9766 コナミグループ(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 | 1,744 | 1,754 | 1,720 | 1,726 | 705,300 | 1,726 |
| 2010-12-29 | 1,762 | 1,772 | 1,741 | 1,764 | 366,500 | 1,764 |
| 2010-12-28 | 1,761 | 1,772 | 1,751 | 1,752 | 450,200 | 1,752 |
| 2010-12-27 | 1,752 | 1,779 | 1,750 | 1,770 | 500,900 | 1,770 |
| 2010-12-24 | 1,762 | 1,771 | 1,745 | 1,756 | 688,400 | 1,756 |
| 2010-12-22 | 1,785 | 1,798 | 1,755 | 1,762 | 1,105,300 | 1,762 |
| 2010-12-21 | 1,754 | 1,789 | 1,743 | 1,784 | 1,347,100 | 1,784 |
| 2010-12-20 | 1,724 | 1,738 | 1,712 | 1,722 | 734,500 | 1,722 |
| 2010-12-17 | 1,712 | 1,737 | 1,701 | 1,725 | 1,319,000 | 1,725 |
| 2010-12-16 | 1,722 | 1,724 | 1,711 | 1,711 | 548,300 | 1,711 |
| 2010-12-15 | 1,700 | 1,732 | 1,694 | 1,721 | 1,182,300 | 1,721 |
| 2010-12-14 | 1,725 | 1,735 | 1,713 | 1,722 | 1,802,400 | 1,722 |
| 2010-12-13 | 1,746 | 1,748 | 1,733 | 1,747 | 763,300 | 1,747 |
| 2010-12-10 | 1,821 | 1,827 | 1,736 | 1,741 | 6,895,400 | 1,741 |
| 2010-12-09 | 1,704 | 1,747 | 1,704 | 1,741 | 1,874,500 | 1,741 |
| 2010-12-08 | 1,656 | 1,710 | 1,655 | 1,703 | 2,686,500 | 1,703 |
| 2010-12-07 | 1,618 | 1,625 | 1,599 | 1,616 | 728,600 | 1,616 |
| 2010-12-06 | 1,613 | 1,628 | 1,595 | 1,610 | 588,000 | 1,610 |
| 2010-12-03 | 1,600 | 1,600 | 1,579 | 1,595 | 615,600 | 1,595 |
| 2010-12-02 | 1,598 | 1,599 | 1,577 | 1,583 | 718,100 | 1,583 |
| 2010-12-01 | 1,564 | 1,571 | 1,543 | 1,550 | 997,900 | 1,550 |
| 2010-11-30 | 1,572 | 1,598 | 1,554 | 1,563 | 1,097,400 | 1,563 |
| 2010-11-29 | 1,568 | 1,580 | 1,547 | 1,579 | 645,300 | 1,579 |
| 2010-11-26 | 1,571 | 1,581 | 1,561 | 1,562 | 463,600 | 1,562 |
| 2010-11-25 | 1,604 | 1,604 | 1,561 | 1,570 | 1,058,800 | 1,570 |
| 2010-11-24 | 1,583 | 1,607 | 1,572 | 1,586 | 919,300 | 1,586 |
| 2010-11-22 | 1,587 | 1,597 | 1,565 | 1,583 | 637,000 | 1,583 |
| 2010-11-19 | 1,599 | 1,600 | 1,565 | 1,565 | 685,700 | 1,565 |
| 2010-11-18 | 1,539 | 1,582 | 1,533 | 1,576 | 973,000 | 1,576 |
| 2010-11-17 | 1,531 | 1,546 | 1,526 | 1,529 | 524,300 | 1,529 |
| 2010-11-16 | 1,549 | 1,558 | 1,530 | 1,530 | 777,900 | 1,530 |
| 2010-11-15 | 1,523 | 1,540 | 1,517 | 1,534 | 811,000 | 1,534 |
| 2010-11-12 | 1,501 | 1,530 | 1,491 | 1,493 | 1,226,500 | 1,493 |
| 2010-11-11 | 1,510 | 1,525 | 1,501 | 1,516 | 739,300 | 1,516 |
| 2010-11-10 | 1,486 | 1,512 | 1,479 | 1,508 | 1,496,000 | 1,508 |
| 2010-11-09 | 1,466 | 1,473 | 1,449 | 1,471 | 936,800 | 1,471 |
| 2010-11-08 | 1,480 | 1,490 | 1,457 | 1,486 | 582,400 | 1,486 |
| 2010-11-05 | 1,449 | 1,475 | 1,436 | 1,464 | 1,067,800 | 1,464 |
| 2010-11-04 | 1,386 | 1,409 | 1,372 | 1,406 | 794,500 | 1,406 |
| 2010-11-02 | 1,392 | 1,400 | 1,378 | 1,383 | 558,900 | 1,383 |
| 2010-11-01 | 1,405 | 1,422 | 1,388 | 1,392 | 618,800 | 1,392 |
| 2010-10-29 | 1,433 | 1,438 | 1,411 | 1,418 | 804,100 | 1,418 |
| 2010-10-28 | 1,450 | 1,450 | 1,430 | 1,439 | 917,400 | 1,439 |
| 2010-10-27 | 1,465 | 1,465 | 1,432 | 1,443 | 408,400 | 1,443 |
| 2010-10-26 | 1,445 | 1,469 | 1,443 | 1,457 | 408,500 | 1,457 |
| 2010-10-25 | 1,451 | 1,460 | 1,436 | 1,436 | 391,900 | 1,436 |
| 2010-10-22 | 1,453 | 1,464 | 1,438 | 1,443 | 612,100 | 1,443 |
| 2010-10-21 | 1,468 | 1,507 | 1,450 | 1,454 | 1,186,200 | 1,454 |
| 2010-10-20 | 1,440 | 1,452 | 1,428 | 1,438 | 694,900 | 1,438 |
| 2010-10-19 | 1,475 | 1,497 | 1,458 | 1,471 | 462,400 | 1,471 |
| 2010-10-18 | 1,469 | 1,486 | 1,465 | 1,477 | 517,100 | 1,477 |
| 2010-10-15 | 1,453 | 1,496 | 1,442 | 1,454 | 1,978,000 | 1,454 |
| 2010-10-14 | 1,442 | 1,444 | 1,412 | 1,433 | 1,203,700 | 1,433 |
| 2010-10-13 | 1,449 | 1,456 | 1,421 | 1,438 | 871,000 | 1,438 |
| 2010-10-12 | 1,505 | 1,509 | 1,433 | 1,433 | 1,000,000 | 1,433 |
| 2010-10-08 | 1,521 | 1,524 | 1,494 | 1,498 | 1,083,300 | 1,498 |
| 2010-10-07 | 1,520 | 1,524 | 1,508 | 1,519 | 500,500 | 1,519 |
| 2010-10-06 | 1,518 | 1,540 | 1,501 | 1,532 | 723,500 | 1,532 |
| 2010-10-05 | 1,480 | 1,514 | 1,470 | 1,513 | 845,700 | 1,513 |
| 2010-10-04 | 1,461 | 1,499 | 1,454 | 1,483 | 1,126,300 | 1,483 |
| 2010-10-01 | 1,482 | 1,484 | 1,447 | 1,453 | 805,500 | 1,453 |
| 2010-09-30 | 1,485 | 1,500 | 1,472 | 1,474 | 1,234,100 | 1,474 |
| 2010-09-29 | 1,469 | 1,490 | 1,461 | 1,470 | 1,068,700 | 1,470 |
| 2010-09-28 | 1,489 | 1,495 | 1,465 | 1,470 | 451,300 | 1,470 |
| 2010-09-27 | 1,523 | 1,523 | 1,492 | 1,505 | 593,500 | 1,505 |
| 2010-09-24 | 1,495 | 1,523 | 1,478 | 1,504 | 899,600 | 1,504 |
| 2010-09-22 | 1,489 | 1,512 | 1,476 | 1,498 | 658,900 | 1,498 |
| 2010-09-21 | 1,520 | 1,520 | 1,477 | 1,490 | 1,076,000 | 1,490 |
| 2010-09-17 | 1,500 | 1,524 | 1,494 | 1,518 | 1,106,600 | 1,518 |
| 2010-09-16 | 1,506 | 1,513 | 1,472 | 1,476 | 1,026,200 | 1,476 |
| 2010-09-15 | 1,455 | 1,498 | 1,438 | 1,488 | 1,197,000 | 1,488 |
| 2010-09-14 | 1,466 | 1,474 | 1,455 | 1,468 | 474,400 | 1,468 |
| 2010-09-13 | 1,450 | 1,488 | 1,447 | 1,470 | 979,100 | 1,470 |
| 2010-09-10 | 1,406 | 1,448 | 1,402 | 1,436 | 2,058,800 | 1,436 |
| 2010-09-09 | 1,409 | 1,411 | 1,391 | 1,406 | 360,800 | 1,406 |
| 2010-09-08 | 1,399 | 1,401 | 1,375 | 1,386 | 625,700 | 1,386 |
| 2010-09-07 | 1,425 | 1,441 | 1,418 | 1,424 | 315,500 | 1,424 |
| 2010-09-06 | 1,440 | 1,446 | 1,425 | 1,442 | 364,000 | 1,442 |
| 2010-09-03 | 1,413 | 1,426 | 1,405 | 1,421 | 656,100 | 1,421 |
| 2010-09-02 | 1,381 | 1,393 | 1,365 | 1,393 | 729,700 | 1,393 |
| 2010-09-01 | 1,344 | 1,377 | 1,339 | 1,365 | 778,300 | 1,365 |
| 2010-08-31 | 1,384 | 1,391 | 1,352 | 1,352 | 882,600 | 1,352 |
| 2010-08-30 | 1,395 | 1,430 | 1,393 | 1,409 | 779,900 | 1,409 |
| 2010-08-27 | 1,338 | 1,365 | 1,329 | 1,359 | 683,600 | 1,359 |
| 2010-08-26 | 1,361 | 1,363 | 1,342 | 1,355 | 710,700 | 1,355 |
| 2010-08-25 | 1,390 | 1,398 | 1,332 | 1,343 | 1,167,800 | 1,343 |
| 2010-08-24 | 1,390 | 1,404 | 1,380 | 1,389 | 626,100 | 1,389 |
| 2010-08-23 | 1,388 | 1,416 | 1,384 | 1,404 | 669,300 | 1,404 |
| 2010-08-20 | 1,392 | 1,408 | 1,380 | 1,386 | 813,000 | 1,386 |
| 2010-08-19 | 1,400 | 1,434 | 1,397 | 1,426 | 1,164,400 | 1,426 |
| 2010-08-18 | 1,367 | 1,395 | 1,356 | 1,390 | 1,119,200 | 1,390 |
| 2010-08-17 | 1,314 | 1,347 | 1,304 | 1,341 | 1,048,700 | 1,341 |
| 2010-08-16 | 1,308 | 1,324 | 1,300 | 1,314 | 536,700 | 1,314 |
| 2010-08-13 | 1,300 | 1,330 | 1,296 | 1,322 | 1,082,000 | 1,322 |
| 2010-08-12 | 1,311 | 1,321 | 1,289 | 1,306 | 665,200 | 1,306 |
| 2010-08-11 | 1,351 | 1,364 | 1,324 | 1,326 | 624,200 | 1,326 |
| 2010-08-10 | 1,390 | 1,396 | 1,371 | 1,375 | 428,000 | 1,375 |
| 2010-08-09 | 1,366 | 1,389 | 1,365 | 1,388 | 510,400 | 1,388 |
| 2010-08-06 | 1,387 | 1,394 | 1,373 | 1,381 | 740,600 | 1,381 |
| 2010-08-05 | 1,390 | 1,414 | 1,386 | 1,414 | 1,065,700 | 1,414 |
| 2010-08-04 | 1,359 | 1,360 | 1,343 | 1,356 | 719,500 | 1,356 |
| 2010-08-03 | 1,359 | 1,367 | 1,345 | 1,363 | 640,500 | 1,363 |
| 2010-08-02 | 1,333 | 1,356 | 1,333 | 1,337 | 385,500 | 1,337 |
| 2010-07-30 | 1,350 | 1,351 | 1,328 | 1,332 | 625,200 | 1,332 |
| 2010-07-29 | 1,369 | 1,378 | 1,355 | 1,362 | 371,200 | 1,362 |
| 2010-07-28 | 1,376 | 1,396 | 1,375 | 1,385 | 696,900 | 1,385 |
| 2010-07-27 | 1,362 | 1,362 | 1,347 | 1,354 | 304,800 | 1,354 |
| 2010-07-26 | 1,378 | 1,378 | 1,360 | 1,361 | 311,400 | 1,361 |
| 2010-07-23 | 1,361 | 1,369 | 1,348 | 1,358 | 605,600 | 1,358 |
| 2010-07-22 | 1,331 | 1,341 | 1,321 | 1,326 | 646,400 | 1,326 |
| 2010-07-21 | 1,349 | 1,353 | 1,329 | 1,333 | 532,700 | 1,333 |
| 2010-07-20 | 1,341 | 1,349 | 1,325 | 1,329 | 850,700 | 1,329 |
| 2010-07-16 | 1,380 | 1,401 | 1,354 | 1,357 | 834,800 | 1,357 |
| 2010-07-15 | 1,400 | 1,406 | 1,393 | 1,395 | 753,000 | 1,395 |
| 2010-07-14 | 1,399 | 1,416 | 1,389 | 1,407 | 715,400 | 1,407 |
| 2010-07-13 | 1,389 | 1,389 | 1,366 | 1,369 | 449,000 | 1,369 |
| 2010-07-12 | 1,380 | 1,391 | 1,369 | 1,378 | 694,800 | 1,378 |
| 2010-07-09 | 1,414 | 1,418 | 1,387 | 1,390 | 1,034,300 | 1,390 |
| 2010-07-08 | 1,394 | 1,399 | 1,384 | 1,391 | 598,900 | 1,391 |
| 2010-07-07 | 1,372 | 1,374 | 1,353 | 1,364 | 809,000 | 1,364 |
| 2010-07-06 | 1,370 | 1,388 | 1,354 | 1,381 | 696,000 | 1,381 |
| 2010-07-05 | 1,378 | 1,396 | 1,375 | 1,384 | 767,500 | 1,384 |
| 2010-07-02 | 1,383 | 1,387 | 1,354 | 1,366 | 1,100,400 | 1,366 |
| 2010-07-01 | 1,377 | 1,386 | 1,361 | 1,369 | 1,125,400 | 1,369 |
| 2010-06-30 | 1,388 | 1,399 | 1,380 | 1,383 | 1,119,500 | 1,383 |
| 2010-06-29 | 1,460 | 1,466 | 1,416 | 1,418 | 780,700 | 1,418 |
| 2010-06-28 | 1,461 | 1,477 | 1,448 | 1,450 | 656,700 | 1,450 |
| 2010-06-25 | 1,468 | 1,481 | 1,451 | 1,455 | 835,700 | 1,455 |
| 2010-06-24 | 1,503 | 1,507 | 1,481 | 1,486 | 1,155,900 | 1,486 |
| 2010-06-23 | 1,551 | 1,551 | 1,504 | 1,505 | 1,251,300 | 1,505 |
| 2010-06-22 | 1,580 | 1,582 | 1,537 | 1,563 | 1,901,600 | 1,563 |
| 2010-06-21 | 1,551 | 1,589 | 1,543 | 1,586 | 1,258,000 | 1,586 |
| 2010-06-18 | 1,523 | 1,531 | 1,508 | 1,520 | 970,700 | 1,520 |
| 2010-06-17 | 1,500 | 1,533 | 1,500 | 1,524 | 1,041,100 | 1,524 |
| 2010-06-16 | 1,503 | 1,508 | 1,486 | 1,498 | 840,600 | 1,498 |
| 2010-06-15 | 1,479 | 1,480 | 1,459 | 1,480 | 634,900 | 1,480 |
| 2010-06-14 | 1,477 | 1,503 | 1,474 | 1,478 | 700,000 | 1,478 |
| 2010-06-11 | 1,472 | 1,472 | 1,442 | 1,450 | 3,786,300 | 1,450 |
| 2010-06-10 | 1,418 | 1,448 | 1,417 | 1,442 | 743,700 | 1,442 |
| 2010-06-09 | 1,461 | 1,461 | 1,421 | 1,425 | 1,279,900 | 1,425 |
| 2010-06-08 | 1,460 | 1,491 | 1,460 | 1,478 | 758,500 | 1,478 |
| 2010-06-07 | 1,488 | 1,495 | 1,476 | 1,487 | 1,050,800 | 1,487 |
| 2010-06-04 | 1,582 | 1,593 | 1,533 | 1,538 | 1,373,200 | 1,538 |
| 2010-06-03 | 1,554 | 1,558 | 1,525 | 1,547 | 904,800 | 1,547 |
| 2010-06-02 | 1,530 | 1,571 | 1,518 | 1,546 | 1,411,900 | 1,546 |
| 2010-06-01 | 1,534 | 1,534 | 1,501 | 1,521 | 663,000 | 1,521 |
| 2010-05-31 | 1,505 | 1,531 | 1,500 | 1,522 | 635,200 | 1,522 |
| 2010-05-28 | 1,521 | 1,522 | 1,492 | 1,514 | 1,190,000 | 1,514 |
| 2010-05-27 | 1,462 | 1,492 | 1,459 | 1,491 | 923,100 | 1,491 |
| 2010-05-26 | 1,511 | 1,524 | 1,490 | 1,492 | 1,029,100 | 1,492 |
| 2010-05-25 | 1,510 | 1,511 | 1,471 | 1,481 | 1,542,600 | 1,481 |
| 2010-05-24 | 1,533 | 1,548 | 1,519 | 1,535 | 1,465,300 | 1,535 |
| 2010-05-21 | 1,580 | 1,595 | 1,563 | 1,566 | 1,235,200 | 1,566 |
| 2010-05-20 | 1,659 | 1,661 | 1,630 | 1,631 | 642,700 | 1,631 |
| 2010-05-19 | 1,605 | 1,657 | 1,602 | 1,653 | 1,198,200 | 1,653 |
| 2010-05-18 | 1,655 | 1,669 | 1,633 | 1,640 | 1,504,800 | 1,640 |
| 2010-05-17 | 1,623 | 1,639 | 1,608 | 1,635 | 1,371,800 | 1,635 |
| 2010-05-14 | 1,680 | 1,680 | 1,623 | 1,628 | 3,358,000 | 1,628 |
| 2010-05-13 | 1,737 | 1,746 | 1,690 | 1,700 | 1,177,100 | 1,700 |
| 2010-05-12 | 1,720 | 1,727 | 1,690 | 1,704 | 825,200 | 1,704 |
| 2010-05-11 | 1,736 | 1,774 | 1,715 | 1,720 | 1,247,600 | 1,720 |
| 2010-05-10 | 1,700 | 1,716 | 1,690 | 1,707 | 1,505,700 | 1,707 |
| 2010-05-07 | 1,675 | 1,706 | 1,671 | 1,704 | 1,643,900 | 1,704 |
| 2010-05-06 | 1,776 | 1,788 | 1,765 | 1,778 | 1,408,200 | 1,778 |
| 2010-04-30 | 1,849 | 1,854 | 1,836 | 1,838 | 677,800 | 1,838 |
| 2010-04-28 | 1,819 | 1,826 | 1,793 | 1,813 | 1,361,900 | 1,813 |
| 2010-04-27 | 1,866 | 1,871 | 1,847 | 1,859 | 611,100 | 1,859 |
| 2010-04-26 | 1,849 | 1,878 | 1,849 | 1,867 | 613,300 | 1,867 |
| 2010-04-23 | 1,826 | 1,838 | 1,813 | 1,831 | 896,500 | 1,831 |
| 2010-04-22 | 1,830 | 1,852 | 1,821 | 1,844 | 654,500 | 1,844 |
| 2010-04-21 | 1,855 | 1,864 | 1,830 | 1,857 | 826,900 | 1,857 |
| 2010-04-20 | 1,807 | 1,836 | 1,807 | 1,817 | 934,300 | 1,817 |
| 2010-04-19 | 1,802 | 1,820 | 1,790 | 1,804 | 2,125,300 | 1,804 |
| 2010-04-16 | 1,972 | 1,976 | 1,912 | 1,921 | 1,131,400 | 1,921 |
| 2010-04-15 | 1,933 | 1,967 | 1,915 | 1,960 | 1,347,700 | 1,960 |
| 2010-04-14 | 1,907 | 1,933 | 1,896 | 1,898 | 811,000 | 1,898 |
| 2010-04-13 | 1,876 | 1,913 | 1,871 | 1,899 | 952,900 | 1,899 |
| 2010-04-12 | 1,840 | 1,894 | 1,839 | 1,879 | 805,400 | 1,879 |
| 2010-04-09 | 1,835 | 1,846 | 1,806 | 1,815 | 2,071,200 | 1,815 |
| 2010-04-08 | 1,829 | 1,856 | 1,829 | 1,846 | 687,600 | 1,846 |
| 2010-04-07 | 1,858 | 1,873 | 1,846 | 1,858 | 577,500 | 1,858 |
| 2010-04-06 | 1,871 | 1,875 | 1,839 | 1,858 | 715,500 | 1,858 |
| 2010-04-05 | 1,842 | 1,862 | 1,836 | 1,856 | 602,800 | 1,856 |
| 2010-04-02 | 1,802 | 1,828 | 1,801 | 1,820 | 609,200 | 1,820 |
| 2010-04-01 | 1,805 | 1,833 | 1,780 | 1,823 | 1,588,300 | 1,823 |
| 2010-03-31 | 1,804 | 1,806 | 1,770 | 1,803 | 884,300 | 1,803 |
| 2010-03-30 | 1,736 | 1,774 | 1,735 | 1,769 | 715,700 | 1,769 |
| 2010-03-29 | 1,780 | 1,781 | 1,734 | 1,748 | 1,406,500 | 1,748 |
| 2010-03-26 | 1,785 | 1,839 | 1,774 | 1,834 | 1,740,700 | 1,834 |
| 2010-03-25 | 1,771 | 1,777 | 1,752 | 1,767 | 1,127,000 | 1,767 |
| 2010-03-24 | 1,746 | 1,782 | 1,746 | 1,765 | 1,539,200 | 1,765 |
| 2010-03-23 | 1,770 | 1,771 | 1,717 | 1,726 | 1,119,000 | 1,726 |
| 2010-03-19 | 1,770 | 1,786 | 1,763 | 1,774 | 562,400 | 1,774 |
| 2010-03-18 | 1,780 | 1,788 | 1,764 | 1,765 | 443,700 | 1,765 |
| 2010-03-17 | 1,765 | 1,785 | 1,755 | 1,779 | 713,100 | 1,779 |
| 2010-03-16 | 1,745 | 1,761 | 1,734 | 1,744 | 545,500 | 1,744 |
| 2010-03-15 | 1,748 | 1,754 | 1,710 | 1,741 | 1,417,100 | 1,741 |
| 2010-03-12 | 1,780 | 1,780 | 1,750 | 1,758 | 4,143,000 | 1,758 |
| 2010-03-11 | 1,748 | 1,750 | 1,730 | 1,749 | 648,200 | 1,749 |
| 2010-03-10 | 1,733 | 1,748 | 1,724 | 1,730 | 496,400 | 1,730 |
| 2010-03-09 | 1,718 | 1,746 | 1,716 | 1,733 | 550,600 | 1,733 |
| 2010-03-08 | 1,691 | 1,734 | 1,677 | 1,729 | 1,003,500 | 1,729 |
| 2010-03-05 | 1,678 | 1,704 | 1,666 | 1,676 | 1,026,000 | 1,676 |
| 2010-03-04 | 1,657 | 1,665 | 1,635 | 1,664 | 873,100 | 1,664 |
| 2010-03-03 | 1,664 | 1,675 | 1,656 | 1,663 | 837,000 | 1,663 |
| 2010-03-02 | 1,677 | 1,685 | 1,660 | 1,682 | 646,900 | 1,682 |
| 2010-03-01 | 1,665 | 1,675 | 1,651 | 1,665 | 529,900 | 1,665 |
| 2010-02-26 | 1,647 | 1,677 | 1,639 | 1,666 | 1,126,000 | 1,666 |
| 2010-02-25 | 1,632 | 1,636 | 1,608 | 1,619 | 706,700 | 1,619 |
| 2010-02-24 | 1,606 | 1,635 | 1,603 | 1,616 | 853,000 | 1,616 |
| 2010-02-23 | 1,600 | 1,633 | 1,600 | 1,621 | 755,500 | 1,621 |
| 2010-02-22 | 1,621 | 1,640 | 1,607 | 1,635 | 884,500 | 1,635 |
| 2010-02-19 | 1,615 | 1,621 | 1,592 | 1,594 | 952,100 | 1,594 |
| 2010-02-18 | 1,600 | 1,609 | 1,594 | 1,607 | 582,100 | 1,607 |
| 2010-02-17 | 1,587 | 1,605 | 1,583 | 1,600 | 717,000 | 1,600 |
| 2010-02-16 | 1,572 | 1,586 | 1,563 | 1,577 | 639,000 | 1,577 |
| 2010-02-15 | 1,555 | 1,577 | 1,546 | 1,571 | 710,000 | 1,571 |
| 2010-02-12 | 1,526 | 1,546 | 1,512 | 1,545 | 998,900 | 1,545 |
| 2010-02-10 | 1,533 | 1,541 | 1,512 | 1,515 | 887,700 | 1,515 |
| 2010-02-09 | 1,534 | 1,562 | 1,525 | 1,528 | 791,100 | 1,528 |
| 2010-02-08 | 1,534 | 1,554 | 1,512 | 1,543 | 747,100 | 1,543 |
| 2010-02-05 | 1,531 | 1,553 | 1,507 | 1,534 | 1,440,300 | 1,534 |
| 2010-02-04 | 1,520 | 1,595 | 1,492 | 1,585 | 2,316,300 | 1,585 |
| 2010-02-03 | 1,518 | 1,518 | 1,485 | 1,501 | 1,271,700 | 1,501 |
| 2010-02-02 | 1,498 | 1,505 | 1,491 | 1,494 | 854,300 | 1,494 |
| 2010-02-01 | 1,523 | 1,524 | 1,496 | 1,516 | 844,300 | 1,516 |
| 2010-01-29 | 1,524 | 1,544 | 1,492 | 1,493 | 878,100 | 1,493 |
| 2010-01-28 | 1,544 | 1,568 | 1,519 | 1,562 | 570,900 | 1,562 |
| 2010-01-27 | 1,541 | 1,553 | 1,531 | 1,535 | 651,400 | 1,535 |
| 2010-01-26 | 1,540 | 1,551 | 1,523 | 1,532 | 996,700 | 1,532 |
| 2010-01-25 | 1,552 | 1,560 | 1,538 | 1,550 | 672,500 | 1,550 |
| 2010-01-22 | 1,582 | 1,584 | 1,554 | 1,570 | 1,300,400 | 1,570 |
| 2010-01-21 | 1,635 | 1,640 | 1,615 | 1,622 | 1,443,600 | 1,622 |
| 2010-01-20 | 1,651 | 1,654 | 1,627 | 1,634 | 495,700 | 1,634 |
| 2010-01-19 | 1,636 | 1,638 | 1,621 | 1,632 | 492,600 | 1,632 |
| 2010-01-18 | 1,642 | 1,658 | 1,621 | 1,631 | 928,300 | 1,631 |
| 2010-01-15 | 1,632 | 1,646 | 1,612 | 1,641 | 1,097,800 | 1,641 |
| 2010-01-14 | 1,653 | 1,661 | 1,611 | 1,632 | 1,405,100 | 1,632 |
| 2010-01-13 | 1,690 | 1,691 | 1,636 | 1,652 | 1,326,900 | 1,652 |
| 2010-01-12 | 1,714 | 1,739 | 1,691 | 1,711 | 917,500 | 1,711 |
| 2010-01-08 | 1,773 | 1,777 | 1,701 | 1,718 | 1,881,100 | 1,718 |
| 2010-01-07 | 1,725 | 1,765 | 1,721 | 1,754 | 781,400 | 1,754 |
| 2010-01-06 | 1,720 | 1,727 | 1,693 | 1,709 | 551,900 | 1,709 |
| 2010-01-05 | 1,700 | 1,727 | 1,685 | 1,713 | 865,600 | 1,713 |
| 2010-01-04 | 1,663 | 1,674 | 1,648 | 1,660 | 325,800 | 1,660 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1999-03-26]1株→1.5株 [1992-02-25]1株→1.1株 [1990-02-23]1株→1.5株 [1986-12-24]1株→1.14株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株