9869 加藤産業(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 | 1,342 | 1,368 | 1,330 | 1,360 | 41,500 | 1,360 |
| 2010-12-29 | 1,343 | 1,350 | 1,311 | 1,349 | 22,800 | 1,349 |
| 2010-12-28 | 1,339 | 1,343 | 1,328 | 1,329 | 8,800 | 1,329 |
| 2010-12-27 | 1,336 | 1,338 | 1,326 | 1,334 | 37,200 | 1,334 |
| 2010-12-24 | 1,324 | 1,341 | 1,322 | 1,333 | 20,900 | 1,333 |
| 2010-12-22 | 1,339 | 1,346 | 1,317 | 1,322 | 29,700 | 1,322 |
| 2010-12-21 | 1,321 | 1,356 | 1,321 | 1,335 | 35,700 | 1,335 |
| 2010-12-20 | 1,343 | 1,343 | 1,330 | 1,333 | 15,000 | 1,333 |
| 2010-12-17 | 1,347 | 1,348 | 1,340 | 1,346 | 26,500 | 1,346 |
| 2010-12-16 | 1,348 | 1,348 | 1,336 | 1,338 | 21,600 | 1,338 |
| 2010-12-15 | 1,348 | 1,348 | 1,345 | 1,348 | 46,200 | 1,348 |
| 2010-12-14 | 1,326 | 1,348 | 1,320 | 1,348 | 45,100 | 1,348 |
| 2010-12-13 | 1,320 | 1,326 | 1,312 | 1,326 | 23,100 | 1,326 |
| 2010-12-10 | 1,316 | 1,326 | 1,304 | 1,308 | 81,800 | 1,308 |
| 2010-12-09 | 1,290 | 1,327 | 1,289 | 1,327 | 46,400 | 1,327 |
| 2010-12-08 | 1,279 | 1,298 | 1,279 | 1,295 | 25,800 | 1,295 |
| 2010-12-07 | 1,279 | 1,293 | 1,270 | 1,293 | 29,100 | 1,293 |
| 2010-12-06 | 1,280 | 1,284 | 1,270 | 1,279 | 25,400 | 1,279 |
| 2010-12-03 | 1,308 | 1,319 | 1,269 | 1,269 | 63,600 | 1,269 |
| 2010-12-02 | 1,330 | 1,330 | 1,291 | 1,304 | 29,000 | 1,304 |
| 2010-12-01 | 1,298 | 1,299 | 1,266 | 1,296 | 38,000 | 1,296 |
| 2010-11-30 | 1,333 | 1,334 | 1,268 | 1,268 | 89,800 | 1,268 |
| 2010-11-29 | 1,332 | 1,348 | 1,332 | 1,332 | 27,800 | 1,332 |
| 2010-11-26 | 1,323 | 1,332 | 1,322 | 1,332 | 21,200 | 1,332 |
| 2010-11-25 | 1,313 | 1,354 | 1,308 | 1,322 | 84,100 | 1,322 |
| 2010-11-24 | 1,263 | 1,309 | 1,263 | 1,285 | 39,400 | 1,285 |
| 2010-11-22 | 1,258 | 1,299 | 1,258 | 1,293 | 72,400 | 1,293 |
| 2010-11-19 | 1,261 | 1,267 | 1,255 | 1,258 | 37,600 | 1,258 |
| 2010-11-18 | 1,228 | 1,259 | 1,215 | 1,257 | 49,200 | 1,257 |
| 2010-11-17 | 1,200 | 1,227 | 1,200 | 1,227 | 26,500 | 1,227 |
| 2010-11-16 | 1,229 | 1,231 | 1,201 | 1,202 | 27,300 | 1,202 |
| 2010-11-15 | 1,179 | 1,234 | 1,172 | 1,228 | 71,500 | 1,228 |
| 2010-11-12 | 1,168 | 1,177 | 1,151 | 1,171 | 38,700 | 1,171 |
| 2010-11-11 | 1,155 | 1,171 | 1,154 | 1,167 | 19,300 | 1,167 |
| 2010-11-10 | 1,162 | 1,174 | 1,155 | 1,162 | 33,800 | 1,162 |
| 2010-11-09 | 1,151 | 1,170 | 1,138 | 1,166 | 33,900 | 1,166 |
| 2010-11-08 | 1,155 | 1,158 | 1,136 | 1,149 | 42,900 | 1,149 |
| 2010-11-05 | 1,148 | 1,158 | 1,135 | 1,142 | 48,500 | 1,142 |
| 2010-11-04 | 1,106 | 1,132 | 1,106 | 1,106 | 31,100 | 1,106 |
| 2010-11-02 | 1,110 | 1,111 | 1,100 | 1,106 | 26,200 | 1,106 |
| 2010-11-01 | 1,132 | 1,147 | 1,115 | 1,120 | 32,000 | 1,120 |
| 2010-10-29 | 1,143 | 1,153 | 1,128 | 1,148 | 26,800 | 1,148 |
| 2010-10-28 | 1,165 | 1,182 | 1,142 | 1,142 | 79,400 | 1,142 |
| 2010-10-27 | 1,180 | 1,188 | 1,170 | 1,175 | 39,700 | 1,175 |
| 2010-10-26 | 1,131 | 1,175 | 1,131 | 1,168 | 45,300 | 1,168 |
| 2010-10-25 | 1,153 | 1,163 | 1,147 | 1,148 | 28,600 | 1,148 |
| 2010-10-22 | 1,163 | 1,163 | 1,140 | 1,152 | 19,000 | 1,152 |
| 2010-10-21 | 1,133 | 1,155 | 1,119 | 1,155 | 28,800 | 1,155 |
| 2010-10-20 | 1,126 | 1,153 | 1,118 | 1,134 | 39,300 | 1,134 |
| 2010-10-19 | 1,158 | 1,172 | 1,135 | 1,149 | 42,200 | 1,149 |
| 2010-10-18 | 1,131 | 1,165 | 1,128 | 1,159 | 37,800 | 1,159 |
| 2010-10-15 | 1,155 | 1,155 | 1,108 | 1,112 | 67,500 | 1,112 |
| 2010-10-14 | 1,172 | 1,172 | 1,157 | 1,164 | 62,200 | 1,164 |
| 2010-10-13 | 1,137 | 1,150 | 1,116 | 1,147 | 48,500 | 1,147 |
| 2010-10-12 | 1,149 | 1,159 | 1,100 | 1,101 | 72,700 | 1,101 |
| 2010-10-08 | 1,185 | 1,185 | 1,148 | 1,149 | 71,700 | 1,149 |
| 2010-10-07 | 1,194 | 1,205 | 1,185 | 1,192 | 47,400 | 1,192 |
| 2010-10-06 | 1,213 | 1,213 | 1,190 | 1,202 | 37,200 | 1,202 |
| 2010-10-05 | 1,205 | 1,234 | 1,185 | 1,213 | 31,800 | 1,213 |
| 2010-10-04 | 1,225 | 1,242 | 1,208 | 1,212 | 28,000 | 1,212 |
| 2010-10-01 | 1,232 | 1,235 | 1,221 | 1,225 | 21,300 | 1,225 |
| 2010-09-30 | 1,264 | 1,265 | 1,228 | 1,232 | 25,400 | 1,232 |
| 2010-09-29 | 1,245 | 1,263 | 1,236 | 1,263 | 38,300 | 1,263 |
| 2010-09-28 | 1,235 | 1,246 | 1,233 | 1,245 | 35,800 | 1,245 |
| 2010-09-27 | 1,261 | 1,268 | 1,251 | 1,268 | 58,800 | 1,268 |
| 2010-09-24 | 1,261 | 1,265 | 1,252 | 1,252 | 63,500 | 1,252 |
| 2010-09-22 | 1,267 | 1,267 | 1,260 | 1,261 | 21,700 | 1,261 |
| 2010-09-21 | 1,271 | 1,276 | 1,265 | 1,267 | 37,900 | 1,267 |
| 2010-09-17 | 1,259 | 1,273 | 1,259 | 1,270 | 30,000 | 1,270 |
| 2010-09-16 | 1,275 | 1,276 | 1,241 | 1,256 | 59,500 | 1,256 |
| 2010-09-15 | 1,283 | 1,289 | 1,268 | 1,275 | 52,700 | 1,275 |
| 2010-09-14 | 1,282 | 1,289 | 1,280 | 1,283 | 22,000 | 1,283 |
| 2010-09-13 | 1,288 | 1,292 | 1,282 | 1,283 | 29,600 | 1,283 |
| 2010-09-10 | 1,291 | 1,299 | 1,286 | 1,287 | 65,700 | 1,287 |
| 2010-09-09 | 1,304 | 1,309 | 1,293 | 1,297 | 14,600 | 1,297 |
| 2010-09-08 | 1,295 | 1,306 | 1,288 | 1,304 | 17,400 | 1,304 |
| 2010-09-07 | 1,293 | 1,306 | 1,293 | 1,301 | 10,900 | 1,301 |
| 2010-09-06 | 1,298 | 1,302 | 1,286 | 1,300 | 15,500 | 1,300 |
| 2010-09-03 | 1,275 | 1,293 | 1,274 | 1,285 | 10,200 | 1,285 |
| 2010-09-02 | 1,292 | 1,292 | 1,267 | 1,277 | 19,300 | 1,277 |
| 2010-09-01 | 1,266 | 1,277 | 1,252 | 1,264 | 30,600 | 1,264 |
| 2010-08-31 | 1,309 | 1,309 | 1,267 | 1,268 | 20,800 | 1,268 |
| 2010-08-30 | 1,300 | 1,318 | 1,287 | 1,314 | 18,300 | 1,314 |
| 2010-08-27 | 1,285 | 1,294 | 1,279 | 1,291 | 32,300 | 1,291 |
| 2010-08-26 | 1,280 | 1,300 | 1,274 | 1,300 | 24,000 | 1,300 |
| 2010-08-25 | 1,258 | 1,288 | 1,258 | 1,280 | 43,200 | 1,280 |
| 2010-08-24 | 1,250 | 1,258 | 1,243 | 1,258 | 24,900 | 1,258 |
| 2010-08-23 | 1,263 | 1,282 | 1,255 | 1,257 | 26,700 | 1,257 |
| 2010-08-20 | 1,271 | 1,286 | 1,264 | 1,264 | 21,100 | 1,264 |
| 2010-08-19 | 1,298 | 1,303 | 1,274 | 1,279 | 30,600 | 1,279 |
| 2010-08-18 | 1,309 | 1,322 | 1,298 | 1,300 | 17,200 | 1,300 |
| 2010-08-17 | 1,287 | 1,306 | 1,284 | 1,300 | 10,800 | 1,300 |
| 2010-08-16 | 1,275 | 1,300 | 1,275 | 1,295 | 16,700 | 1,295 |
| 2010-08-13 | 1,268 | 1,296 | 1,268 | 1,285 | 27,600 | 1,285 |
| 2010-08-12 | 1,242 | 1,270 | 1,230 | 1,263 | 37,500 | 1,263 |
| 2010-08-11 | 1,290 | 1,292 | 1,243 | 1,261 | 44,800 | 1,261 |
| 2010-08-10 | 1,325 | 1,325 | 1,293 | 1,298 | 41,200 | 1,298 |
| 2010-08-09 | 1,330 | 1,330 | 1,307 | 1,325 | 19,600 | 1,325 |
| 2010-08-06 | 1,310 | 1,330 | 1,305 | 1,321 | 14,200 | 1,321 |
| 2010-08-05 | 1,319 | 1,322 | 1,307 | 1,318 | 19,600 | 1,318 |
| 2010-08-04 | 1,313 | 1,318 | 1,291 | 1,296 | 24,300 | 1,296 |
| 2010-08-03 | 1,326 | 1,326 | 1,306 | 1,320 | 16,300 | 1,320 |
| 2010-08-02 | 1,312 | 1,326 | 1,309 | 1,309 | 13,700 | 1,309 |
| 2010-07-30 | 1,326 | 1,326 | 1,306 | 1,312 | 38,000 | 1,312 |
| 2010-07-29 | 1,332 | 1,353 | 1,332 | 1,333 | 17,100 | 1,333 |
| 2010-07-28 | 1,336 | 1,356 | 1,335 | 1,342 | 36,600 | 1,342 |
| 2010-07-27 | 1,351 | 1,353 | 1,342 | 1,345 | 12,800 | 1,345 |
| 2010-07-26 | 1,355 | 1,359 | 1,334 | 1,345 | 17,200 | 1,345 |
| 2010-07-23 | 1,330 | 1,360 | 1,310 | 1,339 | 35,600 | 1,339 |
| 2010-07-22 | 1,335 | 1,346 | 1,330 | 1,330 | 17,100 | 1,330 |
| 2010-07-21 | 1,337 | 1,363 | 1,336 | 1,349 | 27,600 | 1,349 |
| 2010-07-20 | 1,324 | 1,342 | 1,323 | 1,336 | 23,000 | 1,336 |
| 2010-07-16 | 1,360 | 1,365 | 1,326 | 1,334 | 23,200 | 1,334 |
| 2010-07-15 | 1,370 | 1,376 | 1,362 | 1,364 | 23,900 | 1,364 |
| 2010-07-14 | 1,391 | 1,391 | 1,374 | 1,387 | 12,900 | 1,387 |
| 2010-07-13 | 1,399 | 1,399 | 1,366 | 1,370 | 39,700 | 1,370 |
| 2010-07-12 | 1,408 | 1,411 | 1,401 | 1,401 | 10,100 | 1,401 |
| 2010-07-09 | 1,418 | 1,418 | 1,394 | 1,408 | 14,100 | 1,408 |
| 2010-07-08 | 1,408 | 1,409 | 1,382 | 1,408 | 18,100 | 1,408 |
| 2010-07-07 | 1,393 | 1,394 | 1,370 | 1,380 | 19,200 | 1,380 |
| 2010-07-06 | 1,373 | 1,398 | 1,371 | 1,386 | 19,200 | 1,386 |
| 2010-07-05 | 1,378 | 1,398 | 1,373 | 1,381 | 15,500 | 1,381 |
| 2010-07-02 | 1,380 | 1,382 | 1,372 | 1,381 | 18,000 | 1,381 |
| 2010-07-01 | 1,369 | 1,376 | 1,351 | 1,374 | 58,000 | 1,374 |
| 2010-06-30 | 1,402 | 1,411 | 1,378 | 1,382 | 27,800 | 1,382 |
| 2010-06-29 | 1,430 | 1,433 | 1,396 | 1,401 | 28,500 | 1,401 |
| 2010-06-28 | 1,395 | 1,425 | 1,395 | 1,423 | 27,800 | 1,423 |
| 2010-06-25 | 1,412 | 1,424 | 1,390 | 1,400 | 42,100 | 1,400 |
| 2010-06-24 | 1,381 | 1,416 | 1,381 | 1,412 | 16,500 | 1,412 |
| 2010-06-23 | 1,385 | 1,415 | 1,384 | 1,387 | 30,400 | 1,387 |
| 2010-06-22 | 1,411 | 1,414 | 1,382 | 1,401 | 49,300 | 1,401 |
| 2010-06-21 | 1,417 | 1,434 | 1,407 | 1,425 | 38,000 | 1,425 |
| 2010-06-18 | 1,380 | 1,407 | 1,375 | 1,406 | 32,300 | 1,406 |
| 2010-06-17 | 1,370 | 1,378 | 1,368 | 1,377 | 22,400 | 1,377 |
| 2010-06-16 | 1,380 | 1,380 | 1,359 | 1,369 | 23,600 | 1,369 |
| 2010-06-15 | 1,354 | 1,378 | 1,350 | 1,370 | 21,100 | 1,370 |
| 2010-06-14 | 1,374 | 1,381 | 1,350 | 1,354 | 29,800 | 1,354 |
| 2010-06-11 | 1,396 | 1,396 | 1,360 | 1,374 | 62,700 | 1,374 |
| 2010-06-10 | 1,360 | 1,387 | 1,350 | 1,382 | 24,800 | 1,382 |
| 2010-06-09 | 1,370 | 1,376 | 1,362 | 1,373 | 15,800 | 1,373 |
| 2010-06-08 | 1,368 | 1,391 | 1,367 | 1,384 | 8,600 | 1,384 |
| 2010-06-07 | 1,377 | 1,392 | 1,367 | 1,387 | 19,100 | 1,387 |
| 2010-06-04 | 1,432 | 1,440 | 1,411 | 1,416 | 18,900 | 1,416 |
| 2010-06-03 | 1,396 | 1,448 | 1,383 | 1,432 | 54,500 | 1,432 |
| 2010-06-02 | 1,350 | 1,373 | 1,350 | 1,359 | 29,900 | 1,359 |
| 2010-06-01 | 1,343 | 1,357 | 1,343 | 1,353 | 30,500 | 1,353 |
| 2010-05-31 | 1,340 | 1,364 | 1,330 | 1,364 | 43,400 | 1,364 |
| 2010-05-28 | 1,327 | 1,345 | 1,318 | 1,325 | 88,200 | 1,325 |
| 2010-05-27 | 1,343 | 1,360 | 1,319 | 1,325 | 93,400 | 1,325 |
| 2010-05-26 | 1,380 | 1,380 | 1,340 | 1,343 | 54,900 | 1,343 |
| 2010-05-25 | 1,406 | 1,420 | 1,381 | 1,393 | 65,700 | 1,393 |
| 2010-05-24 | 1,422 | 1,424 | 1,403 | 1,406 | 39,600 | 1,406 |
| 2010-05-21 | 1,460 | 1,470 | 1,416 | 1,435 | 75,400 | 1,435 |
| 2010-05-20 | 1,461 | 1,482 | 1,461 | 1,479 | 22,600 | 1,479 |
| 2010-05-19 | 1,465 | 1,477 | 1,455 | 1,473 | 75,900 | 1,473 |
| 2010-05-18 | 1,481 | 1,490 | 1,461 | 1,476 | 79,000 | 1,476 |
| 2010-05-17 | 1,495 | 1,499 | 1,471 | 1,480 | 50,600 | 1,480 |
| 2010-05-14 | 1,521 | 1,537 | 1,503 | 1,510 | 81,800 | 1,510 |
| 2010-05-13 | 1,515 | 1,564 | 1,509 | 1,538 | 84,000 | 1,538 |
| 2010-05-12 | 1,477 | 1,517 | 1,477 | 1,512 | 39,500 | 1,512 |
| 2010-05-11 | 1,502 | 1,505 | 1,473 | 1,473 | 38,600 | 1,473 |
| 2010-05-10 | 1,489 | 1,515 | 1,471 | 1,512 | 54,900 | 1,512 |
| 2010-05-07 | 1,451 | 1,505 | 1,444 | 1,494 | 82,300 | 1,494 |
| 2010-05-06 | 1,475 | 1,494 | 1,462 | 1,465 | 100,500 | 1,465 |
| 2010-04-30 | 1,480 | 1,494 | 1,451 | 1,461 | 73,000 | 1,461 |
| 2010-04-28 | 1,486 | 1,497 | 1,467 | 1,474 | 45,600 | 1,474 |
| 2010-04-27 | 1,522 | 1,525 | 1,501 | 1,503 | 32,800 | 1,503 |
| 2010-04-26 | 1,515 | 1,529 | 1,510 | 1,517 | 29,800 | 1,517 |
| 2010-04-23 | 1,495 | 1,513 | 1,495 | 1,507 | 27,500 | 1,507 |
| 2010-04-22 | 1,515 | 1,515 | 1,492 | 1,495 | 30,500 | 1,495 |
| 2010-04-21 | 1,510 | 1,519 | 1,492 | 1,515 | 41,400 | 1,515 |
| 2010-04-20 | 1,471 | 1,508 | 1,471 | 1,500 | 95,500 | 1,500 |
| 2010-04-19 | 1,467 | 1,473 | 1,452 | 1,460 | 57,900 | 1,460 |
| 2010-04-16 | 1,475 | 1,486 | 1,463 | 1,466 | 47,800 | 1,466 |
| 2010-04-15 | 1,487 | 1,489 | 1,474 | 1,481 | 38,700 | 1,481 |
| 2010-04-14 | 1,491 | 1,493 | 1,481 | 1,485 | 24,400 | 1,485 |
| 2010-04-13 | 1,494 | 1,502 | 1,473 | 1,485 | 50,000 | 1,485 |
| 2010-04-12 | 1,519 | 1,519 | 1,493 | 1,493 | 36,500 | 1,493 |
| 2010-04-09 | 1,491 | 1,513 | 1,491 | 1,508 | 25,900 | 1,508 |
| 2010-04-08 | 1,501 | 1,506 | 1,492 | 1,497 | 51,700 | 1,497 |
| 2010-04-07 | 1,500 | 1,508 | 1,493 | 1,501 | 48,400 | 1,501 |
| 2010-04-06 | 1,495 | 1,505 | 1,491 | 1,500 | 29,800 | 1,500 |
| 2010-04-05 | 1,524 | 1,524 | 1,481 | 1,496 | 39,300 | 1,496 |
| 2010-04-02 | 1,525 | 1,525 | 1,504 | 1,511 | 15,700 | 1,511 |
| 2010-04-01 | 1,492 | 1,524 | 1,491 | 1,524 | 39,800 | 1,524 |
| 2010-03-31 | 1,510 | 1,535 | 1,506 | 1,532 | 42,900 | 1,532 |
| 2010-03-30 | 1,501 | 1,504 | 1,483 | 1,500 | 37,900 | 1,500 |
| 2010-03-29 | 1,508 | 1,508 | 1,472 | 1,472 | 39,900 | 1,472 |
| 2010-03-26 | 1,484 | 1,508 | 1,472 | 1,508 | 47,300 | 1,508 |
| 2010-03-25 | 1,509 | 1,509 | 1,465 | 1,467 | 56,000 | 1,467 |
| 2010-03-24 | 1,514 | 1,518 | 1,490 | 1,502 | 16,300 | 1,502 |
| 2010-03-23 | 1,497 | 1,511 | 1,492 | 1,497 | 28,100 | 1,497 |
| 2010-03-19 | 1,500 | 1,519 | 1,490 | 1,510 | 39,400 | 1,510 |
| 2010-03-18 | 1,485 | 1,493 | 1,483 | 1,487 | 36,300 | 1,487 |
| 2010-03-17 | 1,479 | 1,479 | 1,466 | 1,476 | 13,000 | 1,476 |
| 2010-03-16 | 1,470 | 1,477 | 1,461 | 1,466 | 15,700 | 1,466 |
| 2010-03-15 | 1,485 | 1,490 | 1,464 | 1,470 | 16,700 | 1,470 |
| 2010-03-12 | 1,493 | 1,493 | 1,462 | 1,472 | 45,100 | 1,472 |
| 2010-03-11 | 1,499 | 1,499 | 1,466 | 1,478 | 27,400 | 1,478 |
| 2010-03-10 | 1,507 | 1,507 | 1,482 | 1,482 | 29,700 | 1,482 |
| 2010-03-09 | 1,493 | 1,517 | 1,486 | 1,507 | 29,100 | 1,507 |
| 2010-03-08 | 1,533 | 1,533 | 1,484 | 1,500 | 44,300 | 1,500 |
| 2010-03-05 | 1,498 | 1,510 | 1,485 | 1,504 | 51,300 | 1,504 |
| 2010-03-04 | 1,455 | 1,459 | 1,444 | 1,453 | 26,700 | 1,453 |
| 2010-03-03 | 1,471 | 1,471 | 1,445 | 1,451 | 23,400 | 1,451 |
| 2010-03-02 | 1,455 | 1,471 | 1,450 | 1,471 | 72,400 | 1,471 |
| 2010-03-01 | 1,455 | 1,463 | 1,449 | 1,462 | 23,200 | 1,462 |
| 2010-02-26 | 1,467 | 1,470 | 1,453 | 1,460 | 27,400 | 1,460 |
| 2010-02-25 | 1,472 | 1,473 | 1,457 | 1,466 | 26,500 | 1,466 |
| 2010-02-24 | 1,469 | 1,471 | 1,450 | 1,455 | 32,400 | 1,455 |
| 2010-02-23 | 1,498 | 1,498 | 1,462 | 1,476 | 32,000 | 1,476 |
| 2010-02-22 | 1,471 | 1,500 | 1,471 | 1,490 | 29,100 | 1,490 |
| 2010-02-19 | 1,476 | 1,481 | 1,461 | 1,467 | 41,200 | 1,467 |
| 2010-02-18 | 1,512 | 1,512 | 1,483 | 1,487 | 34,100 | 1,487 |
| 2010-02-17 | 1,531 | 1,531 | 1,501 | 1,524 | 28,200 | 1,524 |
| 2010-02-16 | 1,491 | 1,508 | 1,491 | 1,501 | 9,200 | 1,501 |
| 2010-02-15 | 1,518 | 1,526 | 1,495 | 1,501 | 40,600 | 1,501 |
| 2010-02-12 | 1,513 | 1,516 | 1,496 | 1,506 | 63,900 | 1,506 |
| 2010-02-10 | 1,490 | 1,505 | 1,481 | 1,486 | 54,400 | 1,486 |
| 2010-02-09 | 1,469 | 1,487 | 1,450 | 1,475 | 42,300 | 1,475 |
| 2010-02-08 | 1,492 | 1,504 | 1,480 | 1,485 | 48,900 | 1,485 |
| 2010-02-05 | 1,525 | 1,545 | 1,503 | 1,503 | 69,500 | 1,503 |
| 2010-02-04 | 1,546 | 1,568 | 1,541 | 1,544 | 46,900 | 1,544 |
| 2010-02-03 | 1,531 | 1,574 | 1,531 | 1,552 | 40,000 | 1,552 |
| 2010-02-02 | 1,531 | 1,548 | 1,523 | 1,531 | 37,200 | 1,531 |
| 2010-02-01 | 1,550 | 1,593 | 1,534 | 1,563 | 40,500 | 1,563 |
| 2010-01-29 | 1,616 | 1,616 | 1,571 | 1,571 | 42,000 | 1,571 |
| 2010-01-28 | 1,580 | 1,603 | 1,570 | 1,591 | 32,900 | 1,591 |
| 2010-01-27 | 1,598 | 1,628 | 1,582 | 1,583 | 37,500 | 1,583 |
| 2010-01-26 | 1,602 | 1,638 | 1,598 | 1,598 | 41,400 | 1,598 |
| 2010-01-25 | 1,608 | 1,627 | 1,588 | 1,621 | 30,900 | 1,621 |
| 2010-01-22 | 1,616 | 1,622 | 1,584 | 1,608 | 45,000 | 1,608 |
| 2010-01-21 | 1,618 | 1,647 | 1,615 | 1,632 | 31,700 | 1,632 |
| 2010-01-20 | 1,656 | 1,656 | 1,623 | 1,630 | 28,700 | 1,630 |
| 2010-01-19 | 1,625 | 1,640 | 1,618 | 1,633 | 29,300 | 1,633 |
| 2010-01-18 | 1,645 | 1,652 | 1,621 | 1,626 | 28,700 | 1,626 |
| 2010-01-15 | 1,620 | 1,645 | 1,617 | 1,645 | 45,400 | 1,645 |
| 2010-01-14 | 1,651 | 1,652 | 1,625 | 1,636 | 38,700 | 1,636 |
| 2010-01-13 | 1,659 | 1,671 | 1,655 | 1,655 | 34,500 | 1,655 |
| 2010-01-12 | 1,645 | 1,675 | 1,633 | 1,643 | 57,300 | 1,643 |
| 2010-01-08 | 1,663 | 1,685 | 1,642 | 1,655 | 39,400 | 1,655 |
| 2010-01-07 | 1,650 | 1,684 | 1,649 | 1,671 | 22,400 | 1,671 |
| 2010-01-06 | 1,700 | 1,700 | 1,653 | 1,665 | 46,700 | 1,665 |
| 2010-01-05 | 1,720 | 1,720 | 1,684 | 1,686 | 20,000 | 1,686 |
| 2010-01-04 | 1,716 | 1,718 | 1,693 | 1,695 | 13,800 | 1,695 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.05株 [1991-09-25]1株→1.1株 [1990-09-25]1株→1.3株
