2311 (株)エプコ 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 | 1,095 | 1,097 | 1,091 | 1,093 | 6,600 | 546.50 |
| 2010-12-29 | 1,095 | 1,096 | 1,089 | 1,095 | 14,100 | 547.50 |
| 2010-12-28 | 1,092 | 1,099 | 1,087 | 1,099 | 11,400 | 549.50 |
| 2010-12-27 | 1,100 | 1,100 | 1,092 | 1,095 | 7,500 | 547.50 |
| 2010-12-24 | 1,095 | 1,100 | 1,090 | 1,098 | 13,700 | 549 |
| 2010-12-22 | 1,100 | 1,105 | 1,081 | 1,092 | 15,100 | 546 |
| 2010-12-21 | 1,098 | 1,102 | 1,095 | 1,100 | 16,900 | 550 |
| 2010-12-20 | 1,101 | 1,104 | 1,092 | 1,098 | 25,600 | 549 |
| 2010-12-17 | 1,101 | 1,101 | 1,089 | 1,099 | 34,400 | 549.50 |
| 2010-12-16 | 1,115 | 1,115 | 1,100 | 1,100 | 39,500 | 550 |
| 2010-12-15 | 1,132 | 1,133 | 1,116 | 1,118 | 30,000 | 559 |
| 2010-12-14 | 1,189 | 1,189 | 1,160 | 1,160 | 12,500 | 580 |
| 2010-12-13 | 1,150 | 1,187 | 1,150 | 1,170 | 29,200 | 585 |
| 2010-12-10 | 1,072 | 1,100 | 1,072 | 1,099 | 20,600 | 549.50 |
| 2010-12-09 | 1,099 | 1,099 | 1,072 | 1,080 | 9,400 | 540 |
| 2010-12-08 | 1,101 | 1,115 | 1,097 | 1,098 | 6,000 | 549 |
| 2010-12-07 | 1,120 | 1,120 | 1,096 | 1,113 | 6,900 | 556.50 |
| 2010-12-06 | 1,090 | 1,130 | 1,085 | 1,120 | 5,200 | 560 |
| 2010-12-03 | 1,063 | 1,090 | 1,063 | 1,090 | 9,000 | 545 |
| 2010-12-02 | 1,080 | 1,081 | 1,070 | 1,070 | 3,400 | 535 |
| 2010-12-01 | 1,070 | 1,073 | 1,060 | 1,070 | 3,600 | 535 |
| 2010-11-30 | 1,079 | 1,079 | 1,070 | 1,070 | 1,800 | 535 |
| 2010-11-29 | 1,079 | 1,081 | 1,065 | 1,080 | 7,900 | 540 |
| 2010-11-26 | 1,070 | 1,075 | 1,060 | 1,064 | 5,200 | 532 |
| 2010-11-25 | 1,064 | 1,064 | 1,060 | 1,060 | 3,300 | 530 |
| 2010-11-24 | 1,053 | 1,073 | 1,053 | 1,064 | 2,700 | 532 |
| 2010-11-22 | 1,066 | 1,066 | 1,050 | 1,051 | 4,700 | 525.50 |
| 2010-11-19 | 1,071 | 1,080 | 1,066 | 1,066 | 3,700 | 533 |
| 2010-11-18 | 1,066 | 1,075 | 1,066 | 1,072 | 4,800 | 536 |
| 2010-11-17 | 1,058 | 1,067 | 1,058 | 1,066 | 2,300 | 533 |
| 2010-11-16 | 1,067 | 1,068 | 1,066 | 1,066 | 4,800 | 533 |
| 2010-11-15 | 1,066 | 1,080 | 1,066 | 1,080 | 1,500 | 540 |
| 2010-11-12 | 1,078 | 1,078 | 1,052 | 1,066 | 2,700 | 533 |
| 2010-11-11 | 1,069 | 1,095 | 1,055 | 1,084 | 4,600 | 542 |
| 2010-11-10 | 1,058 | 1,135 | 1,041 | 1,069 | 17,000 | 534.50 |
| 2010-11-09 | 1,041 | 1,050 | 1,015 | 1,041 | 8,900 | 520.50 |
| 2010-11-08 | 1,025 | 1,041 | 1,025 | 1,030 | 2,900 | 515 |
| 2010-11-05 | 1,034 | 1,035 | 1,013 | 1,030 | 2,400 | 515 |
| 2010-11-04 | 1,034 | 1,036 | 1,011 | 1,031 | 8,500 | 515.50 |
| 2010-11-02 | 1,031 | 1,031 | 1,031 | 1,031 | 200 | 515.50 |
| 2010-11-01 | 1,035 | 1,035 | 1,031 | 1,031 | 2,200 | 515.50 |
| 2010-10-29 | 1,044 | 1,044 | 1,037 | 1,040 | 5,800 | 520 |
| 2010-10-28 | 1,040 | 1,040 | 1,037 | 1,037 | 2,000 | 518.50 |
| 2010-10-27 | 1,030 | 1,040 | 1,028 | 1,039 | 5,300 | 519.50 |
| 2010-10-26 | 1,030 | 1,039 | 1,030 | 1,039 | 4,100 | 519.50 |
| 2010-10-25 | 1,025 | 1,030 | 1,022 | 1,030 | 900 | 515 |
| 2010-10-22 | 1,030 | 1,030 | 1,026 | 1,026 | 1,100 | 513 |
| 2010-10-21 | 1,040 | 1,041 | 1,030 | 1,039 | 9,300 | 519.50 |
| 2010-10-20 | 1,034 | 1,048 | 1,034 | 1,045 | 5,300 | 522.50 |
| 2010-10-19 | 1,037 | 1,037 | 1,027 | 1,035 | 1,300 | 517.50 |
| 2010-10-18 | 1,026 | 1,030 | 1,023 | 1,030 | 2,700 | 515 |
| 2010-10-15 | 1,032 | 1,040 | 1,032 | 1,040 | 3,000 | 520 |
| 2010-10-14 | 1,029 | 1,036 | 1,028 | 1,036 | 4,700 | 518 |
| 2010-10-13 | 1,026 | 1,029 | 1,021 | 1,022 | 4,300 | 511 |
| 2010-10-12 | 1,029 | 1,032 | 1,025 | 1,030 | 6,700 | 515 |
| 2010-10-08 | 1,028 | 1,029 | 1,026 | 1,028 | 4,000 | 514 |
| 2010-10-07 | 1,027 | 1,036 | 1,020 | 1,028 | 15,500 | 514 |
| 2010-10-06 | 1,022 | 1,065 | 1,022 | 1,050 | 5,000 | 525 |
| 2010-10-05 | 1,035 | 1,050 | 1,025 | 1,047 | 1,900 | 523.50 |
| 2010-10-04 | 1,090 | 1,090 | 1,015 | 1,035 | 2,200 | 517.50 |
| 2010-10-01 | 1,120 | 1,120 | 1,090 | 1,090 | 4,000 | 545 |
| 2010-09-30 | 1,148 | 1,148 | 1,130 | 1,148 | 2,300 | 574 |
| 2010-09-29 | 1,128 | 1,148 | 1,128 | 1,130 | 4,300 | 565 |
| 2010-09-28 | 1,070 | 1,125 | 1,045 | 1,125 | 7,200 | 562.50 |
| 2010-09-27 | 1,040 | 1,041 | 1,015 | 1,040 | 2,300 | 520 |
| 2010-09-24 | 1,049 | 1,060 | 1,047 | 1,051 | 4,800 | 525.50 |
| 2010-09-22 | 1,125 | 1,125 | 1,001 | 1,068 | 20,700 | 534 |
| 2010-09-21 | 1,150 | 1,150 | 1,100 | 1,125 | 7,600 | 562.50 |
| 2010-09-17 | 1,130 | 1,140 | 1,126 | 1,140 | 5,200 | 570 |
| 2010-09-16 | 1,123 | 1,134 | 1,116 | 1,119 | 9,500 | 559.50 |
| 2010-09-15 | 1,140 | 1,156 | 1,073 | 1,116 | 16,000 | 558 |
| 2010-09-14 | 1,200 | 1,200 | 1,166 | 1,166 | 12,000 | 583 |
| 2010-09-13 | 1,247 | 1,247 | 1,220 | 1,220 | 1,000 | 610 |
| 2010-09-10 | 1,210 | 1,249 | 1,210 | 1,249 | 700 | 624.50 |
| 2010-09-09 | 1,249 | 1,250 | 1,240 | 1,248 | 2,900 | 624 |
| 2010-09-08 | 1,232 | 1,250 | 1,210 | 1,240 | 2,100 | 620 |
| 2010-09-07 | 1,242 | 1,250 | 1,196 | 1,196 | 9,300 | 598 |
| 2010-09-06 | 1,196 | 1,199 | 1,196 | 1,199 | 900 | 599.50 |
| 2010-09-03 | 1,215 | 1,215 | 1,196 | 1,214 | 1,200 | 607 |
| 2010-09-02 | 1,200 | 1,215 | 1,193 | 1,215 | 400 | 607.50 |
| 2010-09-01 | 1,200 | 1,200 | 1,198 | 1,200 | 900 | 600 |
| 2010-08-31 | 1,250 | 1,250 | 1,199 | 1,199 | 2,700 | 599.50 |
| 2010-08-30 | 1,221 | 1,260 | 1,220 | 1,235 | 5,100 | 617.50 |
| 2010-08-27 | 1,230 | 1,230 | 1,208 | 1,221 | 1,800 | 610.50 |
| 2010-08-26 | 1,220 | 1,220 | 1,220 | 1,220 | 400 | 610 |
| 2010-08-25 | 1,224 | 1,224 | 1,220 | 1,224 | 900 | 612 |
| 2010-08-24 | 1,260 | 1,260 | 1,220 | 1,240 | 1,400 | 620 |
| 2010-08-23 | 1,260 | 1,260 | 1,240 | 1,240 | 700 | 620 |
| 2010-08-20 | 1,241 | 1,250 | 1,240 | 1,240 | 4,300 | 620 |
| 2010-08-19 | 1,250 | 1,250 | 1,200 | 1,211 | 1,400 | 605.50 |
| 2010-08-18 | 1,235 | 1,245 | 1,230 | 1,230 | 1,100 | 615 |
| 2010-08-17 | 1,240 | 1,240 | 1,210 | 1,210 | 1,900 | 605 |
| 2010-08-16 | 1,220 | 1,220 | 1,175 | 1,184 | 1,300 | 592 |
| 2010-08-13 | 1,210 | 1,221 | 1,210 | 1,220 | 1,600 | 610 |
| 2010-08-12 | 1,249 | 1,249 | 1,190 | 1,190 | 1,500 | 595 |
| 2010-08-11 | 1,200 | 1,230 | 1,200 | 1,230 | 1,700 | 615 |
| 2010-08-10 | 1,205 | 1,210 | 1,200 | 1,205 | 3,400 | 602.50 |
| 2010-08-09 | 1,228 | 1,228 | 1,228 | 1,228 | 200 | 614 |
| 2010-08-06 | 1,260 | 1,260 | 1,211 | 1,250 | 1,800 | 625 |
| 2010-08-05 | 1,290 | 1,290 | 1,260 | 1,260 | 1,200 | 630 |
| 2010-08-04 | 1,305 | 1,305 | 1,279 | 1,279 | 7,600 | 639.50 |
| 2010-08-03 | 1,350 | 1,350 | 1,305 | 1,305 | 4,600 | 652.50 |
| 2010-08-02 | 1,320 | 1,320 | 1,295 | 1,320 | 14,100 | 660 |
| 2010-07-30 | 1,290 | 1,300 | 1,260 | 1,300 | 11,300 | 650 |
| 2010-07-29 | 1,250 | 1,290 | 1,250 | 1,252 | 2,800 | 626 |
| 2010-07-28 | 1,230 | 1,275 | 1,222 | 1,240 | 5,700 | 620 |
| 2010-07-27 | 252,900 | 259,000 | 250,000 | 257,000 | 63 | 642.50 |
| 2010-07-26 | 244,300 | 253,000 | 244,300 | 247,000 | 29 | 617.50 |
| 2010-07-23 | 243,000 | 243,600 | 241,000 | 243,500 | 6 | 608.75 |
| 2010-07-22 | 243,000 | 243,000 | 241,100 | 241,100 | 19 | 602.75 |
| 2010-07-21 | 244,000 | 244,000 | 242,000 | 243,900 | 5 | 609.75 |
| 2010-07-20 | 245,800 | 245,800 | 240,000 | 241,000 | 12 | 602.50 |
| 2010-07-16 | 244,100 | 245,000 | 243,200 | 245,000 | 12 | 612.50 |
| 2010-07-15 | 244,100 | 244,100 | 242,200 | 244,000 | 16 | 610 |
| 2010-07-14 | 243,700 | 244,500 | 241,500 | 241,500 | 11 | 603.75 |
| 2010-07-13 | 235,800 | 240,900 | 235,800 | 240,800 | 9 | 602 |
| 2010-07-12 | 241,500 | 241,600 | 235,100 | 235,800 | 17 | 589.50 |
| 2010-07-09 | 242,000 | 245,700 | 240,500 | 240,500 | 5 | 601.25 |
| 2010-07-08 | 247,900 | 247,900 | 241,100 | 244,000 | 11 | 610 |
| 2010-07-07 | 245,000 | 245,000 | 240,000 | 244,000 | 16 | 610 |
| 2010-07-06 | 231,700 | 236,700 | 228,000 | 235,000 | 16 | 587.50 |
| 2010-07-05 | 231,200 | 234,500 | 231,200 | 231,500 | 4 | 578.75 |
| 2010-07-02 | 225,000 | 239,500 | 224,100 | 231,200 | 12 | 578 |
| 2010-07-01 | 224,000 | 226,500 | 224,000 | 224,100 | 14 | 560.25 |
| 2010-06-30 | 231,000 | 235,000 | 226,500 | 226,500 | 44 | 566.25 |
| 2010-06-29 | 240,300 | 240,300 | 240,000 | 240,000 | 5 | 600 |
| 2010-06-28 | 249,000 | 249,000 | 240,500 | 240,500 | 10 | 601.25 |
| 2010-06-25 | 248,600 | 249,000 | 245,700 | 248,900 | 50 | 622.25 |
| 2010-06-24 | 238,000 | 246,000 | 238,000 | 241,000 | 32 | 602.50 |
| 2010-06-23 | 239,800 | 245,900 | 238,000 | 241,000 | 19 | 602.50 |
| 2010-06-22 | 243,500 | 243,700 | 242,600 | 242,600 | 7 | 606.50 |
| 2010-06-21 | 248,000 | 250,000 | 242,500 | 245,800 | 33 | 614.50 |
| 2010-06-18 | 244,000 | 249,000 | 238,500 | 248,000 | 15 | 620 |
| 2010-06-17 | 238,100 | 249,000 | 238,100 | 245,000 | 58 | 612.50 |
| 2010-06-16 | 232,100 | 245,000 | 232,100 | 238,100 | 37 | 595.25 |
| 2010-06-15 | 240,000 | 245,000 | 230,000 | 231,500 | 66 | 578.75 |
| 2010-06-14 | 243,500 | 247,000 | 238,100 | 238,100 | 42 | 595.25 |
| 2010-06-11 | 250,000 | 253,800 | 243,000 | 243,500 | 65 | 608.75 |
| 2010-06-10 | 238,900 | 248,000 | 233,900 | 242,000 | 206 | 605 |
| 2010-06-09 | 219,500 | 224,700 | 215,000 | 223,900 | 28 | 559.75 |
| 2010-06-08 | 219,900 | 219,900 | 218,900 | 219,000 | 11 | 547.50 |
| 2010-06-07 | 219,000 | 219,000 | 210,000 | 210,000 | 14 | 525 |
| 2010-06-04 | 220,000 | 220,200 | 218,400 | 219,800 | 37 | 549.50 |
| 2010-06-03 | 217,500 | 220,000 | 216,000 | 218,000 | 20 | 545 |
| 2010-06-02 | 218,000 | 220,000 | 217,000 | 217,000 | 18 | 542.50 |
| 2010-06-01 | 221,100 | 221,100 | 216,100 | 216,100 | 73 | 540.25 |
| 2010-05-31 | 224,800 | 229,900 | 215,600 | 217,000 | 11 | 542.50 |
| 2010-05-28 | 220,000 | 220,000 | 215,000 | 219,800 | 14 | 549.50 |
| 2010-05-27 | 210,000 | 211,700 | 210,000 | 211,700 | 3 | 529.25 |
| 2010-05-26 | 205,000 | 209,900 | 205,000 | 209,900 | 3 | 524.75 |
| 2010-05-25 | 220,000 | 220,000 | 200,000 | 200,000 | 31 | 500 |
| 2010-05-24 | 225,000 | 225,000 | 217,100 | 219,000 | 8 | 547.50 |
| 2010-05-21 | 224,000 | 224,000 | 213,500 | 215,000 | 35 | 537.50 |
| 2010-05-20 | 225,000 | 232,900 | 225,000 | 227,000 | 13 | 567.50 |
| 2010-05-19 | 234,000 | 234,000 | 234,000 | 234,000 | 1 | 585 |
| 2010-05-18 | 226,500 | 231,000 | 226,500 | 227,000 | 15 | 567.50 |
| 2010-05-17 | 236,000 | 250,000 | 236,000 | 240,000 | 13 | 600 |
| 2010-05-14 | 241,500 | 241,500 | 236,000 | 239,000 | 10 | 597.50 |
| 2010-05-13 | 235,000 | 235,000 | 230,000 | 234,000 | 12 | 585 |
| 2010-05-12 | 236,500 | 240,000 | 230,000 | 230,000 | 10 | 575 |
| 2010-05-11 | 245,000 | 245,000 | 235,000 | 236,500 | 19 | 591.25 |
| 2010-05-10 | 225,000 | 245,000 | 225,000 | 230,000 | 19 | 575 |
| 2010-05-07 | 234,000 | 234,000 | 225,000 | 225,000 | 14 | 562.50 |
| 2010-05-06 | 235,000 | 240,000 | 235,000 | 236,000 | 34 | 590 |
| 2010-04-30 | 241,300 | 250,500 | 241,300 | 250,000 | 47 | 625 |
| 2010-04-28 | 240,000 | 240,000 | 235,500 | 240,000 | 31 | 600 |
| 2010-04-27 | 247,000 | 249,900 | 243,000 | 243,300 | 33 | 608.25 |
| 2010-04-26 | 255,000 | 255,000 | 247,100 | 250,000 | 58 | 625 |
| 2010-04-23 | 251,000 | 251,000 | 248,000 | 250,000 | 50 | 625 |
| 2010-04-22 | 251,000 | 251,000 | 242,700 | 245,000 | 30 | 612.50 |
| 2010-04-21 | 251,000 | 251,000 | 241,500 | 249,000 | 78 | 622.50 |
| 2010-04-20 | 232,000 | 246,000 | 232,000 | 236,000 | 82 | 590 |
| 2010-04-19 | 230,000 | 230,000 | 226,000 | 228,200 | 17 | 570.50 |
| 2010-04-16 | 234,500 | 234,500 | 230,000 | 233,000 | 21 | 582.50 |
| 2010-04-15 | 242,000 | 242,100 | 237,600 | 238,500 | 21 | 596.25 |
| 2010-04-14 | 243,100 | 244,000 | 242,100 | 243,000 | 28 | 607.50 |
| 2010-04-13 | 249,000 | 249,000 | 242,000 | 248,000 | 35 | 620 |
| 2010-04-12 | 251,000 | 251,500 | 241,300 | 250,000 | 20 | 625 |
| 2010-04-09 | 253,000 | 253,000 | 249,500 | 249,500 | 22 | 623.75 |
| 2010-04-08 | 253,000 | 255,500 | 250,000 | 252,900 | 51 | 632.25 |
| 2010-04-07 | 258,500 | 260,000 | 250,000 | 259,900 | 129 | 649.75 |
| 2010-04-06 | 259,700 | 265,000 | 240,000 | 249,500 | 102 | 623.75 |
| 2010-04-05 | 260,000 | 265,000 | 254,000 | 259,700 | 99 | 649.25 |
| 2010-04-02 | 247,000 | 257,600 | 245,000 | 257,600 | 195 | 644 |
| 2010-04-01 | 235,200 | 245,000 | 234,900 | 240,500 | 234 | 601.25 |
| 2010-03-31 | 236,800 | 236,800 | 228,300 | 231,000 | 99 | 577.50 |
| 2010-03-30 | 227,000 | 237,700 | 225,000 | 235,500 | 211 | 588.75 |
| 2010-03-29 | 225,000 | 228,000 | 223,500 | 225,100 | 228 | 562.75 |
| 2010-03-26 | 215,000 | 218,000 | 211,400 | 218,000 | 59 | 545 |
| 2010-03-25 | 215,000 | 222,000 | 211,200 | 215,100 | 105 | 537.75 |
| 2010-03-24 | 196,000 | 215,000 | 195,700 | 210,000 | 133 | 525 |
| 2010-03-23 | 200,000 | 200,000 | 191,000 | 196,400 | 96 | 491 |
| 2010-03-19 | 206,000 | 206,000 | 200,000 | 202,500 | 153 | 506.25 |
| 2010-03-18 | 207,000 | 208,000 | 204,500 | 206,000 | 73 | 515 |
| 2010-03-17 | 217,300 | 217,300 | 202,500 | 207,000 | 485 | 517.50 |
| 2010-03-16 | 227,000 | 229,000 | 226,800 | 227,300 | 208 | 568.25 |
| 2010-03-15 | 223,400 | 227,000 | 223,400 | 225,000 | 110 | 562.50 |
| 2010-03-12 | 222,000 | 223,500 | 222,000 | 223,400 | 65 | 558.50 |
| 2010-03-11 | 223,000 | 223,000 | 220,200 | 222,000 | 29 | 555 |
| 2010-03-10 | 221,200 | 222,400 | 219,500 | 222,400 | 84 | 556 |
| 2010-03-09 | 217,900 | 221,700 | 217,900 | 221,200 | 97 | 553 |
| 2010-03-08 | 215,900 | 218,000 | 215,000 | 217,300 | 68 | 543.25 |
| 2010-03-05 | 216,500 | 216,500 | 211,700 | 215,500 | 12 | 538.75 |
| 2010-03-04 | 218,900 | 218,900 | 207,500 | 213,600 | 37 | 534 |
| 2010-03-03 | 219,400 | 220,000 | 213,000 | 215,000 | 69 | 537.50 |
| 2010-03-02 | 217,000 | 219,500 | 214,000 | 219,400 | 59 | 548.50 |
| 2010-03-01 | 215,000 | 216,800 | 211,500 | 216,500 | 26 | 541.25 |
| 2010-02-26 | 210,100 | 215,000 | 207,000 | 211,600 | 79 | 529 |
| 2010-02-25 | 217,000 | 217,000 | 211,600 | 213,000 | 21 | 532.50 |
| 2010-02-24 | 214,700 | 217,500 | 212,900 | 213,500 | 38 | 533.75 |
| 2010-02-23 | 217,500 | 218,700 | 213,000 | 218,700 | 100 | 546.75 |
| 2010-02-22 | 202,000 | 225,000 | 202,000 | 217,500 | 80 | 543.75 |
| 2010-02-19 | 205,000 | 205,000 | 202,000 | 202,000 | 54 | 505 |
| 2010-02-18 | 203,000 | 205,000 | 201,500 | 204,000 | 44 | 510 |
| 2010-02-17 | 201,000 | 203,000 | 201,000 | 202,000 | 28 | 505 |
| 2010-02-16 | 200,000 | 201,800 | 198,000 | 198,100 | 56 | 495.25 |
| 2010-02-15 | 193,100 | 203,000 | 193,100 | 202,900 | 57 | 507.25 |
| 2010-02-12 | 191,000 | 191,000 | 190,000 | 190,000 | 6 | 475 |
| 2010-02-10 | 189,500 | 193,500 | 189,000 | 189,000 | 13 | 472.50 |
| 2010-02-09 | 187,000 | 188,000 | 183,000 | 187,000 | 23 | 467.50 |
| 2010-02-08 | 190,000 | 190,500 | 189,000 | 189,100 | 15 | 472.75 |
| 2010-02-05 | 187,500 | 193,000 | 185,500 | 193,000 | 29 | 482.50 |
| 2010-02-04 | 197,000 | 197,000 | 193,000 | 194,000 | 9 | 485 |
| 2010-02-03 | 194,000 | 197,900 | 192,000 | 197,900 | 19 | 494.75 |
| 2010-02-02 | 190,000 | 193,000 | 190,000 | 190,000 | 19 | 475 |
| 2010-02-01 | 194,800 | 194,800 | 188,500 | 191,000 | 41 | 477.50 |
| 2010-01-29 | 194,100 | 197,000 | 193,000 | 195,000 | 60 | 487.50 |
| 2010-01-28 | 209,000 | 210,000 | 200,200 | 200,800 | 103 | 502 |
| 2010-01-27 | 210,000 | 212,000 | 200,000 | 200,000 | 147 | 500 |
| 2010-01-26 | 220,200 | 222,000 | 215,600 | 216,000 | 123 | 540 |
| 2010-01-25 | 218,500 | 224,700 | 218,400 | 224,600 | 95 | 561.50 |
| 2010-01-22 | 220,000 | 220,100 | 218,800 | 219,500 | 109 | 548.75 |
| 2010-01-21 | 225,300 | 225,500 | 220,500 | 223,000 | 174 | 557.50 |
| 2010-01-20 | 219,400 | 226,400 | 217,000 | 225,100 | 217 | 562.75 |
| 2010-01-19 | 231,000 | 234,000 | 219,200 | 219,400 | 393 | 548.50 |
| 2010-01-18 | 219,500 | 220,000 | 218,000 | 218,000 | 68 | 545 |
| 2010-01-15 | 216,000 | 220,000 | 215,300 | 219,500 | 22 | 548.75 |
| 2010-01-14 | 219,900 | 219,900 | 216,000 | 216,200 | 19 | 540.50 |
| 2010-01-13 | 214,000 | 220,000 | 214,000 | 219,900 | 57 | 549.75 |
| 2010-01-12 | 215,500 | 218,000 | 210,000 | 215,000 | 62 | 537.50 |
| 2010-01-08 | 219,200 | 220,000 | 216,000 | 216,000 | 33 | 540 |
| 2010-01-07 | 225,000 | 225,000 | 215,100 | 219,200 | 84 | 548 |
| 2010-01-06 | 233,000 | 233,000 | 225,500 | 229,600 | 31 | 574 |
| 2010-01-05 | 230,000 | 235,000 | 230,000 | 233,000 | 25 | 582.50 |
| 2010-01-04 | 230,900 | 234,000 | 220,500 | 228,900 | 36 | 572.25 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2010-07-28]1株→200株 [2004-01-27]1株→5株
