9616 (株)共立メンテナンス 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 | 1,384 | 1,391 | 1,374 | 1,382 | 21,500 | 287.92 |
| 2010-12-29 | 1,348 | 1,391 | 1,347 | 1,379 | 37,600 | 287.29 |
| 2010-12-28 | 1,350 | 1,355 | 1,333 | 1,347 | 9,400 | 280.63 |
| 2010-12-27 | 1,348 | 1,357 | 1,327 | 1,351 | 34,200 | 281.46 |
| 2010-12-24 | 1,310 | 1,349 | 1,308 | 1,349 | 26,500 | 281.04 |
| 2010-12-22 | 1,346 | 1,355 | 1,319 | 1,325 | 28,500 | 276.04 |
| 2010-12-21 | 1,351 | 1,361 | 1,350 | 1,356 | 15,000 | 282.50 |
| 2010-12-20 | 1,359 | 1,359 | 1,340 | 1,351 | 23,400 | 281.46 |
| 2010-12-17 | 1,339 | 1,360 | 1,339 | 1,355 | 28,300 | 282.29 |
| 2010-12-16 | 1,337 | 1,361 | 1,337 | 1,344 | 21,500 | 280 |
| 2010-12-15 | 1,368 | 1,368 | 1,333 | 1,350 | 43,200 | 281.25 |
| 2010-12-14 | 1,326 | 1,368 | 1,318 | 1,367 | 56,900 | 284.79 |
| 2010-12-13 | 1,298 | 1,323 | 1,296 | 1,310 | 43,200 | 272.92 |
| 2010-12-10 | 1,279 | 1,305 | 1,258 | 1,296 | 57,900 | 270 |
| 2010-12-09 | 1,265 | 1,290 | 1,265 | 1,279 | 30,100 | 266.46 |
| 2010-12-08 | 1,243 | 1,296 | 1,241 | 1,292 | 99,400 | 269.17 |
| 2010-12-07 | 1,211 | 1,245 | 1,210 | 1,242 | 43,900 | 258.75 |
| 2010-12-06 | 1,196 | 1,220 | 1,195 | 1,213 | 23,300 | 252.71 |
| 2010-12-03 | 1,191 | 1,198 | 1,187 | 1,196 | 22,600 | 249.17 |
| 2010-12-02 | 1,173 | 1,184 | 1,171 | 1,178 | 29,300 | 245.42 |
| 2010-12-01 | 1,154 | 1,166 | 1,154 | 1,166 | 11,000 | 242.92 |
| 2010-11-30 | 1,155 | 1,173 | 1,154 | 1,154 | 27,300 | 240.42 |
| 2010-11-29 | 1,162 | 1,181 | 1,154 | 1,160 | 21,100 | 241.67 |
| 2010-11-26 | 1,170 | 1,181 | 1,160 | 1,164 | 22,700 | 242.50 |
| 2010-11-25 | 1,166 | 1,167 | 1,160 | 1,165 | 23,900 | 242.71 |
| 2010-11-24 | 1,166 | 1,180 | 1,155 | 1,160 | 41,200 | 241.67 |
| 2010-11-22 | 1,139 | 1,183 | 1,138 | 1,174 | 51,900 | 244.58 |
| 2010-11-19 | 1,131 | 1,135 | 1,124 | 1,132 | 17,600 | 235.83 |
| 2010-11-18 | 1,128 | 1,128 | 1,107 | 1,123 | 29,400 | 233.96 |
| 2010-11-17 | 1,109 | 1,110 | 1,101 | 1,105 | 14,800 | 230.21 |
| 2010-11-16 | 1,120 | 1,120 | 1,111 | 1,111 | 19,900 | 231.46 |
| 2010-11-15 | 1,127 | 1,127 | 1,114 | 1,118 | 10,600 | 232.92 |
| 2010-11-12 | 1,119 | 1,123 | 1,113 | 1,115 | 16,700 | 232.29 |
| 2010-11-11 | 1,115 | 1,116 | 1,108 | 1,115 | 30,700 | 232.29 |
| 2010-11-10 | 1,133 | 1,134 | 1,111 | 1,114 | 45,500 | 232.08 |
| 2010-11-09 | 1,115 | 1,146 | 1,115 | 1,136 | 45,600 | 236.67 |
| 2010-11-08 | 1,055 | 1,126 | 1,055 | 1,120 | 65,700 | 233.33 |
| 2010-11-05 | 1,040 | 1,070 | 1,038 | 1,055 | 36,700 | 219.79 |
| 2010-11-04 | 1,025 | 1,040 | 1,023 | 1,030 | 42,900 | 214.58 |
| 2010-11-02 | 1,026 | 1,037 | 1,017 | 1,023 | 23,200 | 213.13 |
| 2010-11-01 | 1,044 | 1,054 | 1,028 | 1,034 | 31,900 | 215.42 |
| 2010-10-29 | 1,067 | 1,068 | 1,051 | 1,054 | 30,200 | 219.58 |
| 2010-10-28 | 1,081 | 1,109 | 1,068 | 1,076 | 44,600 | 224.17 |
| 2010-10-27 | 1,084 | 1,100 | 1,082 | 1,084 | 18,600 | 225.83 |
| 2010-10-26 | 1,090 | 1,105 | 1,080 | 1,084 | 33,600 | 225.83 |
| 2010-10-25 | 1,080 | 1,089 | 1,080 | 1,089 | 23,400 | 226.88 |
| 2010-10-22 | 1,096 | 1,099 | 1,081 | 1,087 | 22,200 | 226.46 |
| 2010-10-21 | 1,097 | 1,103 | 1,089 | 1,096 | 27,000 | 228.33 |
| 2010-10-20 | 1,111 | 1,111 | 1,092 | 1,095 | 40,900 | 228.13 |
| 2010-10-19 | 1,117 | 1,139 | 1,108 | 1,111 | 23,600 | 231.46 |
| 2010-10-18 | 1,106 | 1,128 | 1,106 | 1,119 | 21,900 | 233.13 |
| 2010-10-15 | 1,128 | 1,130 | 1,113 | 1,114 | 41,700 | 232.08 |
| 2010-10-14 | 1,140 | 1,142 | 1,130 | 1,136 | 40,100 | 236.67 |
| 2010-10-13 | 1,145 | 1,159 | 1,140 | 1,141 | 22,800 | 237.71 |
| 2010-10-12 | 1,166 | 1,166 | 1,146 | 1,146 | 53,100 | 238.75 |
| 2010-10-08 | 1,174 | 1,175 | 1,157 | 1,159 | 46,900 | 241.46 |
| 2010-10-07 | 1,187 | 1,197 | 1,164 | 1,175 | 39,800 | 244.79 |
| 2010-10-06 | 1,173 | 1,197 | 1,173 | 1,197 | 32,900 | 249.38 |
| 2010-10-05 | 1,171 | 1,230 | 1,157 | 1,169 | 67,000 | 243.54 |
| 2010-10-04 | 1,230 | 1,230 | 1,172 | 1,176 | 50,600 | 245 |
| 2010-10-01 | 1,232 | 1,241 | 1,216 | 1,233 | 33,100 | 256.88 |
| 2010-09-30 | 1,235 | 1,248 | 1,231 | 1,232 | 36,800 | 256.67 |
| 2010-09-29 | 1,228 | 1,240 | 1,227 | 1,232 | 28,300 | 256.67 |
| 2010-09-28 | 1,231 | 1,252 | 1,227 | 1,231 | 132,600 | 256.46 |
| 2010-09-27 | 1,270 | 1,297 | 1,267 | 1,296 | 482,400 | 270 |
| 2010-09-24 | 1,252 | 1,265 | 1,251 | 1,264 | 53,900 | 263.33 |
| 2010-09-22 | 1,254 | 1,263 | 1,253 | 1,258 | 21,000 | 262.08 |
| 2010-09-21 | 1,255 | 1,260 | 1,254 | 1,254 | 21,000 | 261.25 |
| 2010-09-17 | 1,249 | 1,258 | 1,248 | 1,255 | 11,200 | 261.46 |
| 2010-09-16 | 1,251 | 1,254 | 1,244 | 1,245 | 13,500 | 259.38 |
| 2010-09-15 | 1,249 | 1,256 | 1,244 | 1,248 | 21,900 | 260 |
| 2010-09-14 | 1,238 | 1,246 | 1,237 | 1,246 | 32,300 | 259.58 |
| 2010-09-13 | 1,242 | 1,242 | 1,231 | 1,233 | 26,300 | 256.88 |
| 2010-09-10 | 1,240 | 1,240 | 1,226 | 1,229 | 31,700 | 256.04 |
| 2010-09-09 | 1,205 | 1,219 | 1,205 | 1,210 | 13,900 | 252.08 |
| 2010-09-08 | 1,217 | 1,218 | 1,205 | 1,206 | 18,500 | 251.25 |
| 2010-09-07 | 1,231 | 1,233 | 1,216 | 1,219 | 15,700 | 253.96 |
| 2010-09-06 | 1,210 | 1,234 | 1,210 | 1,231 | 25,000 | 256.46 |
| 2010-09-03 | 1,197 | 1,208 | 1,193 | 1,204 | 16,000 | 250.83 |
| 2010-09-02 | 1,195 | 1,200 | 1,191 | 1,192 | 14,500 | 248.33 |
| 2010-09-01 | 1,189 | 1,209 | 1,180 | 1,182 | 38,600 | 246.25 |
| 2010-08-31 | 1,228 | 1,230 | 1,178 | 1,184 | 65,700 | 246.67 |
| 2010-08-30 | 1,234 | 1,249 | 1,227 | 1,240 | 23,500 | 258.33 |
| 2010-08-27 | 1,205 | 1,229 | 1,204 | 1,225 | 23,100 | 255.21 |
| 2010-08-26 | 1,195 | 1,210 | 1,191 | 1,205 | 33,100 | 251.04 |
| 2010-08-25 | 1,190 | 1,203 | 1,185 | 1,195 | 27,300 | 248.96 |
| 2010-08-24 | 1,201 | 1,208 | 1,192 | 1,195 | 25,600 | 248.96 |
| 2010-08-23 | 1,210 | 1,217 | 1,201 | 1,203 | 19,700 | 250.63 |
| 2010-08-20 | 1,212 | 1,214 | 1,202 | 1,205 | 30,400 | 251.04 |
| 2010-08-19 | 1,212 | 1,220 | 1,210 | 1,212 | 25,900 | 252.50 |
| 2010-08-18 | 1,217 | 1,226 | 1,212 | 1,218 | 24,200 | 253.75 |
| 2010-08-17 | 1,230 | 1,236 | 1,207 | 1,213 | 42,900 | 252.71 |
| 2010-08-16 | 1,233 | 1,259 | 1,231 | 1,244 | 36,300 | 259.17 |
| 2010-08-13 | 1,238 | 1,242 | 1,220 | 1,229 | 23,700 | 256.04 |
| 2010-08-12 | 1,240 | 1,240 | 1,229 | 1,238 | 13,500 | 257.92 |
| 2010-08-11 | 1,275 | 1,275 | 1,241 | 1,248 | 29,900 | 260 |
| 2010-08-10 | 1,288 | 1,297 | 1,267 | 1,279 | 20,800 | 266.46 |
| 2010-08-09 | 1,289 | 1,295 | 1,280 | 1,286 | 19,300 | 267.92 |
| 2010-08-06 | 1,264 | 1,290 | 1,262 | 1,289 | 19,300 | 268.54 |
| 2010-08-05 | 1,270 | 1,270 | 1,251 | 1,265 | 21,100 | 263.54 |
| 2010-08-04 | 1,262 | 1,271 | 1,252 | 1,257 | 15,300 | 261.88 |
| 2010-08-03 | 1,262 | 1,278 | 1,262 | 1,264 | 11,900 | 263.33 |
| 2010-08-02 | 1,246 | 1,275 | 1,246 | 1,259 | 12,700 | 262.29 |
| 2010-07-30 | 1,293 | 1,293 | 1,250 | 1,262 | 18,700 | 262.92 |
| 2010-07-29 | 1,293 | 1,295 | 1,285 | 1,290 | 19,500 | 268.75 |
| 2010-07-28 | 1,293 | 1,298 | 1,281 | 1,294 | 26,800 | 269.58 |
| 2010-07-27 | 1,261 | 1,299 | 1,246 | 1,288 | 49,900 | 268.33 |
| 2010-07-26 | 1,249 | 1,265 | 1,236 | 1,260 | 39,900 | 262.50 |
| 2010-07-23 | 1,213 | 1,232 | 1,213 | 1,225 | 24,500 | 255.21 |
| 2010-07-22 | 1,210 | 1,222 | 1,205 | 1,212 | 20,400 | 252.50 |
| 2010-07-21 | 1,219 | 1,224 | 1,201 | 1,212 | 22,100 | 252.50 |
| 2010-07-20 | 1,201 | 1,226 | 1,198 | 1,214 | 37,500 | 252.92 |
| 2010-07-16 | 1,240 | 1,243 | 1,208 | 1,216 | 39,300 | 253.33 |
| 2010-07-15 | 1,249 | 1,250 | 1,240 | 1,240 | 37,400 | 258.33 |
| 2010-07-14 | 1,240 | 1,242 | 1,237 | 1,240 | 13,900 | 258.33 |
| 2010-07-13 | 1,235 | 1,244 | 1,234 | 1,234 | 14,600 | 257.08 |
| 2010-07-12 | 1,239 | 1,246 | 1,230 | 1,234 | 20,300 | 257.08 |
| 2010-07-09 | 1,230 | 1,237 | 1,224 | 1,237 | 16,100 | 257.71 |
| 2010-07-08 | 1,229 | 1,232 | 1,220 | 1,229 | 17,600 | 256.04 |
| 2010-07-07 | 1,221 | 1,231 | 1,205 | 1,217 | 18,800 | 253.54 |
| 2010-07-06 | 1,223 | 1,229 | 1,215 | 1,224 | 19,200 | 255 |
| 2010-07-05 | 1,213 | 1,232 | 1,213 | 1,223 | 16,600 | 254.79 |
| 2010-07-02 | 1,200 | 1,220 | 1,200 | 1,212 | 17,700 | 252.50 |
| 2010-07-01 | 1,201 | 1,205 | 1,195 | 1,197 | 12,200 | 249.38 |
| 2010-06-30 | 1,201 | 1,207 | 1,187 | 1,198 | 23,100 | 249.58 |
| 2010-06-29 | 1,224 | 1,224 | 1,200 | 1,207 | 36,100 | 251.46 |
| 2010-06-28 | 1,230 | 1,231 | 1,214 | 1,224 | 30,300 | 255 |
| 2010-06-25 | 1,228 | 1,235 | 1,220 | 1,225 | 22,600 | 255.21 |
| 2010-06-24 | 1,225 | 1,242 | 1,221 | 1,228 | 21,400 | 255.83 |
| 2010-06-23 | 1,216 | 1,244 | 1,216 | 1,237 | 30,100 | 257.71 |
| 2010-06-22 | 1,223 | 1,246 | 1,222 | 1,246 | 39,200 | 259.58 |
| 2010-06-21 | 1,208 | 1,229 | 1,207 | 1,218 | 20,300 | 253.75 |
| 2010-06-18 | 1,220 | 1,221 | 1,199 | 1,201 | 27,500 | 250.21 |
| 2010-06-17 | 1,206 | 1,214 | 1,202 | 1,208 | 25,800 | 251.67 |
| 2010-06-16 | 1,200 | 1,204 | 1,194 | 1,198 | 34,100 | 249.58 |
| 2010-06-15 | 1,197 | 1,203 | 1,196 | 1,198 | 16,000 | 249.58 |
| 2010-06-14 | 1,217 | 1,217 | 1,192 | 1,194 | 41,700 | 248.75 |
| 2010-06-11 | 1,214 | 1,216 | 1,200 | 1,200 | 33,100 | 250 |
| 2010-06-10 | 1,203 | 1,207 | 1,196 | 1,205 | 24,000 | 251.04 |
| 2010-06-09 | 1,222 | 1,225 | 1,192 | 1,202 | 50,800 | 250.42 |
| 2010-06-08 | 1,221 | 1,244 | 1,221 | 1,225 | 24,300 | 255.21 |
| 2010-06-07 | 1,241 | 1,249 | 1,225 | 1,225 | 34,500 | 255.21 |
| 2010-06-04 | 1,240 | 1,255 | 1,240 | 1,254 | 30,200 | 261.25 |
| 2010-06-03 | 1,242 | 1,244 | 1,235 | 1,238 | 28,600 | 257.92 |
| 2010-06-02 | 1,258 | 1,259 | 1,232 | 1,241 | 60,400 | 258.54 |
| 2010-06-01 | 1,269 | 1,269 | 1,254 | 1,260 | 53,200 | 262.50 |
| 2010-05-31 | 1,290 | 1,294 | 1,268 | 1,268 | 77,500 | 264.17 |
| 2010-05-28 | 1,321 | 1,321 | 1,300 | 1,306 | 42,500 | 272.08 |
| 2010-05-27 | 1,290 | 1,300 | 1,281 | 1,291 | 28,200 | 268.96 |
| 2010-05-26 | 1,288 | 1,295 | 1,280 | 1,290 | 34,000 | 268.75 |
| 2010-05-25 | 1,319 | 1,320 | 1,268 | 1,271 | 46,700 | 264.79 |
| 2010-05-24 | 1,295 | 1,309 | 1,282 | 1,294 | 42,200 | 269.58 |
| 2010-05-21 | 1,280 | 1,284 | 1,261 | 1,269 | 72,800 | 264.38 |
| 2010-05-20 | 1,306 | 1,308 | 1,293 | 1,296 | 31,000 | 270 |
| 2010-05-19 | 1,320 | 1,320 | 1,291 | 1,312 | 82,900 | 273.33 |
| 2010-05-18 | 1,379 | 1,383 | 1,315 | 1,323 | 87,400 | 275.63 |
| 2010-05-17 | 1,436 | 1,440 | 1,354 | 1,369 | 119,900 | 285.21 |
| 2010-05-14 | 1,509 | 1,509 | 1,460 | 1,466 | 46,900 | 305.42 |
| 2010-05-13 | 1,500 | 1,515 | 1,493 | 1,509 | 19,200 | 314.38 |
| 2010-05-12 | 1,479 | 1,508 | 1,479 | 1,494 | 29,400 | 311.25 |
| 2010-05-11 | 1,540 | 1,545 | 1,476 | 1,486 | 38,800 | 309.58 |
| 2010-05-10 | 1,458 | 1,511 | 1,443 | 1,503 | 36,900 | 313.13 |
| 2010-05-07 | 1,494 | 1,494 | 1,463 | 1,463 | 47,900 | 304.79 |
| 2010-05-06 | 1,540 | 1,543 | 1,505 | 1,534 | 36,000 | 319.58 |
| 2010-04-30 | 1,540 | 1,558 | 1,539 | 1,546 | 36,800 | 322.08 |
| 2010-04-28 | 1,538 | 1,552 | 1,526 | 1,545 | 36,600 | 321.88 |
| 2010-04-27 | 1,565 | 1,565 | 1,537 | 1,550 | 41,100 | 322.92 |
| 2010-04-26 | 1,540 | 1,568 | 1,536 | 1,565 | 65,900 | 326.04 |
| 2010-04-23 | 1,506 | 1,535 | 1,506 | 1,535 | 65,200 | 319.79 |
| 2010-04-22 | 1,494 | 1,519 | 1,469 | 1,516 | 69,600 | 315.83 |
| 2010-04-21 | 1,480 | 1,496 | 1,480 | 1,483 | 45,600 | 308.96 |
| 2010-04-20 | 1,459 | 1,500 | 1,458 | 1,497 | 82,700 | 311.88 |
| 2010-04-19 | 1,410 | 1,450 | 1,410 | 1,448 | 51,900 | 301.67 |
| 2010-04-16 | 1,402 | 1,432 | 1,402 | 1,415 | 45,900 | 294.79 |
| 2010-04-15 | 1,415 | 1,438 | 1,413 | 1,431 | 38,000 | 298.13 |
| 2010-04-14 | 1,411 | 1,416 | 1,410 | 1,411 | 21,800 | 293.96 |
| 2010-04-13 | 1,400 | 1,410 | 1,397 | 1,410 | 37,100 | 293.75 |
| 2010-04-12 | 1,382 | 1,395 | 1,381 | 1,386 | 27,400 | 288.75 |
| 2010-04-09 | 1,367 | 1,408 | 1,363 | 1,384 | 57,300 | 288.33 |
| 2010-04-08 | 1,360 | 1,373 | 1,360 | 1,371 | 21,400 | 285.63 |
| 2010-04-07 | 1,375 | 1,375 | 1,359 | 1,365 | 25,500 | 284.38 |
| 2010-04-06 | 1,360 | 1,367 | 1,344 | 1,358 | 47,200 | 282.92 |
| 2010-04-05 | 1,365 | 1,375 | 1,349 | 1,357 | 47,300 | 282.71 |
| 2010-04-02 | 1,377 | 1,383 | 1,365 | 1,380 | 27,500 | 287.50 |
| 2010-04-01 | 1,369 | 1,382 | 1,363 | 1,376 | 26,600 | 286.67 |
| 2010-03-31 | 1,337 | 1,388 | 1,337 | 1,372 | 60,500 | 285.83 |
| 2010-03-30 | 1,324 | 1,345 | 1,319 | 1,336 | 42,700 | 278.33 |
| 2010-03-29 | 1,345 | 1,345 | 1,322 | 1,333 | 112,500 | 277.71 |
| 2010-03-26 | 1,349 | 1,354 | 1,337 | 1,353 | 320,000 | 281.88 |
| 2010-03-25 | 1,345 | 1,359 | 1,342 | 1,357 | 62,900 | 282.71 |
| 2010-03-24 | 1,349 | 1,349 | 1,337 | 1,346 | 50,600 | 280.42 |
| 2010-03-23 | 1,349 | 1,351 | 1,342 | 1,342 | 32,200 | 279.58 |
| 2010-03-19 | 1,347 | 1,350 | 1,340 | 1,343 | 33,600 | 279.79 |
| 2010-03-18 | 1,339 | 1,354 | 1,336 | 1,337 | 53,800 | 278.54 |
| 2010-03-17 | 1,323 | 1,338 | 1,323 | 1,329 | 49,700 | 276.88 |
| 2010-03-16 | 1,302 | 1,315 | 1,302 | 1,312 | 49,000 | 273.33 |
| 2010-03-15 | 1,290 | 1,302 | 1,288 | 1,300 | 62,200 | 270.83 |
| 2010-03-12 | 1,271 | 1,287 | 1,269 | 1,285 | 52,600 | 267.71 |
| 2010-03-11 | 1,293 | 1,299 | 1,267 | 1,271 | 98,200 | 264.79 |
| 2010-03-10 | 1,290 | 1,295 | 1,289 | 1,293 | 30,300 | 269.38 |
| 2010-03-09 | 1,291 | 1,294 | 1,287 | 1,289 | 31,600 | 268.54 |
| 2010-03-08 | 1,290 | 1,292 | 1,287 | 1,290 | 17,000 | 268.75 |
| 2010-03-05 | 1,285 | 1,290 | 1,281 | 1,284 | 26,400 | 267.50 |
| 2010-03-04 | 1,290 | 1,294 | 1,283 | 1,285 | 28,300 | 267.71 |
| 2010-03-03 | 1,294 | 1,294 | 1,288 | 1,293 | 13,500 | 269.38 |
| 2010-03-02 | 1,300 | 1,305 | 1,290 | 1,296 | 25,500 | 270 |
| 2010-03-01 | 1,300 | 1,306 | 1,295 | 1,299 | 13,800 | 270.63 |
| 2010-02-26 | 1,295 | 1,297 | 1,287 | 1,294 | 43,200 | 269.58 |
| 2010-02-25 | 1,293 | 1,293 | 1,279 | 1,290 | 26,000 | 268.75 |
| 2010-02-24 | 1,291 | 1,291 | 1,270 | 1,277 | 35,100 | 266.04 |
| 2010-02-23 | 1,306 | 1,306 | 1,286 | 1,292 | 22,100 | 269.17 |
| 2010-02-22 | 1,275 | 1,287 | 1,270 | 1,287 | 20,500 | 268.13 |
| 2010-02-19 | 1,280 | 1,290 | 1,265 | 1,266 | 43,500 | 263.75 |
| 2010-02-18 | 1,283 | 1,284 | 1,277 | 1,279 | 43,100 | 266.46 |
| 2010-02-17 | 1,285 | 1,295 | 1,280 | 1,283 | 20,700 | 267.29 |
| 2010-02-16 | 1,303 | 1,303 | 1,278 | 1,282 | 37,200 | 267.08 |
| 2010-02-15 | 1,300 | 1,318 | 1,285 | 1,287 | 31,700 | 268.13 |
| 2010-02-12 | 1,288 | 1,288 | 1,269 | 1,275 | 44,500 | 265.63 |
| 2010-02-10 | 1,300 | 1,304 | 1,265 | 1,269 | 89,800 | 264.38 |
| 2010-02-09 | 1,340 | 1,342 | 1,323 | 1,328 | 23,600 | 276.67 |
| 2010-02-08 | 1,366 | 1,370 | 1,346 | 1,350 | 21,800 | 281.25 |
| 2010-02-05 | 1,368 | 1,372 | 1,360 | 1,365 | 18,600 | 284.38 |
| 2010-02-04 | 1,370 | 1,375 | 1,357 | 1,375 | 22,400 | 286.46 |
| 2010-02-03 | 1,363 | 1,369 | 1,362 | 1,365 | 18,700 | 284.38 |
| 2010-02-02 | 1,367 | 1,370 | 1,360 | 1,361 | 11,200 | 283.54 |
| 2010-02-01 | 1,369 | 1,369 | 1,350 | 1,362 | 18,200 | 283.75 |
| 2010-01-29 | 1,362 | 1,379 | 1,362 | 1,370 | 16,800 | 285.42 |
| 2010-01-28 | 1,379 | 1,383 | 1,371 | 1,373 | 8,600 | 286.04 |
| 2010-01-27 | 1,375 | 1,384 | 1,368 | 1,376 | 18,100 | 286.67 |
| 2010-01-26 | 1,385 | 1,388 | 1,366 | 1,366 | 24,300 | 284.58 |
| 2010-01-25 | 1,375 | 1,388 | 1,375 | 1,381 | 17,400 | 287.71 |
| 2010-01-22 | 1,380 | 1,380 | 1,367 | 1,379 | 17,500 | 287.29 |
| 2010-01-21 | 1,390 | 1,390 | 1,376 | 1,389 | 13,900 | 289.38 |
| 2010-01-20 | 1,400 | 1,400 | 1,380 | 1,395 | 13,500 | 290.63 |
| 2010-01-19 | 1,384 | 1,400 | 1,374 | 1,400 | 17,900 | 291.67 |
| 2010-01-18 | 1,378 | 1,383 | 1,355 | 1,371 | 25,200 | 285.63 |
| 2010-01-15 | 1,401 | 1,401 | 1,376 | 1,378 | 35,800 | 287.08 |
| 2010-01-14 | 1,399 | 1,402 | 1,384 | 1,401 | 26,400 | 291.88 |
| 2010-01-13 | 1,397 | 1,406 | 1,387 | 1,397 | 24,400 | 291.04 |
| 2010-01-12 | 1,383 | 1,397 | 1,380 | 1,395 | 15,400 | 290.63 |
| 2010-01-08 | 1,395 | 1,395 | 1,379 | 1,383 | 23,400 | 288.13 |
| 2010-01-07 | 1,390 | 1,398 | 1,370 | 1,376 | 32,200 | 286.67 |
| 2010-01-06 | 1,379 | 1,390 | 1,359 | 1,390 | 27,200 | 289.58 |
| 2010-01-05 | 1,346 | 1,375 | 1,332 | 1,363 | 66,800 | 283.96 |
| 2010-01-04 | 1,285 | 1,312 | 1,285 | 1,312 | 27,100 | 273.33 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2017-03-29]1株→2株 [2015-03-27]1株→1.2株 [2006-09-26]1株→1.2株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.3株 [1995-03-28]1株→1.2株
