9706 日本空港ビルデング(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 | 1,266 | 1,268 | 1,253 | 1,253 | 79,200 | 1,253 |
| 2010-12-29 | 1,255 | 1,268 | 1,252 | 1,265 | 87,000 | 1,265 |
| 2010-12-28 | 1,264 | 1,269 | 1,245 | 1,249 | 138,800 | 1,249 |
| 2010-12-27 | 1,276 | 1,280 | 1,260 | 1,260 | 92,600 | 1,260 |
| 2010-12-24 | 1,270 | 1,278 | 1,262 | 1,276 | 122,800 | 1,276 |
| 2010-12-22 | 1,266 | 1,282 | 1,264 | 1,274 | 133,900 | 1,274 |
| 2010-12-21 | 1,280 | 1,283 | 1,265 | 1,266 | 130,400 | 1,266 |
| 2010-12-20 | 1,280 | 1,280 | 1,262 | 1,266 | 121,600 | 1,266 |
| 2010-12-17 | 1,280 | 1,288 | 1,270 | 1,270 | 160,700 | 1,270 |
| 2010-12-16 | 1,280 | 1,300 | 1,277 | 1,282 | 319,000 | 1,282 |
| 2010-12-15 | 1,264 | 1,319 | 1,260 | 1,291 | 546,000 | 1,291 |
| 2010-12-14 | 1,257 | 1,257 | 1,230 | 1,241 | 287,400 | 1,241 |
| 2010-12-13 | 1,251 | 1,258 | 1,243 | 1,256 | 93,100 | 1,256 |
| 2010-12-10 | 1,257 | 1,268 | 1,251 | 1,259 | 255,300 | 1,259 |
| 2010-12-09 | 1,259 | 1,263 | 1,248 | 1,252 | 180,100 | 1,252 |
| 2010-12-08 | 1,248 | 1,266 | 1,246 | 1,264 | 188,600 | 1,264 |
| 2010-12-07 | 1,255 | 1,260 | 1,245 | 1,260 | 195,600 | 1,260 |
| 2010-12-06 | 1,240 | 1,254 | 1,234 | 1,248 | 170,600 | 1,248 |
| 2010-12-03 | 1,240 | 1,240 | 1,225 | 1,233 | 139,400 | 1,233 |
| 2010-12-02 | 1,246 | 1,246 | 1,222 | 1,226 | 190,200 | 1,226 |
| 2010-12-01 | 1,230 | 1,238 | 1,227 | 1,231 | 224,200 | 1,231 |
| 2010-11-30 | 1,235 | 1,241 | 1,207 | 1,233 | 316,400 | 1,233 |
| 2010-11-29 | 1,294 | 1,296 | 1,231 | 1,234 | 764,100 | 1,234 |
| 2010-11-26 | 1,315 | 1,323 | 1,296 | 1,310 | 231,900 | 1,310 |
| 2010-11-25 | 1,297 | 1,302 | 1,275 | 1,293 | 99,600 | 1,293 |
| 2010-11-24 | 1,293 | 1,307 | 1,283 | 1,291 | 90,300 | 1,291 |
| 2010-11-22 | 1,302 | 1,306 | 1,291 | 1,303 | 54,600 | 1,303 |
| 2010-11-19 | 1,329 | 1,329 | 1,287 | 1,299 | 82,000 | 1,299 |
| 2010-11-18 | 1,276 | 1,318 | 1,262 | 1,312 | 145,100 | 1,312 |
| 2010-11-17 | 1,300 | 1,301 | 1,280 | 1,285 | 70,300 | 1,285 |
| 2010-11-16 | 1,300 | 1,311 | 1,291 | 1,296 | 107,600 | 1,296 |
| 2010-11-15 | 1,310 | 1,310 | 1,294 | 1,301 | 70,900 | 1,301 |
| 2010-11-12 | 1,308 | 1,326 | 1,292 | 1,294 | 137,200 | 1,294 |
| 2010-11-11 | 1,309 | 1,314 | 1,301 | 1,308 | 166,100 | 1,308 |
| 2010-11-10 | 1,302 | 1,317 | 1,300 | 1,310 | 120,500 | 1,310 |
| 2010-11-09 | 1,319 | 1,325 | 1,287 | 1,303 | 319,300 | 1,303 |
| 2010-11-08 | 1,327 | 1,335 | 1,314 | 1,318 | 122,900 | 1,318 |
| 2010-11-05 | 1,336 | 1,342 | 1,305 | 1,329 | 179,500 | 1,329 |
| 2010-11-04 | 1,358 | 1,366 | 1,309 | 1,317 | 216,900 | 1,317 |
| 2010-11-02 | 1,359 | 1,360 | 1,316 | 1,347 | 188,900 | 1,347 |
| 2010-11-01 | 1,321 | 1,345 | 1,295 | 1,337 | 151,200 | 1,337 |
| 2010-10-29 | 1,308 | 1,330 | 1,291 | 1,320 | 211,300 | 1,320 |
| 2010-10-28 | 1,345 | 1,352 | 1,310 | 1,322 | 334,100 | 1,322 |
| 2010-10-27 | 1,349 | 1,375 | 1,349 | 1,353 | 322,900 | 1,353 |
| 2010-10-26 | 1,343 | 1,366 | 1,338 | 1,353 | 260,400 | 1,353 |
| 2010-10-25 | 1,328 | 1,345 | 1,317 | 1,337 | 156,600 | 1,337 |
| 2010-10-22 | 1,313 | 1,340 | 1,311 | 1,324 | 131,800 | 1,324 |
| 2010-10-21 | 1,314 | 1,329 | 1,300 | 1,321 | 312,600 | 1,321 |
| 2010-10-20 | 1,315 | 1,346 | 1,289 | 1,331 | 242,500 | 1,331 |
| 2010-10-19 | 1,358 | 1,359 | 1,317 | 1,343 | 141,300 | 1,343 |
| 2010-10-18 | 1,350 | 1,379 | 1,338 | 1,350 | 90,500 | 1,350 |
| 2010-10-15 | 1,335 | 1,346 | 1,322 | 1,341 | 168,900 | 1,341 |
| 2010-10-14 | 1,332 | 1,350 | 1,322 | 1,332 | 175,800 | 1,332 |
| 2010-10-13 | 1,334 | 1,345 | 1,289 | 1,321 | 529,500 | 1,321 |
| 2010-10-12 | 1,372 | 1,376 | 1,317 | 1,340 | 294,200 | 1,340 |
| 2010-10-08 | 1,450 | 1,451 | 1,375 | 1,383 | 316,600 | 1,383 |
| 2010-10-07 | 1,450 | 1,463 | 1,420 | 1,455 | 382,300 | 1,455 |
| 2010-10-06 | 1,454 | 1,476 | 1,446 | 1,460 | 146,100 | 1,460 |
| 2010-10-05 | 1,447 | 1,465 | 1,410 | 1,454 | 132,900 | 1,454 |
| 2010-10-04 | 1,489 | 1,498 | 1,445 | 1,446 | 331,000 | 1,446 |
| 2010-10-01 | 1,379 | 1,446 | 1,369 | 1,434 | 235,000 | 1,434 |
| 2010-09-30 | 1,405 | 1,412 | 1,372 | 1,380 | 184,100 | 1,380 |
| 2010-09-29 | 1,410 | 1,425 | 1,396 | 1,405 | 139,200 | 1,405 |
| 2010-09-28 | 1,395 | 1,440 | 1,391 | 1,404 | 225,300 | 1,404 |
| 2010-09-27 | 1,422 | 1,430 | 1,410 | 1,430 | 93,300 | 1,430 |
| 2010-09-24 | 1,420 | 1,422 | 1,386 | 1,394 | 273,700 | 1,394 |
| 2010-09-22 | 1,430 | 1,438 | 1,420 | 1,420 | 163,300 | 1,420 |
| 2010-09-21 | 1,482 | 1,489 | 1,420 | 1,423 | 156,500 | 1,423 |
| 2010-09-17 | 1,482 | 1,488 | 1,475 | 1,476 | 70,800 | 1,476 |
| 2010-09-16 | 1,490 | 1,490 | 1,461 | 1,478 | 133,100 | 1,478 |
| 2010-09-15 | 1,457 | 1,498 | 1,446 | 1,464 | 135,600 | 1,464 |
| 2010-09-14 | 1,487 | 1,495 | 1,451 | 1,457 | 108,300 | 1,457 |
| 2010-09-13 | 1,474 | 1,492 | 1,466 | 1,485 | 94,700 | 1,485 |
| 2010-09-10 | 1,470 | 1,494 | 1,466 | 1,476 | 229,300 | 1,476 |
| 2010-09-09 | 1,464 | 1,480 | 1,453 | 1,466 | 86,400 | 1,466 |
| 2010-09-08 | 1,460 | 1,472 | 1,448 | 1,459 | 78,900 | 1,459 |
| 2010-09-07 | 1,462 | 1,480 | 1,460 | 1,470 | 117,800 | 1,470 |
| 2010-09-06 | 1,470 | 1,487 | 1,462 | 1,465 | 136,100 | 1,465 |
| 2010-09-03 | 1,471 | 1,484 | 1,466 | 1,481 | 50,700 | 1,481 |
| 2010-09-02 | 1,506 | 1,506 | 1,435 | 1,475 | 206,700 | 1,475 |
| 2010-09-01 | 1,451 | 1,480 | 1,421 | 1,476 | 177,600 | 1,476 |
| 2010-08-31 | 1,457 | 1,459 | 1,436 | 1,438 | 86,700 | 1,438 |
| 2010-08-30 | 1,487 | 1,506 | 1,461 | 1,475 | 155,100 | 1,475 |
| 2010-08-27 | 1,441 | 1,487 | 1,436 | 1,480 | 104,400 | 1,480 |
| 2010-08-26 | 1,448 | 1,456 | 1,415 | 1,441 | 89,200 | 1,441 |
| 2010-08-25 | 1,414 | 1,454 | 1,411 | 1,437 | 81,600 | 1,437 |
| 2010-08-24 | 1,442 | 1,456 | 1,425 | 1,439 | 116,900 | 1,439 |
| 2010-08-23 | 1,465 | 1,465 | 1,416 | 1,430 | 166,600 | 1,430 |
| 2010-08-20 | 1,466 | 1,490 | 1,460 | 1,469 | 114,500 | 1,469 |
| 2010-08-19 | 1,475 | 1,499 | 1,457 | 1,469 | 167,300 | 1,469 |
| 2010-08-18 | 1,483 | 1,492 | 1,464 | 1,481 | 159,100 | 1,481 |
| 2010-08-17 | 1,464 | 1,477 | 1,446 | 1,460 | 119,300 | 1,460 |
| 2010-08-16 | 1,456 | 1,491 | 1,456 | 1,469 | 124,800 | 1,469 |
| 2010-08-13 | 1,481 | 1,500 | 1,453 | 1,466 | 168,200 | 1,466 |
| 2010-08-12 | 1,397 | 1,528 | 1,397 | 1,497 | 278,200 | 1,497 |
| 2010-08-11 | 1,440 | 1,440 | 1,392 | 1,417 | 138,100 | 1,417 |
| 2010-08-10 | 1,493 | 1,494 | 1,452 | 1,458 | 95,900 | 1,458 |
| 2010-08-09 | 1,475 | 1,495 | 1,465 | 1,495 | 110,900 | 1,495 |
| 2010-08-06 | 1,440 | 1,515 | 1,440 | 1,486 | 184,000 | 1,486 |
| 2010-08-05 | 1,451 | 1,451 | 1,425 | 1,438 | 267,700 | 1,438 |
| 2010-08-04 | 1,413 | 1,438 | 1,394 | 1,415 | 191,200 | 1,415 |
| 2010-08-03 | 1,396 | 1,405 | 1,385 | 1,397 | 149,400 | 1,397 |
| 2010-08-02 | 1,344 | 1,383 | 1,338 | 1,366 | 208,500 | 1,366 |
| 2010-07-30 | 1,311 | 1,354 | 1,294 | 1,333 | 137,400 | 1,333 |
| 2010-07-29 | 1,306 | 1,315 | 1,293 | 1,308 | 74,900 | 1,308 |
| 2010-07-28 | 1,296 | 1,322 | 1,291 | 1,321 | 97,200 | 1,321 |
| 2010-07-27 | 1,288 | 1,299 | 1,284 | 1,287 | 85,900 | 1,287 |
| 2010-07-26 | 1,296 | 1,313 | 1,285 | 1,291 | 42,700 | 1,291 |
| 2010-07-23 | 1,319 | 1,319 | 1,277 | 1,281 | 79,900 | 1,281 |
| 2010-07-22 | 1,268 | 1,282 | 1,255 | 1,259 | 69,900 | 1,259 |
| 2010-07-21 | 1,283 | 1,288 | 1,267 | 1,273 | 153,200 | 1,273 |
| 2010-07-20 | 1,288 | 1,360 | 1,283 | 1,283 | 104,200 | 1,283 |
| 2010-07-16 | 1,329 | 1,335 | 1,292 | 1,318 | 50,600 | 1,318 |
| 2010-07-15 | 1,330 | 1,345 | 1,326 | 1,333 | 48,100 | 1,333 |
| 2010-07-14 | 1,349 | 1,352 | 1,338 | 1,344 | 67,500 | 1,344 |
| 2010-07-13 | 1,349 | 1,351 | 1,327 | 1,328 | 94,100 | 1,328 |
| 2010-07-12 | 1,340 | 1,355 | 1,329 | 1,338 | 54,200 | 1,338 |
| 2010-07-09 | 1,323 | 1,355 | 1,312 | 1,344 | 126,700 | 1,344 |
| 2010-07-08 | 1,291 | 1,316 | 1,286 | 1,308 | 98,800 | 1,308 |
| 2010-07-07 | 1,291 | 1,298 | 1,263 | 1,284 | 160,900 | 1,284 |
| 2010-07-06 | 1,280 | 1,305 | 1,271 | 1,304 | 142,900 | 1,304 |
| 2010-07-05 | 1,285 | 1,300 | 1,282 | 1,291 | 99,400 | 1,291 |
| 2010-07-02 | 1,312 | 1,312 | 1,285 | 1,295 | 155,300 | 1,295 |
| 2010-07-01 | 1,304 | 1,328 | 1,300 | 1,312 | 207,900 | 1,312 |
| 2010-06-30 | 1,323 | 1,338 | 1,302 | 1,317 | 146,700 | 1,317 |
| 2010-06-29 | 1,356 | 1,367 | 1,331 | 1,342 | 108,600 | 1,342 |
| 2010-06-28 | 1,353 | 1,366 | 1,339 | 1,344 | 74,300 | 1,344 |
| 2010-06-25 | 1,365 | 1,372 | 1,307 | 1,365 | 223,000 | 1,365 |
| 2010-06-24 | 1,314 | 1,372 | 1,314 | 1,362 | 121,200 | 1,362 |
| 2010-06-23 | 1,332 | 1,341 | 1,304 | 1,332 | 187,200 | 1,332 |
| 2010-06-22 | 1,354 | 1,358 | 1,334 | 1,356 | 107,100 | 1,356 |
| 2010-06-21 | 1,320 | 1,360 | 1,320 | 1,351 | 91,800 | 1,351 |
| 2010-06-18 | 1,327 | 1,327 | 1,300 | 1,308 | 124,000 | 1,308 |
| 2010-06-17 | 1,283 | 1,303 | 1,274 | 1,297 | 77,300 | 1,297 |
| 2010-06-16 | 1,300 | 1,300 | 1,281 | 1,283 | 69,400 | 1,283 |
| 2010-06-15 | 1,270 | 1,289 | 1,268 | 1,284 | 71,900 | 1,284 |
| 2010-06-14 | 1,256 | 1,279 | 1,256 | 1,278 | 47,900 | 1,278 |
| 2010-06-11 | 1,307 | 1,307 | 1,252 | 1,255 | 195,500 | 1,255 |
| 2010-06-10 | 1,280 | 1,291 | 1,267 | 1,277 | 98,100 | 1,277 |
| 2010-06-09 | 1,256 | 1,300 | 1,249 | 1,293 | 227,900 | 1,293 |
| 2010-06-08 | 1,212 | 1,257 | 1,203 | 1,245 | 240,900 | 1,245 |
| 2010-06-07 | 1,236 | 1,239 | 1,219 | 1,221 | 123,200 | 1,221 |
| 2010-06-04 | 1,259 | 1,263 | 1,243 | 1,256 | 134,100 | 1,256 |
| 2010-06-03 | 1,252 | 1,279 | 1,252 | 1,269 | 206,800 | 1,269 |
| 2010-06-02 | 1,230 | 1,252 | 1,227 | 1,237 | 192,700 | 1,237 |
| 2010-06-01 | 1,269 | 1,269 | 1,228 | 1,236 | 185,200 | 1,236 |
| 2010-05-31 | 1,233 | 1,271 | 1,233 | 1,270 | 123,500 | 1,270 |
| 2010-05-28 | 1,251 | 1,294 | 1,239 | 1,258 | 284,700 | 1,258 |
| 2010-05-27 | 1,250 | 1,261 | 1,229 | 1,250 | 197,600 | 1,250 |
| 2010-05-26 | 1,263 | 1,292 | 1,258 | 1,261 | 354,000 | 1,261 |
| 2010-05-25 | 1,311 | 1,311 | 1,250 | 1,268 | 252,200 | 1,268 |
| 2010-05-24 | 1,293 | 1,305 | 1,279 | 1,296 | 232,900 | 1,296 |
| 2010-05-21 | 1,300 | 1,304 | 1,270 | 1,284 | 370,400 | 1,284 |
| 2010-05-20 | 1,270 | 1,347 | 1,262 | 1,321 | 476,700 | 1,321 |
| 2010-05-19 | 1,252 | 1,281 | 1,242 | 1,275 | 223,900 | 1,275 |
| 2010-05-18 | 1,274 | 1,312 | 1,259 | 1,272 | 338,400 | 1,272 |
| 2010-05-17 | 1,303 | 1,326 | 1,268 | 1,274 | 288,900 | 1,274 |
| 2010-05-14 | 1,344 | 1,357 | 1,311 | 1,326 | 475,900 | 1,326 |
| 2010-05-13 | 1,388 | 1,394 | 1,342 | 1,352 | 398,700 | 1,352 |
| 2010-05-12 | 1,437 | 1,439 | 1,370 | 1,386 | 221,100 | 1,386 |
| 2010-05-11 | 1,448 | 1,448 | 1,391 | 1,410 | 352,900 | 1,410 |
| 2010-05-10 | 1,445 | 1,470 | 1,437 | 1,441 | 246,500 | 1,441 |
| 2010-05-07 | 1,470 | 1,479 | 1,428 | 1,445 | 238,300 | 1,445 |
| 2010-05-06 | 1,500 | 1,516 | 1,457 | 1,506 | 364,000 | 1,506 |
| 2010-04-30 | 1,531 | 1,564 | 1,478 | 1,502 | 636,100 | 1,502 |
| 2010-04-28 | 1,502 | 1,636 | 1,483 | 1,565 | 1,330,000 | 1,565 |
| 2010-04-27 | 1,549 | 1,550 | 1,487 | 1,502 | 365,600 | 1,502 |
| 2010-04-26 | 1,494 | 1,580 | 1,491 | 1,566 | 363,900 | 1,566 |
| 2010-04-23 | 1,461 | 1,476 | 1,431 | 1,473 | 402,400 | 1,473 |
| 2010-04-22 | 1,487 | 1,487 | 1,443 | 1,474 | 207,000 | 1,474 |
| 2010-04-21 | 1,476 | 1,490 | 1,457 | 1,481 | 274,900 | 1,481 |
| 2010-04-20 | 1,420 | 1,445 | 1,411 | 1,441 | 199,500 | 1,441 |
| 2010-04-19 | 1,416 | 1,426 | 1,406 | 1,408 | 115,900 | 1,408 |
| 2010-04-16 | 1,457 | 1,459 | 1,429 | 1,431 | 168,600 | 1,431 |
| 2010-04-15 | 1,441 | 1,465 | 1,431 | 1,465 | 220,300 | 1,465 |
| 2010-04-14 | 1,425 | 1,457 | 1,417 | 1,441 | 255,800 | 1,441 |
| 2010-04-13 | 1,405 | 1,413 | 1,370 | 1,404 | 178,100 | 1,404 |
| 2010-04-12 | 1,421 | 1,421 | 1,386 | 1,398 | 150,900 | 1,398 |
| 2010-04-09 | 1,429 | 1,436 | 1,407 | 1,421 | 148,600 | 1,421 |
| 2010-04-08 | 1,404 | 1,445 | 1,388 | 1,428 | 380,500 | 1,428 |
| 2010-04-07 | 1,378 | 1,409 | 1,362 | 1,404 | 212,700 | 1,404 |
| 2010-04-06 | 1,375 | 1,381 | 1,345 | 1,348 | 234,700 | 1,348 |
| 2010-04-05 | 1,329 | 1,368 | 1,327 | 1,368 | 120,300 | 1,368 |
| 2010-04-02 | 1,370 | 1,370 | 1,318 | 1,328 | 167,600 | 1,328 |
| 2010-04-01 | 1,295 | 1,347 | 1,293 | 1,340 | 289,800 | 1,340 |
| 2010-03-31 | 1,325 | 1,341 | 1,295 | 1,298 | 450,300 | 1,298 |
| 2010-03-30 | 1,353 | 1,353 | 1,325 | 1,330 | 223,800 | 1,330 |
| 2010-03-29 | 1,366 | 1,378 | 1,327 | 1,334 | 188,600 | 1,334 |
| 2010-03-26 | 1,340 | 1,380 | 1,334 | 1,380 | 132,500 | 1,380 |
| 2010-03-25 | 1,337 | 1,343 | 1,316 | 1,320 | 141,500 | 1,320 |
| 2010-03-24 | 1,360 | 1,370 | 1,327 | 1,333 | 97,400 | 1,333 |
| 2010-03-23 | 1,333 | 1,373 | 1,333 | 1,350 | 132,200 | 1,350 |
| 2010-03-19 | 1,336 | 1,338 | 1,320 | 1,332 | 82,800 | 1,332 |
| 2010-03-18 | 1,344 | 1,351 | 1,322 | 1,324 | 101,900 | 1,324 |
| 2010-03-17 | 1,352 | 1,370 | 1,340 | 1,362 | 120,300 | 1,362 |
| 2010-03-16 | 1,324 | 1,350 | 1,315 | 1,339 | 143,700 | 1,339 |
| 2010-03-15 | 1,342 | 1,351 | 1,303 | 1,318 | 124,000 | 1,318 |
| 2010-03-12 | 1,330 | 1,349 | 1,317 | 1,346 | 137,800 | 1,346 |
| 2010-03-11 | 1,346 | 1,354 | 1,281 | 1,333 | 125,400 | 1,333 |
| 2010-03-10 | 1,390 | 1,390 | 1,345 | 1,348 | 112,900 | 1,348 |
| 2010-03-09 | 1,338 | 1,406 | 1,320 | 1,390 | 162,000 | 1,390 |
| 2010-03-08 | 1,331 | 1,344 | 1,322 | 1,338 | 62,400 | 1,338 |
| 2010-03-05 | 1,314 | 1,329 | 1,299 | 1,322 | 90,800 | 1,322 |
| 2010-03-04 | 1,306 | 1,325 | 1,288 | 1,295 | 122,900 | 1,295 |
| 2010-03-03 | 1,306 | 1,326 | 1,297 | 1,319 | 92,200 | 1,319 |
| 2010-03-02 | 1,360 | 1,360 | 1,307 | 1,317 | 150,900 | 1,317 |
| 2010-03-01 | 1,338 | 1,364 | 1,326 | 1,347 | 169,500 | 1,347 |
| 2010-02-26 | 1,293 | 1,349 | 1,289 | 1,342 | 239,100 | 1,342 |
| 2010-02-25 | 1,299 | 1,299 | 1,272 | 1,285 | 129,900 | 1,285 |
| 2010-02-24 | 1,264 | 1,298 | 1,256 | 1,287 | 173,800 | 1,287 |
| 2010-02-23 | 1,259 | 1,277 | 1,245 | 1,261 | 94,200 | 1,261 |
| 2010-02-22 | 1,247 | 1,259 | 1,230 | 1,256 | 134,500 | 1,256 |
| 2010-02-19 | 1,245 | 1,247 | 1,222 | 1,226 | 129,800 | 1,226 |
| 2010-02-18 | 1,250 | 1,251 | 1,227 | 1,239 | 97,600 | 1,239 |
| 2010-02-17 | 1,263 | 1,263 | 1,242 | 1,249 | 103,300 | 1,249 |
| 2010-02-16 | 1,220 | 1,256 | 1,220 | 1,256 | 45,900 | 1,256 |
| 2010-02-15 | 1,268 | 1,268 | 1,225 | 1,232 | 57,300 | 1,232 |
| 2010-02-12 | 1,227 | 1,262 | 1,227 | 1,262 | 101,300 | 1,262 |
| 2010-02-10 | 1,211 | 1,215 | 1,200 | 1,202 | 97,300 | 1,202 |
| 2010-02-09 | 1,201 | 1,218 | 1,200 | 1,211 | 63,200 | 1,211 |
| 2010-02-08 | 1,199 | 1,233 | 1,198 | 1,229 | 67,600 | 1,229 |
| 2010-02-05 | 1,239 | 1,239 | 1,215 | 1,228 | 73,600 | 1,228 |
| 2010-02-04 | 1,238 | 1,254 | 1,221 | 1,249 | 93,700 | 1,249 |
| 2010-02-03 | 1,240 | 1,259 | 1,235 | 1,251 | 68,600 | 1,251 |
| 2010-02-02 | 1,250 | 1,250 | 1,212 | 1,228 | 119,700 | 1,228 |
| 2010-02-01 | 1,174 | 1,246 | 1,171 | 1,242 | 154,900 | 1,242 |
| 2010-01-29 | 1,222 | 1,235 | 1,203 | 1,234 | 158,500 | 1,234 |
| 2010-01-28 | 1,208 | 1,235 | 1,201 | 1,234 | 110,000 | 1,234 |
| 2010-01-27 | 1,191 | 1,222 | 1,190 | 1,220 | 95,400 | 1,220 |
| 2010-01-26 | 1,223 | 1,235 | 1,196 | 1,203 | 196,400 | 1,203 |
| 2010-01-25 | 1,216 | 1,234 | 1,216 | 1,223 | 67,200 | 1,223 |
| 2010-01-22 | 1,224 | 1,242 | 1,220 | 1,229 | 130,400 | 1,229 |
| 2010-01-21 | 1,236 | 1,260 | 1,224 | 1,253 | 101,500 | 1,253 |
| 2010-01-20 | 1,237 | 1,244 | 1,230 | 1,234 | 63,500 | 1,234 |
| 2010-01-19 | 1,264 | 1,264 | 1,233 | 1,241 | 47,000 | 1,241 |
| 2010-01-18 | 1,244 | 1,255 | 1,226 | 1,247 | 92,800 | 1,247 |
| 2010-01-15 | 1,238 | 1,277 | 1,217 | 1,258 | 184,700 | 1,258 |
| 2010-01-14 | 1,250 | 1,284 | 1,245 | 1,268 | 132,900 | 1,268 |
| 2010-01-13 | 1,285 | 1,295 | 1,280 | 1,280 | 110,500 | 1,280 |
| 2010-01-12 | 1,340 | 1,340 | 1,292 | 1,298 | 88,200 | 1,298 |
| 2010-01-08 | 1,310 | 1,335 | 1,303 | 1,311 | 147,700 | 1,311 |
| 2010-01-07 | 1,282 | 1,307 | 1,282 | 1,301 | 84,700 | 1,301 |
| 2010-01-06 | 1,289 | 1,296 | 1,282 | 1,296 | 71,900 | 1,296 |
| 2010-01-05 | 1,310 | 1,310 | 1,279 | 1,291 | 170,000 | 1,291 |
| 2010-01-04 | 1,273 | 1,297 | 1,270 | 1,279 | 132,300 | 1,279 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
