9613 (株)NTTデータグループ 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 | 284,500 | 286,000 | 279,700 | 281,100 | 5,643 | 562.20 |
| 2010-12-29 | 284,800 | 287,500 | 282,700 | 286,100 | 3,701 | 572.20 |
| 2010-12-28 | 284,700 | 286,400 | 283,100 | 283,100 | 3,488 | 566.20 |
| 2010-12-27 | 283,000 | 287,700 | 282,300 | 287,000 | 4,739 | 574 |
| 2010-12-24 | 280,500 | 283,500 | 280,500 | 282,700 | 4,160 | 565.40 |
| 2010-12-22 | 284,000 | 286,700 | 283,700 | 284,900 | 8,387 | 569.80 |
| 2010-12-21 | 284,600 | 288,600 | 283,600 | 287,900 | 8,361 | 575.80 |
| 2010-12-20 | 280,800 | 284,400 | 280,100 | 282,300 | 8,097 | 564.60 |
| 2010-12-17 | 282,200 | 284,800 | 281,500 | 283,500 | 12,513 | 567 |
| 2010-12-16 | 286,000 | 288,700 | 284,700 | 286,100 | 5,999 | 572.20 |
| 2010-12-15 | 288,200 | 288,500 | 284,500 | 286,400 | 8,199 | 572.80 |
| 2010-12-14 | 289,400 | 289,900 | 286,900 | 288,200 | 7,118 | 576.40 |
| 2010-12-13 | 284,900 | 289,500 | 284,200 | 289,100 | 7,399 | 578.20 |
| 2010-12-10 | 294,800 | 294,800 | 284,500 | 286,600 | 38,838 | 573.20 |
| 2010-12-09 | 290,000 | 291,500 | 287,900 | 289,900 | 9,410 | 579.80 |
| 2010-12-08 | 286,200 | 291,300 | 285,500 | 289,700 | 8,880 | 579.40 |
| 2010-12-07 | 282,600 | 287,200 | 281,400 | 286,100 | 8,486 | 572.20 |
| 2010-12-06 | 284,200 | 286,900 | 284,000 | 285,900 | 8,396 | 571.80 |
| 2010-12-03 | 283,000 | 287,900 | 281,500 | 284,200 | 9,725 | 568.40 |
| 2010-12-02 | 277,800 | 280,700 | 276,100 | 278,800 | 9,810 | 557.60 |
| 2010-12-01 | 272,500 | 273,700 | 270,400 | 271,900 | 6,748 | 543.80 |
| 2010-11-30 | 276,800 | 278,000 | 271,300 | 271,300 | 9,352 | 542.60 |
| 2010-11-29 | 276,500 | 279,200 | 273,400 | 276,800 | 9,491 | 553.60 |
| 2010-11-26 | 270,300 | 275,200 | 270,000 | 272,200 | 5,197 | 544.40 |
| 2010-11-25 | 269,800 | 273,000 | 268,600 | 272,500 | 7,631 | 545 |
| 2010-11-24 | 270,100 | 273,000 | 267,500 | 270,800 | 8,038 | 541.60 |
| 2010-11-22 | 269,500 | 275,600 | 266,700 | 275,100 | 10,855 | 550.20 |
| 2010-11-19 | 272,000 | 274,000 | 265,400 | 266,000 | 9,035 | 532 |
| 2010-11-18 | 261,500 | 270,000 | 261,300 | 270,000 | 8,629 | 540 |
| 2010-11-17 | 257,200 | 262,900 | 257,200 | 261,600 | 6,006 | 523.20 |
| 2010-11-16 | 266,000 | 268,900 | 261,500 | 261,800 | 7,497 | 523.60 |
| 2010-11-15 | 264,600 | 267,100 | 262,800 | 266,200 | 7,207 | 532.40 |
| 2010-11-12 | 267,700 | 269,700 | 265,000 | 265,000 | 10,348 | 530 |
| 2010-11-11 | 271,100 | 272,500 | 267,400 | 270,800 | 7,814 | 541.60 |
| 2010-11-10 | 265,000 | 271,800 | 262,100 | 271,300 | 12,406 | 542.60 |
| 2010-11-09 | 261,000 | 264,700 | 260,000 | 260,700 | 11,706 | 521.40 |
| 2010-11-08 | 270,300 | 270,800 | 266,300 | 267,100 | 8,076 | 534.20 |
| 2010-11-05 | 261,000 | 270,200 | 260,500 | 270,000 | 16,504 | 540 |
| 2010-11-04 | 247,500 | 260,300 | 241,100 | 260,300 | 22,732 | 520.60 |
| 2010-11-02 | 248,000 | 252,100 | 248,000 | 248,000 | 9,291 | 496 |
| 2010-11-01 | 249,000 | 252,500 | 247,800 | 250,200 | 8,832 | 500.40 |
| 2010-10-29 | 251,200 | 251,800 | 247,100 | 247,300 | 8,312 | 494.60 |
| 2010-10-28 | 248,700 | 251,900 | 247,000 | 250,700 | 12,968 | 501.40 |
| 2010-10-27 | 246,200 | 252,500 | 245,100 | 252,200 | 11,587 | 504.40 |
| 2010-10-26 | 250,500 | 251,400 | 247,300 | 249,400 | 7,796 | 498.80 |
| 2010-10-25 | 249,000 | 254,500 | 248,900 | 249,500 | 7,564 | 499 |
| 2010-10-22 | 255,000 | 255,000 | 250,600 | 251,100 | 6,707 | 502.20 |
| 2010-10-21 | 254,200 | 255,000 | 247,700 | 250,600 | 11,440 | 501.20 |
| 2010-10-20 | 245,800 | 248,200 | 244,400 | 247,000 | 8,455 | 494 |
| 2010-10-19 | 248,600 | 253,000 | 248,200 | 249,900 | 6,411 | 499.80 |
| 2010-10-18 | 246,900 | 250,200 | 245,400 | 249,500 | 8,479 | 499 |
| 2010-10-15 | 250,200 | 251,800 | 245,400 | 245,400 | 12,371 | 490.80 |
| 2010-10-14 | 251,900 | 255,700 | 249,800 | 253,900 | 9,762 | 507.80 |
| 2010-10-13 | 253,500 | 255,200 | 247,000 | 247,300 | 9,782 | 494.60 |
| 2010-10-12 | 260,200 | 260,700 | 250,200 | 250,400 | 9,850 | 500.80 |
| 2010-10-08 | 259,500 | 259,900 | 254,300 | 255,200 | 13,911 | 510.40 |
| 2010-10-07 | 257,800 | 261,100 | 257,500 | 259,200 | 7,396 | 518.40 |
| 2010-10-06 | 257,600 | 260,400 | 253,500 | 259,800 | 11,890 | 519.60 |
| 2010-10-05 | 250,200 | 255,300 | 249,400 | 254,700 | 11,928 | 509.40 |
| 2010-10-04 | 257,600 | 257,600 | 246,700 | 248,600 | 18,715 | 497.20 |
| 2010-10-01 | 263,300 | 263,500 | 253,800 | 257,500 | 18,651 | 515 |
| 2010-09-30 | 272,500 | 273,500 | 263,600 | 263,900 | 10,237 | 527.80 |
| 2010-09-29 | 269,300 | 276,700 | 269,300 | 272,400 | 11,033 | 544.80 |
| 2010-09-28 | 273,400 | 275,400 | 269,800 | 270,300 | 5,620 | 540.60 |
| 2010-09-27 | 278,300 | 278,500 | 274,600 | 277,100 | 5,931 | 554.20 |
| 2010-09-24 | 273,500 | 279,400 | 270,900 | 274,900 | 8,973 | 549.80 |
| 2010-09-22 | 277,000 | 281,100 | 274,500 | 278,500 | 9,208 | 557 |
| 2010-09-21 | 288,000 | 288,000 | 276,000 | 279,500 | 15,068 | 559 |
| 2010-09-17 | 286,100 | 291,000 | 284,900 | 288,700 | 10,957 | 577.40 |
| 2010-09-16 | 287,800 | 289,800 | 280,100 | 281,400 | 10,471 | 562.80 |
| 2010-09-15 | 280,400 | 290,700 | 275,200 | 286,600 | 13,256 | 573.20 |
| 2010-09-14 | 281,600 | 282,500 | 276,000 | 280,300 | 6,354 | 560.60 |
| 2010-09-13 | 283,500 | 284,100 | 280,700 | 281,800 | 7,834 | 563.60 |
| 2010-09-10 | 271,400 | 282,100 | 270,000 | 281,400 | 25,607 | 562.80 |
| 2010-09-09 | 272,300 | 274,200 | 270,600 | 271,500 | 4,517 | 543 |
| 2010-09-08 | 276,000 | 277,700 | 268,900 | 270,200 | 7,376 | 540.40 |
| 2010-09-07 | 279,400 | 282,400 | 277,800 | 278,500 | 5,577 | 557 |
| 2010-09-06 | 281,700 | 284,200 | 276,000 | 282,700 | 6,721 | 565.40 |
| 2010-09-03 | 273,900 | 278,200 | 272,800 | 277,500 | 10,644 | 555 |
| 2010-09-02 | 269,200 | 271,000 | 264,600 | 270,900 | 7,531 | 541.80 |
| 2010-09-01 | 263,900 | 266,100 | 260,600 | 264,100 | 10,845 | 528.20 |
| 2010-08-31 | 267,500 | 267,600 | 261,200 | 262,800 | 10,466 | 525.60 |
| 2010-08-30 | 270,000 | 276,500 | 269,400 | 273,200 | 10,061 | 546.40 |
| 2010-08-27 | 259,000 | 264,500 | 257,500 | 263,400 | 9,219 | 526.80 |
| 2010-08-26 | 266,700 | 266,700 | 262,100 | 263,700 | 6,105 | 527.40 |
| 2010-08-25 | 266,700 | 268,100 | 261,400 | 264,100 | 9,778 | 528.20 |
| 2010-08-24 | 271,600 | 272,300 | 266,000 | 266,900 | 8,183 | 533.80 |
| 2010-08-23 | 274,700 | 276,100 | 270,800 | 271,600 | 8,823 | 543.20 |
| 2010-08-20 | 276,500 | 278,900 | 272,900 | 273,500 | 8,505 | 547 |
| 2010-08-19 | 272,800 | 281,400 | 272,600 | 281,000 | 13,064 | 562 |
| 2010-08-18 | 272,900 | 274,000 | 268,600 | 270,000 | 9,660 | 540 |
| 2010-08-17 | 271,700 | 275,700 | 270,300 | 272,500 | 8,703 | 545 |
| 2010-08-16 | 275,100 | 277,400 | 273,100 | 276,700 | 8,169 | 553.40 |
| 2010-08-13 | 279,800 | 282,900 | 278,100 | 281,700 | 16,499 | 563.40 |
| 2010-08-12 | 276,600 | 277,700 | 273,000 | 277,500 | 10,776 | 555 |
| 2010-08-11 | 283,100 | 284,300 | 280,500 | 281,300 | 13,546 | 562.60 |
| 2010-08-10 | 293,000 | 293,100 | 284,700 | 287,000 | 12,607 | 574 |
| 2010-08-09 | 290,400 | 293,300 | 287,700 | 292,500 | 9,637 | 585 |
| 2010-08-06 | 290,200 | 294,300 | 289,500 | 293,900 | 8,276 | 587.80 |
| 2010-08-05 | 301,500 | 304,500 | 291,000 | 294,200 | 23,070 | 588.40 |
| 2010-08-04 | 292,500 | 301,500 | 287,100 | 300,000 | 28,664 | 600 |
| 2010-08-03 | 319,500 | 321,500 | 313,500 | 318,500 | 6,311 | 637 |
| 2010-08-02 | 315,000 | 320,500 | 314,500 | 315,500 | 6,602 | 631 |
| 2010-07-30 | 317,000 | 318,000 | 311,000 | 314,000 | 9,087 | 628 |
| 2010-07-29 | 323,500 | 325,500 | 315,500 | 317,000 | 9,674 | 634 |
| 2010-07-28 | 321,500 | 329,000 | 320,500 | 327,500 | 12,245 | 655 |
| 2010-07-27 | 317,500 | 317,500 | 313,000 | 314,500 | 4,941 | 629 |
| 2010-07-26 | 318,000 | 319,000 | 315,500 | 317,000 | 4,228 | 634 |
| 2010-07-23 | 312,500 | 320,000 | 310,000 | 316,500 | 13,132 | 633 |
| 2010-07-22 | 312,000 | 314,000 | 302,000 | 305,500 | 8,661 | 611 |
| 2010-07-21 | 317,500 | 318,500 | 308,500 | 312,000 | 6,863 | 624 |
| 2010-07-20 | 310,000 | 318,500 | 305,500 | 313,500 | 8,657 | 627 |
| 2010-07-16 | 325,500 | 328,000 | 314,500 | 316,000 | 15,222 | 632 |
| 2010-07-15 | 323,000 | 332,000 | 323,000 | 329,500 | 13,096 | 659 |
| 2010-07-14 | 325,500 | 328,000 | 322,500 | 327,500 | 12,631 | 655 |
| 2010-07-13 | 326,500 | 328,000 | 317,500 | 320,000 | 12,918 | 640 |
| 2010-07-12 | 325,500 | 327,000 | 321,000 | 322,500 | 14,840 | 645 |
| 2010-07-09 | 340,500 | 340,500 | 328,000 | 331,500 | 18,120 | 663 |
| 2010-07-08 | 335,000 | 337,500 | 330,500 | 334,500 | 12,182 | 669 |
| 2010-07-07 | 332,000 | 332,500 | 326,000 | 327,500 | 8,212 | 655 |
| 2010-07-06 | 324,000 | 333,500 | 323,000 | 331,500 | 7,458 | 663 |
| 2010-07-05 | 327,500 | 330,500 | 324,500 | 326,500 | 7,316 | 653 |
| 2010-07-02 | 323,500 | 324,500 | 320,000 | 323,000 | 8,421 | 646 |
| 2010-07-01 | 324,000 | 328,500 | 321,000 | 324,000 | 9,058 | 648 |
| 2010-06-30 | 329,000 | 334,500 | 326,000 | 330,000 | 11,511 | 660 |
| 2010-06-29 | 343,500 | 348,500 | 335,000 | 336,000 | 15,871 | 672 |
| 2010-06-28 | 344,500 | 346,500 | 335,000 | 337,000 | 9,615 | 674 |
| 2010-06-25 | 341,000 | 347,000 | 338,000 | 339,500 | 15,295 | 679 |
| 2010-06-24 | 345,000 | 355,000 | 342,000 | 348,000 | 21,676 | 696 |
| 2010-06-23 | 368,500 | 369,000 | 333,000 | 350,500 | 45,798 | 701 |
| 2010-06-22 | 384,500 | 388,000 | 380,000 | 382,500 | 8,656 | 765 |
| 2010-06-21 | 387,000 | 387,500 | 378,500 | 385,000 | 7,526 | 770 |
| 2010-06-18 | 380,500 | 382,500 | 378,000 | 381,500 | 7,565 | 763 |
| 2010-06-17 | 376,000 | 380,500 | 376,000 | 379,500 | 9,232 | 759 |
| 2010-06-16 | 373,500 | 381,000 | 370,500 | 379,500 | 17,386 | 759 |
| 2010-06-15 | 363,500 | 368,500 | 359,500 | 368,000 | 10,058 | 736 |
| 2010-06-14 | 358,500 | 365,000 | 356,000 | 363,500 | 8,300 | 727 |
| 2010-06-11 | 359,000 | 359,000 | 352,000 | 353,500 | 39,523 | 707 |
| 2010-06-10 | 349,500 | 353,500 | 344,500 | 353,000 | 12,648 | 706 |
| 2010-06-09 | 345,000 | 353,000 | 344,500 | 350,500 | 21,375 | 701 |
| 2010-06-08 | 336,500 | 347,000 | 334,500 | 346,000 | 14,653 | 692 |
| 2010-06-07 | 334,500 | 337,000 | 331,000 | 332,000 | 11,536 | 664 |
| 2010-06-04 | 344,500 | 348,000 | 343,000 | 346,500 | 9,894 | 693 |
| 2010-06-03 | 339,500 | 350,500 | 337,500 | 346,500 | 15,165 | 693 |
| 2010-06-02 | 329,000 | 338,000 | 326,500 | 332,500 | 9,694 | 665 |
| 2010-06-01 | 339,000 | 342,500 | 332,000 | 336,000 | 9,797 | 672 |
| 2010-05-31 | 330,000 | 342,500 | 329,000 | 338,500 | 13,233 | 677 |
| 2010-05-28 | 338,000 | 339,500 | 329,500 | 335,500 | 17,795 | 671 |
| 2010-05-27 | 335,500 | 337,000 | 329,000 | 334,500 | 15,551 | 669 |
| 2010-05-26 | 335,000 | 341,000 | 332,000 | 335,000 | 21,840 | 670 |
| 2010-05-25 | 336,500 | 341,000 | 326,500 | 328,000 | 17,307 | 656 |
| 2010-05-24 | 339,000 | 343,500 | 335,500 | 338,000 | 19,328 | 676 |
| 2010-05-21 | 340,000 | 342,500 | 333,500 | 337,000 | 21,932 | 674 |
| 2010-05-20 | 347,000 | 354,500 | 344,000 | 349,000 | 18,579 | 698 |
| 2010-05-19 | 350,500 | 354,500 | 341,000 | 347,000 | 22,843 | 694 |
| 2010-05-18 | 357,500 | 365,000 | 353,500 | 357,500 | 20,269 | 715 |
| 2010-05-17 | 350,000 | 361,000 | 349,000 | 357,000 | 20,967 | 714 |
| 2010-05-14 | 355,500 | 361,500 | 352,000 | 355,000 | 27,005 | 710 |
| 2010-05-13 | 360,000 | 364,500 | 353,500 | 358,000 | 30,035 | 716 |
| 2010-05-12 | 344,000 | 361,500 | 343,000 | 357,000 | 39,403 | 714 |
| 2010-05-11 | 335,000 | 341,500 | 323,000 | 323,000 | 15,389 | 646 |
| 2010-05-10 | 325,000 | 334,000 | 324,500 | 332,500 | 9,895 | 665 |
| 2010-05-07 | 323,000 | 327,000 | 315,000 | 324,500 | 15,134 | 649 |
| 2010-05-06 | 328,000 | 337,000 | 327,500 | 335,500 | 11,793 | 671 |
| 2010-04-30 | 342,000 | 349,000 | 340,500 | 341,500 | 8,793 | 683 |
| 2010-04-28 | 337,000 | 340,500 | 332,500 | 338,000 | 12,493 | 676 |
| 2010-04-27 | 344,000 | 351,000 | 344,000 | 347,000 | 9,358 | 694 |
| 2010-04-26 | 339,000 | 352,000 | 338,000 | 348,500 | 17,882 | 697 |
| 2010-04-23 | 325,000 | 334,000 | 322,000 | 334,000 | 16,066 | 668 |
| 2010-04-22 | 326,000 | 331,000 | 323,000 | 323,500 | 11,184 | 647 |
| 2010-04-21 | 318,500 | 325,000 | 318,000 | 324,500 | 8,135 | 649 |
| 2010-04-20 | 314,500 | 317,000 | 313,000 | 314,500 | 4,926 | 629 |
| 2010-04-19 | 315,500 | 316,000 | 311,000 | 311,500 | 6,178 | 623 |
| 2010-04-16 | 322,000 | 323,500 | 315,000 | 315,500 | 5,849 | 631 |
| 2010-04-15 | 324,000 | 325,500 | 320,500 | 323,000 | 5,687 | 646 |
| 2010-04-14 | 321,000 | 324,500 | 317,500 | 319,500 | 6,141 | 639 |
| 2010-04-13 | 316,500 | 323,000 | 316,000 | 318,000 | 9,370 | 636 |
| 2010-04-12 | 314,500 | 323,500 | 312,500 | 320,500 | 15,879 | 641 |
| 2010-04-09 | 305,500 | 312,500 | 305,000 | 308,000 | 26,692 | 616 |
| 2010-04-08 | 316,500 | 317,500 | 309,500 | 310,500 | 11,453 | 621 |
| 2010-04-07 | 319,500 | 319,500 | 316,000 | 318,000 | 6,157 | 636 |
| 2010-04-06 | 319,500 | 323,500 | 318,000 | 319,000 | 7,597 | 638 |
| 2010-04-05 | 322,500 | 325,000 | 318,500 | 319,500 | 7,522 | 639 |
| 2010-04-02 | 313,000 | 319,000 | 311,500 | 318,500 | 7,900 | 637 |
| 2010-04-01 | 316,000 | 316,000 | 308,000 | 310,000 | 16,547 | 620 |
| 2010-03-31 | 307,000 | 313,000 | 306,000 | 311,500 | 9,745 | 623 |
| 2010-03-30 | 302,000 | 304,500 | 301,500 | 304,000 | 5,786 | 608 |
| 2010-03-29 | 299,500 | 303,500 | 298,100 | 302,000 | 4,585 | 604 |
| 2010-03-26 | 298,800 | 304,000 | 298,500 | 302,000 | 6,819 | 604 |
| 2010-03-25 | 299,900 | 301,000 | 297,200 | 298,300 | 6,866 | 596.60 |
| 2010-03-24 | 296,300 | 299,700 | 293,300 | 296,400 | 6,874 | 592.80 |
| 2010-03-23 | 297,300 | 297,300 | 295,400 | 296,300 | 4,718 | 592.60 |
| 2010-03-19 | 296,400 | 299,500 | 296,400 | 298,400 | 7,762 | 596.80 |
| 2010-03-18 | 296,500 | 298,500 | 295,000 | 296,300 | 5,793 | 592.60 |
| 2010-03-17 | 295,300 | 298,200 | 294,100 | 296,000 | 6,420 | 592 |
| 2010-03-16 | 296,000 | 297,700 | 294,000 | 294,400 | 6,211 | 588.80 |
| 2010-03-15 | 292,700 | 295,000 | 292,300 | 293,700 | 4,690 | 587.40 |
| 2010-03-12 | 294,200 | 295,700 | 292,300 | 293,200 | 42,766 | 586.40 |
| 2010-03-11 | 290,000 | 294,200 | 288,200 | 289,200 | 10,200 | 578.40 |
| 2010-03-10 | 287,800 | 291,900 | 287,800 | 288,500 | 8,714 | 577 |
| 2010-03-09 | 282,300 | 286,500 | 282,000 | 285,000 | 9,015 | 570 |
| 2010-03-08 | 278,500 | 279,900 | 275,600 | 279,000 | 6,931 | 558 |
| 2010-03-05 | 273,900 | 278,100 | 273,000 | 276,000 | 9,410 | 552 |
| 2010-03-04 | 271,000 | 271,100 | 266,100 | 268,300 | 9,120 | 536.60 |
| 2010-03-03 | 273,100 | 274,200 | 268,600 | 269,300 | 9,508 | 538.60 |
| 2010-03-02 | 273,300 | 276,600 | 273,300 | 274,200 | 6,880 | 548.40 |
| 2010-03-01 | 278,400 | 278,700 | 275,700 | 276,700 | 4,359 | 553.40 |
| 2010-02-26 | 272,200 | 279,800 | 272,200 | 275,900 | 7,946 | 551.80 |
| 2010-02-25 | 275,000 | 276,200 | 273,100 | 274,400 | 6,781 | 548.80 |
| 2010-02-24 | 269,400 | 273,400 | 268,800 | 271,500 | 6,155 | 543 |
| 2010-02-23 | 276,900 | 279,600 | 275,100 | 275,900 | 5,955 | 551.80 |
| 2010-02-22 | 273,900 | 278,300 | 272,100 | 275,200 | 6,756 | 550.40 |
| 2010-02-19 | 274,900 | 275,900 | 268,900 | 269,100 | 7,094 | 538.20 |
| 2010-02-18 | 273,100 | 275,600 | 271,600 | 274,800 | 9,021 | 549.60 |
| 2010-02-17 | 265,000 | 269,200 | 263,600 | 269,200 | 7,719 | 538.40 |
| 2010-02-16 | 262,700 | 265,000 | 262,500 | 262,700 | 4,626 | 525.40 |
| 2010-02-15 | 262,700 | 264,900 | 261,700 | 262,900 | 7,457 | 525.80 |
| 2010-02-12 | 262,000 | 262,600 | 258,000 | 259,900 | 11,940 | 519.80 |
| 2010-02-10 | 259,000 | 262,600 | 256,400 | 259,900 | 9,766 | 519.80 |
| 2010-02-09 | 265,000 | 265,700 | 260,900 | 261,300 | 8,358 | 522.60 |
| 2010-02-08 | 266,600 | 266,700 | 263,300 | 265,300 | 8,443 | 530.60 |
| 2010-02-05 | 265,900 | 271,100 | 264,100 | 268,800 | 16,601 | 537.60 |
| 2010-02-04 | 271,600 | 273,000 | 268,300 | 270,900 | 18,033 | 541.80 |
| 2010-02-03 | 269,000 | 269,100 | 261,000 | 266,600 | 24,832 | 533.20 |
| 2010-02-02 | 289,200 | 289,200 | 282,000 | 282,200 | 7,753 | 564.40 |
| 2010-02-01 | 283,100 | 288,100 | 280,500 | 282,100 | 10,235 | 564.20 |
| 2010-01-29 | 282,500 | 283,500 | 279,500 | 281,000 | 9,095 | 562 |
| 2010-01-28 | 286,200 | 290,300 | 281,800 | 289,500 | 13,012 | 579 |
| 2010-01-27 | 279,700 | 286,800 | 278,600 | 284,200 | 13,889 | 568.40 |
| 2010-01-26 | 278,900 | 280,300 | 273,900 | 276,300 | 8,501 | 552.60 |
| 2010-01-25 | 277,000 | 280,500 | 275,300 | 276,700 | 10,036 | 553.40 |
| 2010-01-22 | 285,000 | 286,200 | 276,100 | 277,000 | 19,341 | 554 |
| 2010-01-21 | 285,900 | 291,400 | 285,700 | 291,100 | 11,072 | 582.20 |
| 2010-01-20 | 289,200 | 292,000 | 288,000 | 288,800 | 5,588 | 577.60 |
| 2010-01-19 | 287,500 | 289,700 | 286,900 | 289,100 | 4,841 | 578.20 |
| 2010-01-18 | 285,300 | 289,000 | 285,100 | 288,800 | 9,904 | 577.60 |
| 2010-01-15 | 289,200 | 291,500 | 285,700 | 289,500 | 11,491 | 579 |
| 2010-01-14 | 289,000 | 289,900 | 285,000 | 289,200 | 8,061 | 578.40 |
| 2010-01-13 | 287,100 | 290,600 | 283,800 | 285,300 | 7,707 | 570.60 |
| 2010-01-12 | 290,000 | 291,400 | 286,800 | 290,200 | 8,763 | 580.40 |
| 2010-01-08 | 299,000 | 299,200 | 287,000 | 288,900 | 25,257 | 577.80 |
| 2010-01-07 | 296,500 | 300,000 | 295,100 | 297,500 | 6,731 | 595 |
| 2010-01-06 | 300,000 | 301,500 | 296,800 | 300,500 | 8,872 | 601 |
| 2010-01-05 | 295,100 | 298,700 | 293,900 | 298,100 | 8,727 | 596.20 |
| 2010-01-04 | 288,800 | 293,100 | 288,600 | 290,900 | 4,061 | 581.80 |
分割・併合履歴 ： [2017-06-28]1株→5株 [2013-09-26]1株→100株 [1998-08-03]1株→10株
