9948 (株)アークス 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 | 1,252 | 1,265 | 1,250 | 1,263 | 26,700 | 1,263 |
| 2010-12-29 | 1,232 | 1,257 | 1,232 | 1,257 | 16,800 | 1,257 |
| 2010-12-28 | 1,245 | 1,250 | 1,232 | 1,237 | 12,600 | 1,237 |
| 2010-12-27 | 1,257 | 1,257 | 1,233 | 1,245 | 30,500 | 1,245 |
| 2010-12-24 | 1,255 | 1,255 | 1,227 | 1,227 | 23,300 | 1,227 |
| 2010-12-22 | 1,250 | 1,254 | 1,243 | 1,254 | 38,700 | 1,254 |
| 2010-12-21 | 1,226 | 1,247 | 1,226 | 1,241 | 67,400 | 1,241 |
| 2010-12-20 | 1,243 | 1,251 | 1,219 | 1,234 | 54,100 | 1,234 |
| 2010-12-17 | 1,242 | 1,255 | 1,240 | 1,252 | 51,600 | 1,252 |
| 2010-12-16 | 1,246 | 1,257 | 1,234 | 1,241 | 65,100 | 1,241 |
| 2010-12-15 | 1,248 | 1,255 | 1,240 | 1,255 | 52,200 | 1,255 |
| 2010-12-14 | 1,239 | 1,256 | 1,238 | 1,256 | 45,800 | 1,256 |
| 2010-12-13 | 1,215 | 1,236 | 1,215 | 1,235 | 27,100 | 1,235 |
| 2010-12-10 | 1,196 | 1,229 | 1,196 | 1,222 | 95,900 | 1,222 |
| 2010-12-09 | 1,216 | 1,218 | 1,206 | 1,215 | 24,400 | 1,215 |
| 2010-12-08 | 1,215 | 1,215 | 1,205 | 1,212 | 33,400 | 1,212 |
| 2010-12-07 | 1,209 | 1,217 | 1,195 | 1,210 | 44,000 | 1,210 |
| 2010-12-06 | 1,198 | 1,213 | 1,195 | 1,204 | 88,600 | 1,204 |
| 2010-12-03 | 1,172 | 1,190 | 1,172 | 1,189 | 60,200 | 1,189 |
| 2010-12-02 | 1,175 | 1,178 | 1,167 | 1,172 | 32,700 | 1,172 |
| 2010-12-01 | 1,143 | 1,158 | 1,140 | 1,156 | 16,900 | 1,156 |
| 2010-11-30 | 1,151 | 1,157 | 1,145 | 1,148 | 49,000 | 1,148 |
| 2010-11-29 | 1,149 | 1,159 | 1,145 | 1,151 | 50,600 | 1,151 |
| 2010-11-26 | 1,150 | 1,150 | 1,141 | 1,149 | 33,000 | 1,149 |
| 2010-11-25 | 1,144 | 1,144 | 1,129 | 1,136 | 32,600 | 1,136 |
| 2010-11-24 | 1,110 | 1,140 | 1,110 | 1,121 | 65,000 | 1,121 |
| 2010-11-22 | 1,123 | 1,137 | 1,101 | 1,121 | 62,600 | 1,121 |
| 2010-11-19 | 1,105 | 1,106 | 1,087 | 1,098 | 45,800 | 1,098 |
| 2010-11-18 | 1,078 | 1,096 | 1,070 | 1,090 | 41,400 | 1,090 |
| 2010-11-17 | 1,071 | 1,080 | 1,065 | 1,079 | 13,900 | 1,079 |
| 2010-11-16 | 1,083 | 1,086 | 1,067 | 1,078 | 28,800 | 1,078 |
| 2010-11-15 | 1,103 | 1,103 | 1,075 | 1,076 | 20,700 | 1,076 |
| 2010-11-12 | 1,064 | 1,084 | 1,064 | 1,073 | 40,600 | 1,073 |
| 2010-11-11 | 1,073 | 1,076 | 1,069 | 1,072 | 26,200 | 1,072 |
| 2010-11-10 | 1,064 | 1,080 | 1,064 | 1,073 | 26,100 | 1,073 |
| 2010-11-09 | 1,068 | 1,074 | 1,062 | 1,067 | 18,600 | 1,067 |
| 2010-11-08 | 1,076 | 1,085 | 1,066 | 1,083 | 21,900 | 1,083 |
| 2010-11-05 | 1,086 | 1,087 | 1,054 | 1,075 | 49,500 | 1,075 |
| 2010-11-04 | 1,050 | 1,075 | 1,047 | 1,060 | 34,000 | 1,060 |
| 2010-11-02 | 1,040 | 1,046 | 1,034 | 1,036 | 18,600 | 1,036 |
| 2010-11-01 | 1,047 | 1,047 | 1,032 | 1,034 | 22,400 | 1,034 |
| 2010-10-29 | 1,037 | 1,043 | 1,031 | 1,043 | 27,100 | 1,043 |
| 2010-10-28 | 1,056 | 1,056 | 1,046 | 1,046 | 34,200 | 1,046 |
| 2010-10-27 | 1,071 | 1,071 | 1,056 | 1,056 | 27,200 | 1,056 |
| 2010-10-26 | 1,072 | 1,085 | 1,067 | 1,067 | 48,700 | 1,067 |
| 2010-10-25 | 1,072 | 1,086 | 1,060 | 1,071 | 27,600 | 1,071 |
| 2010-10-22 | 1,069 | 1,074 | 1,064 | 1,072 | 15,300 | 1,072 |
| 2010-10-21 | 1,068 | 1,075 | 1,054 | 1,068 | 41,200 | 1,068 |
| 2010-10-20 | 1,086 | 1,089 | 1,065 | 1,074 | 30,200 | 1,074 |
| 2010-10-19 | 1,096 | 1,111 | 1,090 | 1,090 | 24,000 | 1,090 |
| 2010-10-18 | 1,088 | 1,118 | 1,088 | 1,107 | 24,600 | 1,107 |
| 2010-10-15 | 1,100 | 1,100 | 1,086 | 1,087 | 31,800 | 1,087 |
| 2010-10-14 | 1,083 | 1,102 | 1,081 | 1,100 | 39,100 | 1,100 |
| 2010-10-13 | 1,088 | 1,099 | 1,077 | 1,083 | 25,300 | 1,083 |
| 2010-10-12 | 1,125 | 1,125 | 1,083 | 1,083 | 27,400 | 1,083 |
| 2010-10-08 | 1,136 | 1,139 | 1,113 | 1,120 | 39,700 | 1,120 |
| 2010-10-07 | 1,120 | 1,139 | 1,120 | 1,133 | 23,100 | 1,133 |
| 2010-10-06 | 1,137 | 1,137 | 1,116 | 1,124 | 33,200 | 1,124 |
| 2010-10-05 | 1,140 | 1,141 | 1,120 | 1,140 | 36,000 | 1,140 |
| 2010-10-04 | 1,152 | 1,152 | 1,127 | 1,130 | 32,800 | 1,130 |
| 2010-10-01 | 1,129 | 1,143 | 1,120 | 1,125 | 45,900 | 1,125 |
| 2010-09-30 | 1,127 | 1,145 | 1,124 | 1,133 | 40,200 | 1,133 |
| 2010-09-29 | 1,114 | 1,130 | 1,110 | 1,121 | 81,800 | 1,121 |
| 2010-09-28 | 1,117 | 1,120 | 1,105 | 1,120 | 20,700 | 1,120 |
| 2010-09-27 | 1,099 | 1,117 | 1,083 | 1,117 | 43,000 | 1,117 |
| 2010-09-24 | 1,092 | 1,125 | 1,070 | 1,097 | 76,500 | 1,097 |
| 2010-09-22 | 1,111 | 1,117 | 1,106 | 1,106 | 14,100 | 1,106 |
| 2010-09-21 | 1,121 | 1,130 | 1,113 | 1,114 | 19,200 | 1,114 |
| 2010-09-17 | 1,124 | 1,136 | 1,121 | 1,121 | 29,700 | 1,121 |
| 2010-09-16 | 1,129 | 1,129 | 1,115 | 1,128 | 31,400 | 1,128 |
| 2010-09-15 | 1,115 | 1,142 | 1,114 | 1,118 | 40,300 | 1,118 |
| 2010-09-14 | 1,142 | 1,148 | 1,130 | 1,135 | 20,900 | 1,135 |
| 2010-09-13 | 1,155 | 1,156 | 1,135 | 1,137 | 64,800 | 1,137 |
| 2010-09-10 | 1,160 | 1,164 | 1,140 | 1,152 | 59,300 | 1,152 |
| 2010-09-09 | 1,125 | 1,150 | 1,116 | 1,142 | 45,800 | 1,142 |
| 2010-09-08 | 1,090 | 1,110 | 1,090 | 1,097 | 17,700 | 1,097 |
| 2010-09-07 | 1,111 | 1,123 | 1,110 | 1,116 | 5,400 | 1,116 |
| 2010-09-06 | 1,115 | 1,115 | 1,103 | 1,111 | 15,100 | 1,111 |
| 2010-09-03 | 1,097 | 1,110 | 1,090 | 1,098 | 23,000 | 1,098 |
| 2010-09-02 | 1,119 | 1,120 | 1,088 | 1,095 | 25,900 | 1,095 |
| 2010-09-01 | 1,101 | 1,117 | 1,082 | 1,098 | 44,100 | 1,098 |
| 2010-08-31 | 1,131 | 1,135 | 1,094 | 1,101 | 16,100 | 1,101 |
| 2010-08-30 | 1,141 | 1,156 | 1,138 | 1,143 | 15,900 | 1,143 |
| 2010-08-27 | 1,127 | 1,138 | 1,120 | 1,135 | 24,800 | 1,135 |
| 2010-08-26 | 1,137 | 1,158 | 1,134 | 1,148 | 24,100 | 1,148 |
| 2010-08-25 | 1,134 | 1,155 | 1,124 | 1,150 | 34,100 | 1,150 |
| 2010-08-24 | 1,132 | 1,141 | 1,124 | 1,133 | 20,900 | 1,133 |
| 2010-08-23 | 1,129 | 1,146 | 1,129 | 1,133 | 33,000 | 1,133 |
| 2010-08-20 | 1,121 | 1,135 | 1,118 | 1,118 | 14,000 | 1,118 |
| 2010-08-19 | 1,144 | 1,145 | 1,119 | 1,127 | 32,000 | 1,127 |
| 2010-08-18 | 1,148 | 1,150 | 1,130 | 1,147 | 10,700 | 1,147 |
| 2010-08-17 | 1,119 | 1,138 | 1,119 | 1,132 | 13,300 | 1,132 |
| 2010-08-16 | 1,150 | 1,150 | 1,125 | 1,129 | 19,700 | 1,129 |
| 2010-08-13 | 1,125 | 1,141 | 1,121 | 1,137 | 21,300 | 1,137 |
| 2010-08-12 | 1,130 | 1,133 | 1,116 | 1,125 | 25,000 | 1,125 |
| 2010-08-11 | 1,155 | 1,156 | 1,130 | 1,135 | 39,300 | 1,135 |
| 2010-08-10 | 1,164 | 1,171 | 1,155 | 1,156 | 20,600 | 1,156 |
| 2010-08-09 | 1,160 | 1,179 | 1,160 | 1,164 | 22,300 | 1,164 |
| 2010-08-06 | 1,160 | 1,174 | 1,155 | 1,169 | 11,200 | 1,169 |
| 2010-08-05 | 1,177 | 1,177 | 1,161 | 1,169 | 13,400 | 1,169 |
| 2010-08-04 | 1,163 | 1,166 | 1,156 | 1,161 | 13,200 | 1,161 |
| 2010-08-03 | 1,171 | 1,182 | 1,157 | 1,170 | 23,400 | 1,170 |
| 2010-08-02 | 1,161 | 1,169 | 1,153 | 1,157 | 15,900 | 1,157 |
| 2010-07-30 | 1,172 | 1,176 | 1,156 | 1,161 | 23,900 | 1,161 |
| 2010-07-29 | 1,180 | 1,190 | 1,170 | 1,172 | 12,800 | 1,172 |
| 2010-07-28 | 1,186 | 1,190 | 1,179 | 1,188 | 12,100 | 1,188 |
| 2010-07-27 | 1,154 | 1,187 | 1,154 | 1,183 | 19,700 | 1,183 |
| 2010-07-26 | 1,156 | 1,165 | 1,153 | 1,155 | 31,800 | 1,155 |
| 2010-07-23 | 1,190 | 1,190 | 1,150 | 1,158 | 63,400 | 1,158 |
| 2010-07-22 | 1,164 | 1,184 | 1,157 | 1,166 | 10,500 | 1,166 |
| 2010-07-21 | 1,170 | 1,182 | 1,165 | 1,167 | 12,500 | 1,167 |
| 2010-07-20 | 1,161 | 1,177 | 1,160 | 1,169 | 21,600 | 1,169 |
| 2010-07-16 | 1,178 | 1,183 | 1,162 | 1,165 | 22,600 | 1,165 |
| 2010-07-15 | 1,203 | 1,210 | 1,187 | 1,194 | 29,700 | 1,194 |
| 2010-07-14 | 1,226 | 1,240 | 1,205 | 1,229 | 20,500 | 1,229 |
| 2010-07-13 | 1,217 | 1,230 | 1,211 | 1,213 | 33,200 | 1,213 |
| 2010-07-12 | 1,186 | 1,227 | 1,186 | 1,216 | 31,300 | 1,216 |
| 2010-07-09 | 1,181 | 1,197 | 1,172 | 1,185 | 19,800 | 1,185 |
| 2010-07-08 | 1,185 | 1,185 | 1,167 | 1,178 | 14,900 | 1,178 |
| 2010-07-07 | 1,157 | 1,170 | 1,155 | 1,161 | 16,800 | 1,161 |
| 2010-07-06 | 1,170 | 1,173 | 1,153 | 1,159 | 30,200 | 1,159 |
| 2010-07-05 | 1,210 | 1,210 | 1,175 | 1,175 | 43,100 | 1,175 |
| 2010-07-02 | 1,184 | 1,191 | 1,171 | 1,187 | 17,600 | 1,187 |
| 2010-07-01 | 1,180 | 1,187 | 1,178 | 1,181 | 22,700 | 1,181 |
| 2010-06-30 | 1,176 | 1,202 | 1,176 | 1,197 | 18,300 | 1,197 |
| 2010-06-29 | 1,229 | 1,229 | 1,202 | 1,206 | 18,500 | 1,206 |
| 2010-06-28 | 1,208 | 1,228 | 1,180 | 1,225 | 29,900 | 1,225 |
| 2010-06-25 | 1,184 | 1,208 | 1,177 | 1,198 | 25,500 | 1,198 |
| 2010-06-24 | 1,193 | 1,201 | 1,184 | 1,196 | 4,900 | 1,196 |
| 2010-06-23 | 1,179 | 1,210 | 1,178 | 1,193 | 26,600 | 1,193 |
| 2010-06-22 | 1,201 | 1,210 | 1,198 | 1,209 | 18,000 | 1,209 |
| 2010-06-21 | 1,207 | 1,221 | 1,205 | 1,219 | 23,900 | 1,219 |
| 2010-06-18 | 1,196 | 1,206 | 1,190 | 1,206 | 23,100 | 1,206 |
| 2010-06-17 | 1,186 | 1,207 | 1,184 | 1,202 | 36,000 | 1,202 |
| 2010-06-16 | 1,171 | 1,188 | 1,163 | 1,186 | 44,300 | 1,186 |
| 2010-06-15 | 1,158 | 1,166 | 1,151 | 1,163 | 56,400 | 1,163 |
| 2010-06-14 | 1,145 | 1,150 | 1,144 | 1,150 | 34,600 | 1,150 |
| 2010-06-11 | 1,150 | 1,150 | 1,138 | 1,147 | 48,400 | 1,147 |
| 2010-06-10 | 1,140 | 1,154 | 1,132 | 1,146 | 35,800 | 1,146 |
| 2010-06-09 | 1,137 | 1,141 | 1,125 | 1,136 | 44,400 | 1,136 |
| 2010-06-08 | 1,125 | 1,140 | 1,125 | 1,137 | 10,800 | 1,137 |
| 2010-06-07 | 1,150 | 1,152 | 1,132 | 1,138 | 28,900 | 1,138 |
| 2010-06-04 | 1,198 | 1,199 | 1,173 | 1,176 | 33,600 | 1,176 |
| 2010-06-03 | 1,207 | 1,210 | 1,188 | 1,204 | 47,500 | 1,204 |
| 2010-06-02 | 1,176 | 1,202 | 1,164 | 1,186 | 75,100 | 1,186 |
| 2010-06-01 | 1,169 | 1,187 | 1,156 | 1,184 | 88,500 | 1,184 |
| 2010-05-31 | 1,108 | 1,140 | 1,107 | 1,139 | 35,100 | 1,139 |
| 2010-05-28 | 1,097 | 1,113 | 1,080 | 1,108 | 64,700 | 1,108 |
| 2010-05-27 | 1,071 | 1,096 | 1,070 | 1,092 | 51,800 | 1,092 |
| 2010-05-26 | 1,096 | 1,108 | 1,070 | 1,070 | 84,000 | 1,070 |
| 2010-05-25 | 1,121 | 1,121 | 1,096 | 1,107 | 42,900 | 1,107 |
| 2010-05-24 | 1,110 | 1,131 | 1,092 | 1,110 | 44,700 | 1,110 |
| 2010-05-21 | 1,103 | 1,123 | 1,103 | 1,114 | 45,800 | 1,114 |
| 2010-05-20 | 1,149 | 1,165 | 1,133 | 1,139 | 59,500 | 1,139 |
| 2010-05-19 | 1,176 | 1,184 | 1,145 | 1,164 | 75,000 | 1,164 |
| 2010-05-18 | 1,200 | 1,215 | 1,161 | 1,174 | 129,300 | 1,174 |
| 2010-05-17 | 1,241 | 1,241 | 1,181 | 1,208 | 128,200 | 1,208 |
| 2010-05-14 | 1,261 | 1,270 | 1,241 | 1,268 | 29,900 | 1,268 |
| 2010-05-13 | 1,250 | 1,267 | 1,248 | 1,263 | 29,300 | 1,263 |
| 2010-05-12 | 1,252 | 1,262 | 1,246 | 1,250 | 14,500 | 1,250 |
| 2010-05-11 | 1,278 | 1,278 | 1,249 | 1,251 | 28,600 | 1,251 |
| 2010-05-10 | 1,232 | 1,249 | 1,222 | 1,248 | 34,900 | 1,248 |
| 2010-05-07 | 1,240 | 1,244 | 1,232 | 1,232 | 25,400 | 1,232 |
| 2010-05-06 | 1,270 | 1,270 | 1,249 | 1,250 | 41,200 | 1,250 |
| 2010-04-30 | 1,284 | 1,285 | 1,258 | 1,262 | 45,600 | 1,262 |
| 2010-04-28 | 1,279 | 1,284 | 1,251 | 1,260 | 58,800 | 1,260 |
| 2010-04-27 | 1,288 | 1,293 | 1,276 | 1,293 | 21,300 | 1,293 |
| 2010-04-26 | 1,300 | 1,315 | 1,296 | 1,301 | 31,100 | 1,301 |
| 2010-04-23 | 1,286 | 1,299 | 1,282 | 1,299 | 28,700 | 1,299 |
| 2010-04-22 | 1,299 | 1,299 | 1,276 | 1,286 | 44,800 | 1,286 |
| 2010-04-21 | 1,295 | 1,300 | 1,282 | 1,294 | 49,700 | 1,294 |
| 2010-04-20 | 1,262 | 1,278 | 1,262 | 1,273 | 19,700 | 1,273 |
| 2010-04-19 | 1,250 | 1,272 | 1,250 | 1,262 | 29,800 | 1,262 |
| 2010-04-16 | 1,308 | 1,308 | 1,282 | 1,284 | 33,300 | 1,284 |
| 2010-04-15 | 1,294 | 1,315 | 1,287 | 1,308 | 49,300 | 1,308 |
| 2010-04-14 | 1,330 | 1,334 | 1,271 | 1,295 | 70,100 | 1,295 |
| 2010-04-13 | 1,345 | 1,345 | 1,321 | 1,329 | 29,600 | 1,329 |
| 2010-04-12 | 1,309 | 1,345 | 1,306 | 1,335 | 61,600 | 1,335 |
| 2010-04-09 | 1,280 | 1,300 | 1,272 | 1,300 | 47,900 | 1,300 |
| 2010-04-08 | 1,255 | 1,275 | 1,255 | 1,272 | 20,200 | 1,272 |
| 2010-04-07 | 1,288 | 1,288 | 1,266 | 1,271 | 29,900 | 1,271 |
| 2010-04-06 | 1,275 | 1,275 | 1,252 | 1,262 | 29,700 | 1,262 |
| 2010-04-05 | 1,270 | 1,273 | 1,260 | 1,273 | 36,400 | 1,273 |
| 2010-04-02 | 1,261 | 1,261 | 1,246 | 1,259 | 24,500 | 1,259 |
| 2010-04-01 | 1,257 | 1,259 | 1,239 | 1,259 | 45,600 | 1,259 |
| 2010-03-31 | 1,260 | 1,270 | 1,253 | 1,261 | 37,600 | 1,261 |
| 2010-03-30 | 1,224 | 1,259 | 1,222 | 1,250 | 70,300 | 1,250 |
| 2010-03-29 | 1,219 | 1,225 | 1,213 | 1,221 | 34,000 | 1,221 |
| 2010-03-26 | 1,190 | 1,213 | 1,189 | 1,213 | 41,000 | 1,213 |
| 2010-03-25 | 1,196 | 1,197 | 1,183 | 1,184 | 45,600 | 1,184 |
| 2010-03-24 | 1,202 | 1,207 | 1,190 | 1,196 | 47,300 | 1,196 |
| 2010-03-23 | 1,200 | 1,204 | 1,199 | 1,200 | 27,300 | 1,200 |
| 2010-03-19 | 1,210 | 1,210 | 1,201 | 1,210 | 26,100 | 1,210 |
| 2010-03-18 | 1,211 | 1,216 | 1,204 | 1,206 | 19,800 | 1,206 |
| 2010-03-17 | 1,215 | 1,220 | 1,206 | 1,214 | 19,300 | 1,214 |
| 2010-03-16 | 1,220 | 1,220 | 1,212 | 1,212 | 15,000 | 1,212 |
| 2010-03-15 | 1,217 | 1,223 | 1,207 | 1,215 | 23,000 | 1,215 |
| 2010-03-12 | 1,222 | 1,222 | 1,209 | 1,217 | 40,100 | 1,217 |
| 2010-03-11 | 1,209 | 1,217 | 1,205 | 1,217 | 26,900 | 1,217 |
| 2010-03-10 | 1,209 | 1,210 | 1,201 | 1,202 | 24,100 | 1,202 |
| 2010-03-09 | 1,207 | 1,215 | 1,203 | 1,206 | 25,000 | 1,206 |
| 2010-03-08 | 1,205 | 1,218 | 1,201 | 1,214 | 21,700 | 1,214 |
| 2010-03-05 | 1,212 | 1,216 | 1,202 | 1,213 | 32,000 | 1,213 |
| 2010-03-04 | 1,206 | 1,216 | 1,200 | 1,212 | 46,500 | 1,212 |
| 2010-03-03 | 1,209 | 1,210 | 1,200 | 1,206 | 28,400 | 1,206 |
| 2010-03-02 | 1,203 | 1,209 | 1,198 | 1,209 | 28,300 | 1,209 |
| 2010-03-01 | 1,214 | 1,218 | 1,212 | 1,214 | 21,300 | 1,214 |
| 2010-02-26 | 1,199 | 1,220 | 1,199 | 1,214 | 29,300 | 1,214 |
| 2010-02-25 | 1,200 | 1,218 | 1,198 | 1,211 | 31,300 | 1,211 |
| 2010-02-24 | 1,214 | 1,218 | 1,203 | 1,205 | 32,700 | 1,205 |
| 2010-02-23 | 1,246 | 1,246 | 1,230 | 1,241 | 24,000 | 1,241 |
| 2010-02-22 | 1,225 | 1,249 | 1,225 | 1,249 | 29,100 | 1,249 |
| 2010-02-19 | 1,229 | 1,233 | 1,221 | 1,224 | 20,100 | 1,224 |
| 2010-02-18 | 1,235 | 1,235 | 1,222 | 1,229 | 28,900 | 1,229 |
| 2010-02-17 | 1,235 | 1,242 | 1,228 | 1,235 | 15,900 | 1,235 |
| 2010-02-16 | 1,235 | 1,236 | 1,223 | 1,225 | 14,400 | 1,225 |
| 2010-02-15 | 1,231 | 1,235 | 1,224 | 1,225 | 27,500 | 1,225 |
| 2010-02-12 | 1,238 | 1,244 | 1,231 | 1,236 | 25,500 | 1,236 |
| 2010-02-10 | 1,230 | 1,246 | 1,229 | 1,236 | 23,000 | 1,236 |
| 2010-02-09 | 1,227 | 1,244 | 1,221 | 1,241 | 38,600 | 1,241 |
| 2010-02-08 | 1,230 | 1,242 | 1,227 | 1,227 | 23,800 | 1,227 |
| 2010-02-05 | 1,232 | 1,249 | 1,232 | 1,235 | 33,300 | 1,235 |
| 2010-02-04 | 1,257 | 1,267 | 1,235 | 1,243 | 36,400 | 1,243 |
| 2010-02-03 | 1,236 | 1,247 | 1,233 | 1,241 | 19,600 | 1,241 |
| 2010-02-02 | 1,230 | 1,249 | 1,228 | 1,236 | 25,600 | 1,236 |
| 2010-02-01 | 1,231 | 1,237 | 1,227 | 1,235 | 25,200 | 1,235 |
| 2010-01-29 | 1,250 | 1,256 | 1,231 | 1,231 | 25,800 | 1,231 |
| 2010-01-28 | 1,240 | 1,246 | 1,235 | 1,241 | 33,700 | 1,241 |
| 2010-01-27 | 1,250 | 1,264 | 1,244 | 1,244 | 23,100 | 1,244 |
| 2010-01-26 | 1,265 | 1,275 | 1,250 | 1,250 | 31,500 | 1,250 |
| 2010-01-25 | 1,260 | 1,282 | 1,260 | 1,265 | 23,600 | 1,265 |
| 2010-01-22 | 1,290 | 1,300 | 1,265 | 1,284 | 35,000 | 1,284 |
| 2010-01-21 | 1,278 | 1,299 | 1,272 | 1,296 | 29,200 | 1,296 |
| 2010-01-20 | 1,308 | 1,308 | 1,275 | 1,278 | 28,100 | 1,278 |
| 2010-01-19 | 1,282 | 1,294 | 1,279 | 1,284 | 17,600 | 1,284 |
| 2010-01-18 | 1,280 | 1,300 | 1,275 | 1,287 | 21,100 | 1,287 |
| 2010-01-15 | 1,280 | 1,290 | 1,272 | 1,290 | 33,900 | 1,290 |
| 2010-01-14 | 1,272 | 1,285 | 1,270 | 1,284 | 23,100 | 1,284 |
| 2010-01-13 | 1,272 | 1,291 | 1,269 | 1,278 | 34,500 | 1,278 |
| 2010-01-12 | 1,299 | 1,299 | 1,265 | 1,278 | 50,400 | 1,278 |
| 2010-01-08 | 1,306 | 1,308 | 1,271 | 1,280 | 47,700 | 1,280 |
| 2010-01-07 | 1,280 | 1,310 | 1,280 | 1,305 | 43,700 | 1,305 |
| 2010-01-06 | 1,255 | 1,268 | 1,236 | 1,268 | 23,200 | 1,268 |
| 2010-01-05 | 1,260 | 1,268 | 1,241 | 1,252 | 30,200 | 1,252 |
| 2010-01-04 | 1,235 | 1,255 | 1,235 | 1,251 | 16,600 | 1,251 |
分割・併合履歴 ： [2007-02-23]1株→1.05株 [2005-02-23]1株→1.1株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.1株 [1999-02-23]1株→1.05株 [1997-02-25]1株→1.2株 [1995-02-23]1株→1.2株