9684 (株)スクウェア・エニックス・ホールディングス 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 | 1,443 | 1,448 | 1,435 | 1,440 | 504,400 | 1,440 |
| 2010-12-29 | 1,443 | 1,450 | 1,440 | 1,449 | 486,500 | 1,449 |
| 2010-12-28 | 1,450 | 1,452 | 1,439 | 1,441 | 420,100 | 1,441 |
| 2010-12-27 | 1,430 | 1,456 | 1,430 | 1,443 | 639,300 | 1,443 |
| 2010-12-24 | 1,445 | 1,446 | 1,426 | 1,436 | 873,900 | 1,436 |
| 2010-12-22 | 1,434 | 1,447 | 1,428 | 1,441 | 1,285,300 | 1,441 |
| 2010-12-21 | 1,443 | 1,447 | 1,425 | 1,429 | 1,838,400 | 1,429 |
| 2010-12-20 | 1,448 | 1,455 | 1,431 | 1,453 | 2,199,200 | 1,453 |
| 2010-12-17 | 1,450 | 1,460 | 1,423 | 1,434 | 3,877,600 | 1,434 |
| 2010-12-16 | 1,615 | 1,621 | 1,599 | 1,599 | 315,800 | 1,599 |
| 2010-12-15 | 1,609 | 1,623 | 1,597 | 1,621 | 706,000 | 1,621 |
| 2010-12-14 | 1,601 | 1,604 | 1,593 | 1,603 | 423,200 | 1,603 |
| 2010-12-13 | 1,590 | 1,605 | 1,585 | 1,601 | 885,600 | 1,601 |
| 2010-12-10 | 1,625 | 1,627 | 1,600 | 1,600 | 633,700 | 1,600 |
| 2010-12-09 | 1,611 | 1,630 | 1,610 | 1,620 | 461,100 | 1,620 |
| 2010-12-08 | 1,617 | 1,617 | 1,597 | 1,610 | 645,300 | 1,610 |
| 2010-12-07 | 1,590 | 1,621 | 1,573 | 1,616 | 1,117,900 | 1,616 |
| 2010-12-06 | 1,600 | 1,600 | 1,585 | 1,596 | 400,500 | 1,596 |
| 2010-12-03 | 1,582 | 1,603 | 1,582 | 1,601 | 544,900 | 1,601 |
| 2010-12-02 | 1,600 | 1,605 | 1,570 | 1,579 | 588,200 | 1,579 |
| 2010-12-01 | 1,600 | 1,604 | 1,581 | 1,592 | 391,200 | 1,592 |
| 2010-11-30 | 1,604 | 1,625 | 1,598 | 1,601 | 887,600 | 1,601 |
| 2010-11-29 | 1,600 | 1,604 | 1,587 | 1,597 | 267,800 | 1,597 |
| 2010-11-26 | 1,582 | 1,604 | 1,581 | 1,599 | 431,800 | 1,599 |
| 2010-11-25 | 1,601 | 1,610 | 1,596 | 1,598 | 263,500 | 1,598 |
| 2010-11-24 | 1,600 | 1,607 | 1,592 | 1,598 | 618,500 | 1,598 |
| 2010-11-22 | 1,605 | 1,612 | 1,601 | 1,605 | 212,900 | 1,605 |
| 2010-11-19 | 1,610 | 1,615 | 1,587 | 1,596 | 490,300 | 1,596 |
| 2010-11-18 | 1,595 | 1,602 | 1,573 | 1,601 | 576,600 | 1,601 |
| 2010-11-17 | 1,574 | 1,598 | 1,567 | 1,572 | 658,800 | 1,572 |
| 2010-11-16 | 1,601 | 1,604 | 1,577 | 1,585 | 520,900 | 1,585 |
| 2010-11-15 | 1,578 | 1,608 | 1,568 | 1,590 | 626,500 | 1,590 |
| 2010-11-12 | 1,580 | 1,593 | 1,557 | 1,567 | 690,900 | 1,567 |
| 2010-11-11 | 1,580 | 1,608 | 1,573 | 1,595 | 683,900 | 1,595 |
| 2010-11-10 | 1,588 | 1,611 | 1,575 | 1,581 | 697,000 | 1,581 |
| 2010-11-09 | 1,580 | 1,605 | 1,576 | 1,588 | 683,500 | 1,588 |
| 2010-11-08 | 1,602 | 1,609 | 1,573 | 1,590 | 516,800 | 1,590 |
| 2010-11-05 | 1,599 | 1,605 | 1,574 | 1,598 | 923,700 | 1,598 |
| 2010-11-04 | 1,675 | 1,682 | 1,613 | 1,622 | 735,600 | 1,622 |
| 2010-11-02 | 1,605 | 1,640 | 1,558 | 1,630 | 1,086,000 | 1,630 |
| 2010-11-01 | 1,662 | 1,685 | 1,653 | 1,672 | 260,300 | 1,672 |
| 2010-10-29 | 1,691 | 1,696 | 1,668 | 1,683 | 379,900 | 1,683 |
| 2010-10-28 | 1,723 | 1,723 | 1,687 | 1,690 | 759,900 | 1,690 |
| 2010-10-27 | 1,752 | 1,759 | 1,716 | 1,722 | 359,300 | 1,722 |
| 2010-10-26 | 1,728 | 1,762 | 1,728 | 1,732 | 355,500 | 1,732 |
| 2010-10-25 | 1,742 | 1,742 | 1,722 | 1,728 | 217,400 | 1,728 |
| 2010-10-22 | 1,734 | 1,741 | 1,719 | 1,731 | 386,300 | 1,731 |
| 2010-10-21 | 1,752 | 1,759 | 1,742 | 1,749 | 264,400 | 1,749 |
| 2010-10-20 | 1,746 | 1,770 | 1,730 | 1,755 | 467,700 | 1,755 |
| 2010-10-19 | 1,780 | 1,798 | 1,739 | 1,745 | 538,200 | 1,745 |
| 2010-10-18 | 1,753 | 1,788 | 1,740 | 1,780 | 281,600 | 1,780 |
| 2010-10-15 | 1,772 | 1,787 | 1,744 | 1,751 | 385,400 | 1,751 |
| 2010-10-14 | 1,770 | 1,805 | 1,761 | 1,788 | 503,600 | 1,788 |
| 2010-10-13 | 1,782 | 1,816 | 1,770 | 1,772 | 489,600 | 1,772 |
| 2010-10-12 | 1,848 | 1,854 | 1,766 | 1,774 | 516,000 | 1,774 |
| 2010-10-08 | 1,842 | 1,862 | 1,819 | 1,848 | 581,700 | 1,848 |
| 2010-10-07 | 1,837 | 1,851 | 1,735 | 1,819 | 535,000 | 1,819 |
| 2010-10-06 | 1,835 | 1,860 | 1,824 | 1,853 | 736,100 | 1,853 |
| 2010-10-05 | 1,828 | 1,831 | 1,793 | 1,820 | 599,300 | 1,820 |
| 2010-10-04 | 1,841 | 1,864 | 1,833 | 1,853 | 286,900 | 1,853 |
| 2010-10-01 | 1,865 | 1,870 | 1,832 | 1,845 | 378,700 | 1,845 |
| 2010-09-30 | 1,926 | 1,928 | 1,852 | 1,871 | 779,000 | 1,871 |
| 2010-09-29 | 1,877 | 1,930 | 1,877 | 1,905 | 467,300 | 1,905 |
| 2010-09-28 | 1,894 | 1,908 | 1,867 | 1,877 | 341,400 | 1,877 |
| 2010-09-27 | 1,902 | 1,935 | 1,892 | 1,920 | 430,000 | 1,920 |
| 2010-09-24 | 1,841 | 1,916 | 1,833 | 1,905 | 728,100 | 1,905 |
| 2010-09-22 | 1,881 | 1,897 | 1,854 | 1,857 | 386,300 | 1,857 |
| 2010-09-21 | 1,887 | 1,887 | 1,833 | 1,866 | 754,500 | 1,866 |
| 2010-09-17 | 1,781 | 1,907 | 1,774 | 1,896 | 1,662,300 | 1,896 |
| 2010-09-16 | 1,818 | 1,818 | 1,736 | 1,741 | 535,800 | 1,741 |
| 2010-09-15 | 1,765 | 1,829 | 1,741 | 1,817 | 622,300 | 1,817 |
| 2010-09-14 | 1,776 | 1,789 | 1,763 | 1,771 | 148,400 | 1,771 |
| 2010-09-13 | 1,797 | 1,797 | 1,772 | 1,773 | 191,600 | 1,773 |
| 2010-09-10 | 1,766 | 1,816 | 1,750 | 1,770 | 719,300 | 1,770 |
| 2010-09-09 | 1,809 | 1,809 | 1,768 | 1,783 | 298,100 | 1,783 |
| 2010-09-08 | 1,790 | 1,808 | 1,770 | 1,804 | 287,300 | 1,804 |
| 2010-09-07 | 1,798 | 1,833 | 1,791 | 1,808 | 271,200 | 1,808 |
| 2010-09-06 | 1,792 | 1,824 | 1,779 | 1,819 | 261,400 | 1,819 |
| 2010-09-03 | 1,757 | 1,797 | 1,752 | 1,777 | 394,400 | 1,777 |
| 2010-09-02 | 1,820 | 1,820 | 1,743 | 1,759 | 520,300 | 1,759 |
| 2010-09-01 | 1,740 | 1,805 | 1,731 | 1,792 | 512,900 | 1,792 |
| 2010-08-31 | 1,785 | 1,788 | 1,728 | 1,734 | 258,700 | 1,734 |
| 2010-08-30 | 1,792 | 1,840 | 1,788 | 1,800 | 336,200 | 1,800 |
| 2010-08-27 | 1,780 | 1,788 | 1,737 | 1,785 | 319,600 | 1,785 |
| 2010-08-26 | 1,753 | 1,792 | 1,753 | 1,780 | 408,700 | 1,780 |
| 2010-08-25 | 1,731 | 1,775 | 1,730 | 1,754 | 424,200 | 1,754 |
| 2010-08-24 | 1,756 | 1,766 | 1,745 | 1,749 | 290,700 | 1,749 |
| 2010-08-23 | 1,760 | 1,787 | 1,760 | 1,782 | 216,300 | 1,782 |
| 2010-08-20 | 1,766 | 1,783 | 1,766 | 1,774 | 291,900 | 1,774 |
| 2010-08-19 | 1,733 | 1,794 | 1,733 | 1,789 | 570,200 | 1,789 |
| 2010-08-18 | 1,716 | 1,727 | 1,691 | 1,720 | 338,600 | 1,720 |
| 2010-08-17 | 1,682 | 1,705 | 1,675 | 1,696 | 313,300 | 1,696 |
| 2010-08-16 | 1,742 | 1,744 | 1,691 | 1,697 | 336,800 | 1,697 |
| 2010-08-13 | 1,721 | 1,754 | 1,710 | 1,741 | 307,600 | 1,741 |
| 2010-08-12 | 1,720 | 1,728 | 1,704 | 1,720 | 255,400 | 1,720 |
| 2010-08-11 | 1,769 | 1,769 | 1,735 | 1,758 | 298,700 | 1,758 |
| 2010-08-10 | 1,791 | 1,798 | 1,759 | 1,779 | 645,400 | 1,779 |
| 2010-08-09 | 1,750 | 1,818 | 1,728 | 1,814 | 978,300 | 1,814 |
| 2010-08-06 | 1,671 | 1,726 | 1,656 | 1,726 | 524,200 | 1,726 |
| 2010-08-05 | 1,679 | 1,693 | 1,674 | 1,693 | 332,800 | 1,693 |
| 2010-08-04 | 1,685 | 1,688 | 1,650 | 1,660 | 499,400 | 1,660 |
| 2010-08-03 | 1,697 | 1,709 | 1,674 | 1,688 | 446,000 | 1,688 |
| 2010-08-02 | 1,661 | 1,703 | 1,661 | 1,688 | 468,900 | 1,688 |
| 2010-07-30 | 1,717 | 1,717 | 1,652 | 1,667 | 509,100 | 1,667 |
| 2010-07-29 | 1,706 | 1,729 | 1,698 | 1,718 | 372,100 | 1,718 |
| 2010-07-28 | 1,712 | 1,717 | 1,696 | 1,705 | 459,800 | 1,705 |
| 2010-07-27 | 1,702 | 1,714 | 1,697 | 1,712 | 234,000 | 1,712 |
| 2010-07-26 | 1,699 | 1,718 | 1,695 | 1,697 | 238,500 | 1,697 |
| 2010-07-23 | 1,695 | 1,707 | 1,674 | 1,692 | 397,800 | 1,692 |
| 2010-07-22 | 1,664 | 1,695 | 1,662 | 1,687 | 463,300 | 1,687 |
| 2010-07-21 | 1,663 | 1,685 | 1,657 | 1,663 | 418,300 | 1,663 |
| 2010-07-20 | 1,672 | 1,681 | 1,650 | 1,657 | 250,000 | 1,657 |
| 2010-07-16 | 1,680 | 1,689 | 1,664 | 1,683 | 313,200 | 1,683 |
| 2010-07-15 | 1,714 | 1,715 | 1,693 | 1,700 | 198,200 | 1,700 |
| 2010-07-14 | 1,716 | 1,753 | 1,713 | 1,732 | 334,200 | 1,732 |
| 2010-07-13 | 1,695 | 1,725 | 1,695 | 1,698 | 319,300 | 1,698 |
| 2010-07-12 | 1,722 | 1,722 | 1,692 | 1,694 | 201,800 | 1,694 |
| 2010-07-09 | 1,735 | 1,747 | 1,722 | 1,738 | 297,200 | 1,738 |
| 2010-07-08 | 1,733 | 1,745 | 1,726 | 1,745 | 369,600 | 1,745 |
| 2010-07-07 | 1,695 | 1,708 | 1,684 | 1,707 | 343,800 | 1,707 |
| 2010-07-06 | 1,687 | 1,713 | 1,671 | 1,707 | 323,600 | 1,707 |
| 2010-07-05 | 1,677 | 1,707 | 1,677 | 1,694 | 209,500 | 1,694 |
| 2010-07-02 | 1,628 | 1,710 | 1,619 | 1,669 | 467,000 | 1,669 |
| 2010-07-01 | 1,635 | 1,643 | 1,620 | 1,630 | 425,700 | 1,630 |
| 2010-06-30 | 1,605 | 1,642 | 1,601 | 1,642 | 545,200 | 1,642 |
| 2010-06-29 | 1,677 | 1,710 | 1,647 | 1,656 | 502,500 | 1,656 |
| 2010-06-28 | 1,743 | 1,749 | 1,691 | 1,698 | 295,400 | 1,698 |
| 2010-06-25 | 1,730 | 1,741 | 1,718 | 1,727 | 238,800 | 1,727 |
| 2010-06-24 | 1,753 | 1,784 | 1,747 | 1,762 | 221,100 | 1,762 |
| 2010-06-23 | 1,781 | 1,782 | 1,752 | 1,753 | 535,600 | 1,753 |
| 2010-06-22 | 1,810 | 1,820 | 1,786 | 1,796 | 314,300 | 1,796 |
| 2010-06-21 | 1,771 | 1,820 | 1,764 | 1,816 | 525,100 | 1,816 |
| 2010-06-18 | 1,761 | 1,770 | 1,742 | 1,770 | 413,900 | 1,770 |
| 2010-06-17 | 1,713 | 1,761 | 1,713 | 1,755 | 587,500 | 1,755 |
| 2010-06-16 | 1,695 | 1,724 | 1,692 | 1,723 | 381,900 | 1,723 |
| 2010-06-15 | 1,680 | 1,691 | 1,665 | 1,682 | 206,100 | 1,682 |
| 2010-06-14 | 1,674 | 1,698 | 1,672 | 1,692 | 172,600 | 1,692 |
| 2010-06-11 | 1,683 | 1,685 | 1,661 | 1,671 | 305,300 | 1,671 |
| 2010-06-10 | 1,618 | 1,658 | 1,616 | 1,652 | 432,500 | 1,652 |
| 2010-06-09 | 1,643 | 1,645 | 1,602 | 1,616 | 443,600 | 1,616 |
| 2010-06-08 | 1,632 | 1,640 | 1,622 | 1,632 | 326,000 | 1,632 |
| 2010-06-07 | 1,650 | 1,666 | 1,631 | 1,642 | 303,600 | 1,642 |
| 2010-06-04 | 1,690 | 1,699 | 1,679 | 1,687 | 237,400 | 1,687 |
| 2010-06-03 | 1,703 | 1,707 | 1,676 | 1,690 | 431,100 | 1,690 |
| 2010-06-02 | 1,690 | 1,715 | 1,674 | 1,690 | 313,500 | 1,690 |
| 2010-06-01 | 1,700 | 1,714 | 1,689 | 1,708 | 373,100 | 1,708 |
| 2010-05-31 | 1,687 | 1,713 | 1,687 | 1,704 | 270,200 | 1,704 |
| 2010-05-28 | 1,699 | 1,700 | 1,662 | 1,678 | 647,200 | 1,678 |
| 2010-05-27 | 1,579 | 1,672 | 1,571 | 1,670 | 1,166,700 | 1,670 |
| 2010-05-26 | 1,608 | 1,623 | 1,570 | 1,571 | 669,300 | 1,571 |
| 2010-05-25 | 1,659 | 1,674 | 1,605 | 1,607 | 941,600 | 1,607 |
| 2010-05-24 | 1,651 | 1,674 | 1,647 | 1,659 | 626,700 | 1,659 |
| 2010-05-21 | 1,650 | 1,668 | 1,626 | 1,655 | 1,009,100 | 1,655 |
| 2010-05-20 | 1,712 | 1,721 | 1,702 | 1,705 | 796,700 | 1,705 |
| 2010-05-19 | 1,675 | 1,753 | 1,651 | 1,728 | 1,979,800 | 1,728 |
| 2010-05-18 | 1,791 | 1,816 | 1,618 | 1,661 | 1,471,900 | 1,661 |
| 2010-05-17 | 1,848 | 1,848 | 1,775 | 1,783 | 775,200 | 1,783 |
| 2010-05-14 | 1,852 | 1,869 | 1,841 | 1,853 | 381,700 | 1,853 |
| 2010-05-13 | 1,862 | 1,889 | 1,845 | 1,859 | 503,300 | 1,859 |
| 2010-05-12 | 1,847 | 1,866 | 1,840 | 1,847 | 271,700 | 1,847 |
| 2010-05-11 | 1,912 | 1,912 | 1,845 | 1,845 | 328,700 | 1,845 |
| 2010-05-10 | 1,832 | 1,886 | 1,825 | 1,885 | 319,700 | 1,885 |
| 2010-05-07 | 1,853 | 1,867 | 1,837 | 1,852 | 718,400 | 1,852 |
| 2010-05-06 | 1,946 | 1,962 | 1,909 | 1,943 | 437,800 | 1,943 |
| 2010-04-30 | 1,987 | 1,998 | 1,974 | 1,986 | 627,000 | 1,986 |
| 2010-04-28 | 1,980 | 1,980 | 1,950 | 1,960 | 548,700 | 1,960 |
| 2010-04-27 | 2,003 | 2,005 | 1,988 | 1,993 | 401,800 | 1,993 |
| 2010-04-26 | 2,020 | 2,042 | 2,020 | 2,026 | 400,300 | 2,026 |
| 2010-04-23 | 1,975 | 2,014 | 1,974 | 2,014 | 414,100 | 2,014 |
| 2010-04-22 | 1,985 | 1,990 | 1,956 | 1,990 | 430,200 | 1,990 |
| 2010-04-21 | 1,976 | 1,993 | 1,959 | 1,988 | 330,800 | 1,988 |
| 2010-04-20 | 2,000 | 2,000 | 1,946 | 1,949 | 505,700 | 1,949 |
| 2010-04-19 | 2,000 | 2,019 | 1,974 | 1,990 | 475,700 | 1,990 |
| 2010-04-16 | 2,002 | 2,025 | 2,001 | 2,019 | 636,100 | 2,019 |
| 2010-04-15 | 1,988 | 2,001 | 1,979 | 1,984 | 426,500 | 1,984 |
| 2010-04-14 | 2,010 | 2,024 | 1,980 | 1,985 | 602,400 | 1,985 |
| 2010-04-13 | 1,994 | 2,001 | 1,974 | 2,000 | 542,700 | 2,000 |
| 2010-04-12 | 1,960 | 2,005 | 1,954 | 1,994 | 469,400 | 1,994 |
| 2010-04-09 | 1,941 | 1,966 | 1,941 | 1,965 | 363,300 | 1,965 |
| 2010-04-08 | 1,977 | 1,990 | 1,940 | 1,961 | 663,700 | 1,961 |
| 2010-04-07 | 2,030 | 2,030 | 2,005 | 2,015 | 244,700 | 2,015 |
| 2010-04-06 | 2,015 | 2,031 | 2,006 | 2,031 | 416,700 | 2,031 |
| 2010-04-05 | 2,024 | 2,027 | 2,003 | 2,005 | 318,200 | 2,005 |
| 2010-04-02 | 2,035 | 2,037 | 1,999 | 2,005 | 510,800 | 2,005 |
| 2010-04-01 | 2,020 | 2,047 | 2,008 | 2,027 | 490,300 | 2,027 |
| 2010-03-31 | 2,015 | 2,044 | 2,006 | 2,044 | 1,035,600 | 2,044 |
| 2010-03-30 | 1,950 | 1,998 | 1,940 | 1,993 | 741,000 | 1,993 |
| 2010-03-29 | 1,985 | 2,003 | 1,935 | 1,949 | 1,598,600 | 1,949 |
| 2010-03-26 | 1,909 | 1,942 | 1,901 | 1,932 | 858,600 | 1,932 |
| 2010-03-25 | 1,880 | 1,916 | 1,841 | 1,886 | 1,106,500 | 1,886 |
| 2010-03-24 | 1,840 | 1,870 | 1,838 | 1,868 | 550,100 | 1,868 |
| 2010-03-23 | 1,852 | 1,858 | 1,837 | 1,846 | 406,700 | 1,846 |
| 2010-03-19 | 1,833 | 1,859 | 1,831 | 1,841 | 401,100 | 1,841 |
| 2010-03-18 | 1,845 | 1,852 | 1,828 | 1,833 | 236,300 | 1,833 |
| 2010-03-17 | 1,835 | 1,849 | 1,833 | 1,849 | 289,200 | 1,849 |
| 2010-03-16 | 1,850 | 1,867 | 1,827 | 1,830 | 451,800 | 1,830 |
| 2010-03-15 | 1,840 | 1,859 | 1,830 | 1,857 | 354,900 | 1,857 |
| 2010-03-12 | 1,861 | 1,865 | 1,817 | 1,828 | 615,000 | 1,828 |
| 2010-03-11 | 1,854 | 1,868 | 1,833 | 1,865 | 472,800 | 1,865 |
| 2010-03-10 | 1,872 | 1,880 | 1,846 | 1,853 | 320,900 | 1,853 |
| 2010-03-09 | 1,890 | 1,903 | 1,874 | 1,878 | 275,800 | 1,878 |
| 2010-03-08 | 1,875 | 1,899 | 1,863 | 1,899 | 487,700 | 1,899 |
| 2010-03-05 | 1,882 | 1,892 | 1,844 | 1,850 | 712,800 | 1,850 |
| 2010-03-04 | 1,845 | 1,878 | 1,837 | 1,874 | 594,400 | 1,874 |
| 2010-03-03 | 1,814 | 1,842 | 1,814 | 1,834 | 468,500 | 1,834 |
| 2010-03-02 | 1,810 | 1,834 | 1,805 | 1,819 | 329,200 | 1,819 |
| 2010-03-01 | 1,797 | 1,815 | 1,786 | 1,809 | 618,400 | 1,809 |
| 2010-02-26 | 1,769 | 1,799 | 1,768 | 1,785 | 516,100 | 1,785 |
| 2010-02-25 | 1,782 | 1,782 | 1,759 | 1,767 | 399,100 | 1,767 |
| 2010-02-24 | 1,795 | 1,795 | 1,770 | 1,782 | 322,700 | 1,782 |
| 2010-02-23 | 1,798 | 1,801 | 1,783 | 1,794 | 574,600 | 1,794 |
| 2010-02-22 | 1,776 | 1,804 | 1,775 | 1,788 | 412,000 | 1,788 |
| 2010-02-19 | 1,777 | 1,784 | 1,767 | 1,769 | 383,300 | 1,769 |
| 2010-02-18 | 1,780 | 1,799 | 1,769 | 1,774 | 819,300 | 1,774 |
| 2010-02-17 | 1,787 | 1,812 | 1,786 | 1,805 | 477,800 | 1,805 |
| 2010-02-16 | 1,798 | 1,805 | 1,785 | 1,787 | 361,200 | 1,787 |
| 2010-02-15 | 1,800 | 1,819 | 1,798 | 1,808 | 210,400 | 1,808 |
| 2010-02-12 | 1,800 | 1,811 | 1,785 | 1,802 | 397,900 | 1,802 |
| 2010-02-10 | 1,810 | 1,814 | 1,793 | 1,799 | 529,000 | 1,799 |
| 2010-02-09 | 1,850 | 1,857 | 1,802 | 1,814 | 437,500 | 1,814 |
| 2010-02-08 | 1,813 | 1,870 | 1,807 | 1,840 | 995,700 | 1,840 |
| 2010-02-05 | 1,801 | 1,819 | 1,791 | 1,818 | 612,200 | 1,818 |
| 2010-02-04 | 1,825 | 1,840 | 1,821 | 1,827 | 374,000 | 1,827 |
| 2010-02-03 | 1,830 | 1,835 | 1,815 | 1,831 | 291,500 | 1,831 |
| 2010-02-02 | 1,840 | 1,844 | 1,812 | 1,821 | 441,600 | 1,821 |
| 2010-02-01 | 1,840 | 1,840 | 1,802 | 1,816 | 458,700 | 1,816 |
| 2010-01-29 | 1,828 | 1,833 | 1,799 | 1,808 | 427,300 | 1,808 |
| 2010-01-28 | 1,810 | 1,856 | 1,793 | 1,846 | 721,000 | 1,846 |
| 2010-01-27 | 1,850 | 1,852 | 1,801 | 1,816 | 1,068,300 | 1,816 |
| 2010-01-26 | 1,871 | 1,875 | 1,841 | 1,841 | 743,600 | 1,841 |
| 2010-01-25 | 1,905 | 1,905 | 1,886 | 1,897 | 733,000 | 1,897 |
| 2010-01-22 | 1,954 | 1,964 | 1,933 | 1,945 | 373,400 | 1,945 |
| 2010-01-21 | 1,970 | 1,995 | 1,965 | 1,981 | 314,800 | 1,981 |
| 2010-01-20 | 2,000 | 2,013 | 1,980 | 1,988 | 558,200 | 1,988 |
| 2010-01-19 | 1,958 | 1,995 | 1,922 | 1,974 | 1,403,000 | 1,974 |
| 2010-01-18 | 1,988 | 2,008 | 1,970 | 1,998 | 289,000 | 1,998 |
| 2010-01-15 | 1,978 | 2,009 | 1,965 | 2,000 | 824,400 | 2,000 |
| 2010-01-14 | 2,005 | 2,010 | 1,978 | 1,994 | 496,000 | 1,994 |
| 2010-01-13 | 2,041 | 2,045 | 2,000 | 2,005 | 470,900 | 2,005 |
| 2010-01-12 | 2,035 | 2,062 | 2,034 | 2,059 | 384,400 | 2,059 |
| 2010-01-08 | 2,035 | 2,045 | 2,020 | 2,045 | 477,100 | 2,045 |
| 2010-01-07 | 2,004 | 2,036 | 1,990 | 2,029 | 461,300 | 2,029 |
| 2010-01-06 | 1,987 | 2,004 | 1,972 | 2,004 | 587,700 | 2,004 |
| 2010-01-05 | 1,978 | 1,993 | 1,965 | 1,987 | 554,400 | 1,987 |
| 2010-01-04 | 1,980 | 1,985 | 1,955 | 1,960 | 287,600 | 1,960 |
分割・併合履歴 ： [2001-09-25]1株→1.5株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株
