2010-02-19 | 1,657 | 1,663 | 1,640 | 1,642 | 54,900 | 821 |
| 2010-02-18 | 1,663 | 1,664 | 1,651 | 1,657 | 53,600 | 828.50 |
| 2010-02-17 | 1,648 | 1,670 | 1,644 | 1,656 | 94,600 | 828 |
| 2010-02-16 | 1,676 | 1,676 | 1,640 | 1,644 | 106,800 | 822 |
| 2010-02-15 | 1,714 | 1,714 | 1,682 | 1,688 | 49,900 | 844 |
| 2010-02-12 | 1,730 | 1,730 | 1,693 | 1,704 | 52,500 | 852 |
| 2010-02-10 | 1,731 | 1,733 | 1,702 | 1,706 | 110,000 | 853 |
| 2010-02-09 | 1,722 | 1,750 | 1,721 | 1,748 | 51,900 | 874 |
| 2010-02-08 | 1,754 | 1,754 | 1,725 | 1,734 | 43,000 | 867 |
| 2010-02-05 | 1,736 | 1,775 | 1,735 | 1,754 | 83,700 | 877 |
| 2010-02-04 | 1,795 | 1,795 | 1,737 | 1,775 | 141,400 | 887.50 |
| 2010-02-03 | 1,750 | 1,806 | 1,750 | 1,799 | 82,600 | 899.50 |
| 2010-02-02 | 1,749 | 1,769 | 1,735 | 1,756 | 54,200 | 878 |
| 2010-02-01 | 1,723 | 1,764 | 1,705 | 1,749 | 50,600 | 874.50 |
| 2010-01-29 | 1,721 | 1,764 | 1,721 | 1,746 | 88,500 | 873 |
| 2010-01-28 | 1,737 | 1,765 | 1,712 | 1,761 | 84,600 | 880.50 |
| 2010-01-27 | 1,700 | 1,737 | 1,691 | 1,720 | 110,200 | 860 |
| 2010-01-26 | 1,750 | 1,769 | 1,737 | 1,738 | 60,800 | 869 |
| 2010-01-25 | 1,765 | 1,790 | 1,754 | 1,768 | 123,700 | 884 |
| 2010-01-22 | 1,770 | 1,770 | 1,751 | 1,760 | 68,900 | 880 |
| 2010-01-21 | 1,790 | 1,797 | 1,771 | 1,778 | 103,000 | 889 |
| 2010-01-20 | 1,807 | 1,815 | 1,795 | 1,805 | 94,600 | 902.50 |
| 2010-01-19 | 1,798 | 1,804 | 1,791 | 1,803 | 42,700 | 901.50 |
| 2010-01-18 | 1,801 | 1,813 | 1,793 | 1,797 | 29,600 | 898.50 |
| 2010-01-15 | 1,830 | 1,830 | 1,803 | 1,811 | 73,800 | 905.50 |
| 2010-01-14 | 1,800 | 1,811 | 1,792 | 1,809 | 38,400 | 904.50 |
| 2010-01-13 | 1,828 | 1,828 | 1,777 | 1,793 | 59,300 | 896.50 |
| 2010-01-12 | 1,791 | 1,841 | 1,791 | 1,806 | 54,900 | 903 |
| 2010-01-08 | 1,830 | 1,834 | 1,805 | 1,822 | 134,900 | 911 |
| 2010-01-07 | 1,753 | 1,828 | 1,753 | 1,806 | 174,200 | 903 |
| 2010-01-06 | 1,747 | 1,757 | 1,740 | 1,756 | 117,600 | 878 |
| 2010-01-05 | 1,731 | 1,745 | 1,721 | 1,740 | 111,500 | 870 |
| 2010-01-04 | 1,681 | 1,710 | 1,680 | 1,691 | 39,100 | 845.50 |
分割・併合履歴 ： [2014-04-25]1株→2株 [2004-10-26]1株→1.5株 [1999-10-26]1株→1.3株 [1997-10-28]1株→1.1株 [1996-10-28]1株→1.1株 [1995-10-26]1株→1.1株
