9735 セコム(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 | 3,850 | 3,865 | 3,840 | 3,845 | 675,600 | 3,845 |
| 2010-12-29 | 3,840 | 3,875 | 3,825 | 3,875 | 473,600 | 3,875 |
| 2010-12-28 | 3,875 | 3,875 | 3,840 | 3,840 | 405,100 | 3,840 |
| 2010-12-27 | 3,840 | 3,880 | 3,840 | 3,875 | 479,700 | 3,875 |
| 2010-12-24 | 3,850 | 3,855 | 3,840 | 3,845 | 386,100 | 3,845 |
| 2010-12-22 | 3,860 | 3,870 | 3,850 | 3,860 | 636,400 | 3,860 |
| 2010-12-21 | 3,865 | 3,900 | 3,850 | 3,890 | 673,100 | 3,890 |
| 2010-12-20 | 3,885 | 3,885 | 3,845 | 3,850 | 653,700 | 3,850 |
| 2010-12-17 | 3,845 | 3,895 | 3,840 | 3,885 | 931,000 | 3,885 |
| 2010-12-16 | 3,885 | 3,885 | 3,850 | 3,865 | 395,400 | 3,865 |
| 2010-12-15 | 3,880 | 3,885 | 3,860 | 3,860 | 574,600 | 3,860 |
| 2010-12-14 | 3,835 | 3,870 | 3,835 | 3,855 | 684,300 | 3,855 |
| 2010-12-13 | 3,860 | 3,880 | 3,840 | 3,875 | 619,500 | 3,875 |
| 2010-12-10 | 3,920 | 3,920 | 3,840 | 3,855 | 3,921,300 | 3,855 |
| 2010-12-09 | 3,865 | 3,870 | 3,845 | 3,860 | 609,100 | 3,860 |
| 2010-12-08 | 3,850 | 3,870 | 3,840 | 3,850 | 1,125,900 | 3,850 |
| 2010-12-07 | 3,770 | 3,825 | 3,755 | 3,815 | 1,147,800 | 3,815 |
| 2010-12-06 | 3,780 | 3,790 | 3,755 | 3,775 | 596,900 | 3,775 |
| 2010-12-03 | 3,795 | 3,830 | 3,770 | 3,780 | 847,400 | 3,780 |
| 2010-12-02 | 3,795 | 3,795 | 3,755 | 3,760 | 930,000 | 3,760 |
| 2010-12-01 | 3,740 | 3,765 | 3,725 | 3,760 | 695,400 | 3,760 |
| 2010-11-30 | 3,770 | 3,780 | 3,725 | 3,725 | 852,900 | 3,725 |
| 2010-11-29 | 3,720 | 3,780 | 3,715 | 3,765 | 683,600 | 3,765 |
| 2010-11-26 | 3,710 | 3,735 | 3,710 | 3,730 | 406,200 | 3,730 |
| 2010-11-25 | 3,750 | 3,760 | 3,720 | 3,720 | 745,700 | 3,720 |
| 2010-11-24 | 3,735 | 3,775 | 3,710 | 3,735 | 616,400 | 3,735 |
| 2010-11-22 | 3,800 | 3,800 | 3,765 | 3,775 | 665,200 | 3,775 |
| 2010-11-19 | 3,785 | 3,785 | 3,750 | 3,765 | 732,400 | 3,765 |
| 2010-11-18 | 3,695 | 3,760 | 3,685 | 3,745 | 1,079,000 | 3,745 |
| 2010-11-17 | 3,665 | 3,695 | 3,655 | 3,685 | 674,500 | 3,685 |
| 2010-11-16 | 3,730 | 3,760 | 3,715 | 3,730 | 1,527,600 | 3,730 |
| 2010-11-15 | 3,670 | 3,715 | 3,665 | 3,710 | 812,600 | 3,710 |
| 2010-11-12 | 3,640 | 3,705 | 3,640 | 3,650 | 1,700,100 | 3,650 |
| 2010-11-11 | 3,755 | 3,755 | 3,660 | 3,675 | 2,314,400 | 3,675 |
| 2010-11-10 | 3,715 | 3,800 | 3,710 | 3,770 | 1,433,600 | 3,770 |
| 2010-11-09 | 3,700 | 3,735 | 3,670 | 3,690 | 1,214,100 | 3,690 |
| 2010-11-08 | 3,745 | 3,750 | 3,715 | 3,730 | 573,300 | 3,730 |
| 2010-11-05 | 3,735 | 3,775 | 3,710 | 3,710 | 1,251,200 | 3,710 |
| 2010-11-04 | 3,685 | 3,700 | 3,655 | 3,670 | 927,600 | 3,670 |
| 2010-11-02 | 3,645 | 3,670 | 3,630 | 3,655 | 853,200 | 3,655 |
| 2010-11-01 | 3,630 | 3,685 | 3,620 | 3,645 | 878,000 | 3,645 |
| 2010-10-29 | 3,690 | 3,700 | 3,655 | 3,655 | 1,121,700 | 3,655 |
| 2010-10-28 | 3,705 | 3,730 | 3,685 | 3,700 | 1,500,900 | 3,700 |
| 2010-10-27 | 3,745 | 3,750 | 3,685 | 3,720 | 1,046,800 | 3,720 |
| 2010-10-26 | 3,760 | 3,775 | 3,710 | 3,725 | 753,100 | 3,725 |
| 2010-10-25 | 3,760 | 3,790 | 3,745 | 3,750 | 658,400 | 3,750 |
| 2010-10-22 | 3,770 | 3,790 | 3,745 | 3,770 | 606,700 | 3,770 |
| 2010-10-21 | 3,790 | 3,805 | 3,740 | 3,760 | 1,189,600 | 3,760 |
| 2010-10-20 | 3,795 | 3,805 | 3,740 | 3,750 | 1,215,400 | 3,750 |
| 2010-10-19 | 3,795 | 3,840 | 3,785 | 3,840 | 789,700 | 3,840 |
| 2010-10-18 | 3,785 | 3,800 | 3,760 | 3,775 | 593,700 | 3,775 |
| 2010-10-15 | 3,795 | 3,800 | 3,760 | 3,765 | 1,009,500 | 3,765 |
| 2010-10-14 | 3,845 | 3,875 | 3,790 | 3,830 | 1,117,100 | 3,830 |
| 2010-10-13 | 3,890 | 3,895 | 3,780 | 3,785 | 1,066,400 | 3,785 |
| 2010-10-12 | 3,895 | 3,905 | 3,825 | 3,825 | 1,277,900 | 3,825 |
| 2010-10-08 | 3,795 | 3,875 | 3,790 | 3,845 | 2,003,200 | 3,845 |
| 2010-10-07 | 3,810 | 3,840 | 3,770 | 3,785 | 931,900 | 3,785 |
| 2010-10-06 | 3,805 | 3,815 | 3,775 | 3,805 | 1,173,300 | 3,805 |
| 2010-10-05 | 3,740 | 3,775 | 3,700 | 3,760 | 1,230,900 | 3,760 |
| 2010-10-04 | 3,780 | 3,800 | 3,725 | 3,735 | 1,091,800 | 3,735 |
| 2010-10-01 | 3,795 | 3,820 | 3,770 | 3,780 | 1,009,300 | 3,780 |
| 2010-09-30 | 3,835 | 3,850 | 3,770 | 3,770 | 989,800 | 3,770 |
| 2010-09-29 | 3,805 | 3,855 | 3,805 | 3,835 | 964,200 | 3,835 |
| 2010-09-28 | 3,840 | 3,860 | 3,785 | 3,805 | 583,000 | 3,805 |
| 2010-09-27 | 3,820 | 3,845 | 3,805 | 3,830 | 743,600 | 3,830 |
| 2010-09-24 | 3,825 | 3,825 | 3,750 | 3,785 | 1,292,800 | 3,785 |
| 2010-09-22 | 3,830 | 3,850 | 3,820 | 3,830 | 656,100 | 3,830 |
| 2010-09-21 | 3,875 | 3,875 | 3,810 | 3,825 | 522,900 | 3,825 |
| 2010-09-17 | 3,840 | 3,850 | 3,820 | 3,835 | 777,000 | 3,835 |
| 2010-09-16 | 3,845 | 3,875 | 3,790 | 3,800 | 990,900 | 3,800 |
| 2010-09-15 | 3,725 | 3,870 | 3,715 | 3,845 | 1,659,300 | 3,845 |
| 2010-09-14 | 3,710 | 3,740 | 3,705 | 3,725 | 807,200 | 3,725 |
| 2010-09-13 | 3,750 | 3,765 | 3,705 | 3,710 | 1,081,700 | 3,710 |
| 2010-09-10 | 3,720 | 3,760 | 3,700 | 3,725 | 2,872,900 | 3,725 |
| 2010-09-09 | 3,770 | 3,775 | 3,725 | 3,740 | 602,700 | 3,740 |
| 2010-09-08 | 3,785 | 3,790 | 3,715 | 3,730 | 979,800 | 3,730 |
| 2010-09-07 | 3,810 | 3,825 | 3,790 | 3,815 | 830,300 | 3,815 |
| 2010-09-06 | 3,855 | 3,875 | 3,815 | 3,850 | 588,300 | 3,850 |
| 2010-09-03 | 3,875 | 3,880 | 3,815 | 3,835 | 641,900 | 3,835 |
| 2010-09-02 | 3,770 | 3,860 | 3,750 | 3,850 | 1,402,100 | 3,850 |
| 2010-09-01 | 3,665 | 3,710 | 3,640 | 3,705 | 817,800 | 3,705 |
| 2010-08-31 | 3,705 | 3,715 | 3,650 | 3,655 | 775,500 | 3,655 |
| 2010-08-30 | 3,755 | 3,780 | 3,720 | 3,750 | 728,200 | 3,750 |
| 2010-08-27 | 3,645 | 3,705 | 3,640 | 3,700 | 901,800 | 3,700 |
| 2010-08-26 | 3,685 | 3,690 | 3,655 | 3,685 | 1,136,500 | 3,685 |
| 2010-08-25 | 3,700 | 3,720 | 3,635 | 3,670 | 1,184,600 | 3,670 |
| 2010-08-24 | 3,780 | 3,800 | 3,725 | 3,735 | 1,026,300 | 3,735 |
| 2010-08-23 | 3,820 | 3,845 | 3,785 | 3,805 | 697,800 | 3,805 |
| 2010-08-20 | 3,840 | 3,865 | 3,815 | 3,820 | 739,700 | 3,820 |
| 2010-08-19 | 3,885 | 3,905 | 3,865 | 3,880 | 824,800 | 3,880 |
| 2010-08-18 | 3,940 | 3,940 | 3,865 | 3,885 | 637,100 | 3,885 |
| 2010-08-17 | 3,855 | 3,915 | 3,855 | 3,895 | 481,900 | 3,895 |
| 2010-08-16 | 3,855 | 3,930 | 3,855 | 3,900 | 528,600 | 3,900 |
| 2010-08-13 | 3,860 | 3,940 | 3,835 | 3,915 | 1,305,400 | 3,915 |
| 2010-08-12 | 3,840 | 3,905 | 3,820 | 3,875 | 864,200 | 3,875 |
| 2010-08-11 | 3,930 | 3,950 | 3,885 | 3,895 | 826,000 | 3,895 |
| 2010-08-10 | 4,015 | 4,030 | 3,965 | 3,980 | 639,000 | 3,980 |
| 2010-08-09 | 3,945 | 3,980 | 3,940 | 3,980 | 586,000 | 3,980 |
| 2010-08-06 | 4,000 | 4,010 | 3,965 | 3,985 | 905,700 | 3,985 |
| 2010-08-05 | 4,070 | 4,085 | 4,050 | 4,060 | 1,148,200 | 4,060 |
| 2010-08-04 | 4,020 | 4,055 | 4,010 | 4,045 | 842,600 | 4,045 |
| 2010-08-03 | 4,050 | 4,050 | 4,000 | 4,040 | 714,000 | 4,040 |
| 2010-08-02 | 4,010 | 4,020 | 3,965 | 3,980 | 478,200 | 3,980 |
| 2010-07-30 | 4,030 | 4,030 | 3,945 | 3,965 | 1,093,600 | 3,965 |
| 2010-07-29 | 4,050 | 4,055 | 4,025 | 4,035 | 711,900 | 4,035 |
| 2010-07-28 | 4,050 | 4,100 | 4,050 | 4,090 | 1,005,200 | 4,090 |
| 2010-07-27 | 4,050 | 4,050 | 4,005 | 4,040 | 862,300 | 4,040 |
| 2010-07-26 | 4,075 | 4,075 | 4,035 | 4,050 | 699,100 | 4,050 |
| 2010-07-23 | 4,090 | 4,100 | 4,050 | 4,080 | 845,900 | 4,080 |
| 2010-07-22 | 4,050 | 4,065 | 4,020 | 4,050 | 1,011,500 | 4,050 |
| 2010-07-21 | 4,100 | 4,100 | 4,040 | 4,075 | 673,700 | 4,075 |
| 2010-07-20 | 4,060 | 4,110 | 4,050 | 4,080 | 808,700 | 4,080 |
| 2010-07-16 | 4,200 | 4,205 | 4,095 | 4,105 | 1,056,000 | 4,105 |
| 2010-07-15 | 4,150 | 4,225 | 4,145 | 4,200 | 1,094,600 | 4,200 |
| 2010-07-14 | 4,200 | 4,210 | 4,185 | 4,190 | 851,600 | 4,190 |
| 2010-07-13 | 4,130 | 4,170 | 4,125 | 4,140 | 817,100 | 4,140 |
| 2010-07-12 | 4,135 | 4,140 | 4,115 | 4,120 | 610,400 | 4,120 |
| 2010-07-09 | 4,140 | 4,145 | 4,100 | 4,130 | 1,299,500 | 4,130 |
| 2010-07-08 | 4,075 | 4,090 | 4,060 | 4,090 | 930,600 | 4,090 |
| 2010-07-07 | 3,980 | 3,990 | 3,945 | 3,990 | 656,100 | 3,990 |
| 2010-07-06 | 3,930 | 3,990 | 3,905 | 3,975 | 825,600 | 3,975 |
| 2010-07-05 | 3,905 | 3,970 | 3,900 | 3,960 | 514,600 | 3,960 |
| 2010-07-02 | 3,930 | 3,940 | 3,875 | 3,895 | 862,900 | 3,895 |
| 2010-07-01 | 3,925 | 3,935 | 3,900 | 3,925 | 849,000 | 3,925 |
| 2010-06-30 | 3,935 | 3,980 | 3,890 | 3,955 | 1,013,600 | 3,955 |
| 2010-06-29 | 3,980 | 4,040 | 3,975 | 3,990 | 761,300 | 3,990 |
| 2010-06-28 | 4,015 | 4,020 | 3,960 | 3,970 | 356,400 | 3,970 |
| 2010-06-25 | 3,970 | 4,010 | 3,960 | 4,005 | 839,600 | 4,005 |
| 2010-06-24 | 4,025 | 4,085 | 4,025 | 4,040 | 526,600 | 4,040 |
| 2010-06-23 | 4,030 | 4,040 | 4,000 | 4,020 | 650,400 | 4,020 |
| 2010-06-22 | 4,105 | 4,105 | 4,065 | 4,080 | 756,800 | 4,080 |
| 2010-06-21 | 4,105 | 4,160 | 4,095 | 4,145 | 956,700 | 4,145 |
| 2010-06-18 | 4,030 | 4,050 | 4,015 | 4,035 | 650,000 | 4,035 |
| 2010-06-17 | 4,035 | 4,075 | 4,015 | 4,050 | 636,600 | 4,050 |
| 2010-06-16 | 4,070 | 4,085 | 4,045 | 4,075 | 659,400 | 4,075 |
| 2010-06-15 | 4,005 | 4,010 | 3,975 | 4,000 | 690,200 | 4,000 |
| 2010-06-14 | 4,025 | 4,055 | 4,005 | 4,045 | 616,800 | 4,045 |
| 2010-06-11 | 4,035 | 4,035 | 3,950 | 3,995 | 4,100,700 | 3,995 |
| 2010-06-10 | 3,970 | 3,995 | 3,965 | 3,975 | 789,400 | 3,975 |
| 2010-06-09 | 3,865 | 3,955 | 3,840 | 3,935 | 1,847,700 | 3,935 |
| 2010-06-08 | 3,800 | 3,855 | 3,785 | 3,840 | 988,500 | 3,840 |
| 2010-06-07 | 3,840 | 3,870 | 3,810 | 3,830 | 908,900 | 3,830 |
| 2010-06-04 | 3,920 | 3,935 | 3,885 | 3,910 | 1,306,700 | 3,910 |
| 2010-06-03 | 4,015 | 4,040 | 3,980 | 3,990 | 872,300 | 3,990 |
| 2010-06-02 | 3,930 | 4,005 | 3,910 | 3,960 | 1,195,600 | 3,960 |
| 2010-06-01 | 3,885 | 3,910 | 3,800 | 3,890 | 595,400 | 3,890 |
| 2010-05-31 | 3,900 | 3,920 | 3,870 | 3,900 | 789,500 | 3,900 |
| 2010-05-28 | 3,910 | 3,945 | 3,865 | 3,930 | 1,583,400 | 3,930 |
| 2010-05-27 | 3,825 | 3,900 | 3,790 | 3,875 | 1,083,300 | 3,875 |
| 2010-05-26 | 3,925 | 3,955 | 3,845 | 3,845 | 1,494,400 | 3,845 |
| 2010-05-25 | 3,910 | 3,915 | 3,835 | 3,855 | 1,244,500 | 3,855 |
| 2010-05-24 | 3,945 | 3,985 | 3,920 | 3,965 | 963,800 | 3,965 |
| 2010-05-21 | 4,000 | 4,030 | 3,960 | 3,980 | 1,781,100 | 3,980 |
| 2010-05-20 | 4,095 | 4,135 | 4,070 | 4,080 | 929,800 | 4,080 |
| 2010-05-19 | 4,065 | 4,105 | 4,060 | 4,085 | 1,010,700 | 4,085 |
| 2010-05-18 | 4,110 | 4,165 | 4,105 | 4,135 | 1,924,600 | 4,135 |
| 2010-05-17 | 4,020 | 4,050 | 3,975 | 4,040 | 1,161,400 | 4,040 |
| 2010-05-14 | 4,065 | 4,090 | 4,040 | 4,060 | 1,196,900 | 4,060 |
| 2010-05-13 | 4,055 | 4,115 | 4,045 | 4,105 | 920,900 | 4,105 |
| 2010-05-12 | 4,025 | 4,035 | 3,980 | 4,015 | 1,203,400 | 4,015 |
| 2010-05-11 | 3,920 | 4,010 | 3,915 | 3,955 | 1,712,400 | 3,955 |
| 2010-05-10 | 3,870 | 3,950 | 3,850 | 3,910 | 1,389,900 | 3,910 |
| 2010-05-07 | 3,980 | 3,995 | 3,855 | 3,875 | 1,826,600 | 3,875 |
| 2010-05-06 | 4,015 | 4,030 | 4,010 | 4,020 | 1,187,800 | 4,020 |
| 2010-04-30 | 4,035 | 4,105 | 4,035 | 4,090 | 829,600 | 4,090 |
| 2010-04-28 | 4,025 | 4,035 | 4,015 | 4,015 | 1,190,800 | 4,015 |
| 2010-04-27 | 4,100 | 4,115 | 4,075 | 4,095 | 515,900 | 4,095 |
| 2010-04-26 | 4,080 | 4,120 | 4,075 | 4,115 | 566,600 | 4,115 |
| 2010-04-23 | 4,090 | 4,100 | 4,070 | 4,075 | 812,900 | 4,075 |
| 2010-04-22 | 4,115 | 4,140 | 4,060 | 4,075 | 966,900 | 4,075 |
| 2010-04-21 | 4,105 | 4,115 | 4,085 | 4,090 | 634,800 | 4,090 |
| 2010-04-20 | 4,045 | 4,090 | 4,035 | 4,080 | 751,700 | 4,080 |
| 2010-04-19 | 4,035 | 4,045 | 4,020 | 4,030 | 761,800 | 4,030 |
| 2010-04-16 | 4,095 | 4,095 | 4,060 | 4,065 | 989,900 | 4,065 |
| 2010-04-15 | 4,095 | 4,110 | 4,065 | 4,085 | 1,033,600 | 4,085 |
| 2010-04-14 | 4,050 | 4,065 | 4,035 | 4,045 | 592,500 | 4,045 |
| 2010-04-13 | 4,010 | 4,030 | 4,005 | 4,030 | 905,100 | 4,030 |
| 2010-04-12 | 4,010 | 4,035 | 4,005 | 4,010 | 1,600,400 | 4,010 |
| 2010-04-09 | 4,030 | 4,055 | 4,000 | 4,005 | 3,108,800 | 4,005 |
| 2010-04-08 | 4,035 | 4,070 | 4,035 | 4,060 | 1,560,400 | 4,060 |
| 2010-04-07 | 4,120 | 4,130 | 4,085 | 4,085 | 1,461,000 | 4,085 |
| 2010-04-06 | 4,140 | 4,150 | 4,120 | 4,145 | 844,500 | 4,145 |
| 2010-04-05 | 4,110 | 4,125 | 4,090 | 4,110 | 560,300 | 4,110 |
| 2010-04-02 | 4,100 | 4,135 | 4,065 | 4,065 | 1,304,500 | 4,065 |
| 2010-04-01 | 4,140 | 4,145 | 4,095 | 4,140 | 1,363,900 | 4,140 |
| 2010-03-31 | 4,075 | 4,105 | 4,060 | 4,090 | 776,900 | 4,090 |
| 2010-03-30 | 4,025 | 4,090 | 4,005 | 4,085 | 967,800 | 4,085 |
| 2010-03-29 | 4,030 | 4,045 | 4,010 | 4,025 | 884,700 | 4,025 |
| 2010-03-26 | 4,060 | 4,095 | 4,035 | 4,095 | 1,206,100 | 4,095 |
| 2010-03-25 | 4,100 | 4,110 | 4,010 | 4,030 | 1,611,000 | 4,030 |
| 2010-03-24 | 4,130 | 4,180 | 4,110 | 4,120 | 682,700 | 4,120 |
| 2010-03-23 | 4,090 | 4,115 | 4,085 | 4,095 | 752,000 | 4,095 |
| 2010-03-19 | 4,115 | 4,140 | 4,115 | 4,140 | 562,500 | 4,140 |
| 2010-03-18 | 4,130 | 4,145 | 4,105 | 4,130 | 1,057,200 | 4,130 |
| 2010-03-17 | 4,230 | 4,255 | 4,160 | 4,185 | 955,700 | 4,185 |
| 2010-03-16 | 4,190 | 4,245 | 4,185 | 4,220 | 613,300 | 4,220 |
| 2010-03-15 | 4,240 | 4,240 | 4,200 | 4,210 | 450,900 | 4,210 |
| 2010-03-12 | 4,145 | 4,220 | 4,115 | 4,210 | 4,144,800 | 4,210 |
| 2010-03-11 | 4,120 | 4,135 | 4,070 | 4,105 | 768,000 | 4,105 |
| 2010-03-10 | 4,120 | 4,150 | 4,115 | 4,115 | 489,300 | 4,115 |
| 2010-03-09 | 4,150 | 4,165 | 4,120 | 4,150 | 749,700 | 4,150 |
| 2010-03-08 | 4,240 | 4,240 | 4,160 | 4,175 | 905,300 | 4,175 |
| 2010-03-05 | 4,150 | 4,235 | 4,140 | 4,190 | 940,300 | 4,190 |
| 2010-03-04 | 4,195 | 4,195 | 4,100 | 4,105 | 632,500 | 4,105 |
| 2010-03-03 | 4,145 | 4,185 | 4,120 | 4,160 | 819,900 | 4,160 |
| 2010-03-02 | 4,110 | 4,120 | 4,085 | 4,120 | 384,300 | 4,120 |
| 2010-03-01 | 4,090 | 4,110 | 4,065 | 4,080 | 300,600 | 4,080 |
| 2010-02-26 | 4,015 | 4,105 | 4,015 | 4,080 | 915,400 | 4,080 |
| 2010-02-25 | 4,045 | 4,065 | 4,025 | 4,025 | 492,200 | 4,025 |
| 2010-02-24 | 4,045 | 4,060 | 4,005 | 4,035 | 795,600 | 4,035 |
| 2010-02-23 | 4,080 | 4,110 | 4,075 | 4,090 | 421,300 | 4,090 |
| 2010-02-22 | 4,120 | 4,180 | 4,105 | 4,130 | 729,900 | 4,130 |
| 2010-02-19 | 4,100 | 4,110 | 4,015 | 4,015 | 541,000 | 4,015 |
| 2010-02-18 | 4,115 | 4,130 | 4,075 | 4,105 | 427,500 | 4,105 |
| 2010-02-17 | 4,075 | 4,130 | 4,065 | 4,115 | 498,300 | 4,115 |
| 2010-02-16 | 4,040 | 4,055 | 4,030 | 4,030 | 278,500 | 4,030 |
| 2010-02-15 | 4,040 | 4,080 | 4,040 | 4,045 | 306,400 | 4,045 |
| 2010-02-12 | 4,090 | 4,090 | 4,035 | 4,065 | 819,100 | 4,065 |
| 2010-02-10 | 4,085 | 4,090 | 4,025 | 4,050 | 799,400 | 4,050 |
| 2010-02-09 | 3,990 | 4,070 | 3,965 | 4,055 | 826,800 | 4,055 |
| 2010-02-08 | 4,025 | 4,045 | 4,000 | 4,025 | 474,600 | 4,025 |
| 2010-02-05 | 4,045 | 4,065 | 4,010 | 4,020 | 905,500 | 4,020 |
| 2010-02-04 | 4,185 | 4,210 | 4,120 | 4,135 | 784,000 | 4,135 |
| 2010-02-03 | 4,135 | 4,180 | 4,115 | 4,155 | 669,400 | 4,155 |
| 2010-02-02 | 4,090 | 4,090 | 4,040 | 4,080 | 639,100 | 4,080 |
| 2010-02-01 | 4,075 | 4,075 | 4,020 | 4,060 | 902,100 | 4,060 |
| 2010-01-29 | 4,095 | 4,110 | 4,035 | 4,045 | 1,355,200 | 4,045 |
| 2010-01-28 | 4,165 | 4,180 | 4,090 | 4,180 | 924,500 | 4,180 |
| 2010-01-27 | 4,145 | 4,170 | 4,120 | 4,125 | 675,900 | 4,125 |
| 2010-01-26 | 4,170 | 4,200 | 4,155 | 4,165 | 838,500 | 4,165 |
| 2010-01-25 | 4,190 | 4,200 | 4,160 | 4,180 | 1,033,100 | 4,180 |
| 2010-01-22 | 4,290 | 4,290 | 4,205 | 4,215 | 1,393,700 | 4,215 |
| 2010-01-21 | 4,200 | 4,270 | 4,190 | 4,270 | 1,319,900 | 4,270 |
| 2010-01-20 | 4,250 | 4,290 | 4,235 | 4,245 | 491,500 | 4,245 |
| 2010-01-19 | 4,215 | 4,255 | 4,205 | 4,245 | 747,100 | 4,245 |
| 2010-01-18 | 4,250 | 4,275 | 4,220 | 4,265 | 1,155,400 | 4,265 |
| 2010-01-15 | 4,310 | 4,325 | 4,270 | 4,310 | 1,188,000 | 4,310 |
| 2010-01-14 | 4,310 | 4,380 | 4,305 | 4,345 | 881,600 | 4,345 |
| 2010-01-13 | 4,385 | 4,435 | 4,350 | 4,350 | 729,000 | 4,350 |
| 2010-01-12 | 4,420 | 4,470 | 4,395 | 4,450 | 745,400 | 4,450 |
| 2010-01-08 | 4,480 | 4,480 | 4,345 | 4,360 | 1,950,700 | 4,360 |
| 2010-01-07 | 4,445 | 4,450 | 4,375 | 4,430 | 671,000 | 4,430 |
| 2010-01-06 | 4,465 | 4,490 | 4,415 | 4,470 | 550,700 | 4,470 |
| 2010-01-05 | 4,530 | 4,540 | 4,440 | 4,460 | 782,300 | 4,460 |
| 2010-01-04 | 4,410 | 4,465 | 4,405 | 4,460 | 321,800 | 4,460 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株