2651 (株)ローソン 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 | 4,040 | 4,050 | 4,015 | 4,015 | 244,700 | 4,015 |
| 2010-12-29 | 4,015 | 4,050 | 4,015 | 4,035 | 229,500 | 4,035 |
| 2010-12-28 | 4,030 | 4,055 | 4,005 | 4,005 | 306,500 | 4,005 |
| 2010-12-27 | 4,015 | 4,030 | 4,005 | 4,025 | 236,500 | 4,025 |
| 2010-12-24 | 3,985 | 4,005 | 3,970 | 4,005 | 469,100 | 4,005 |
| 2010-12-22 | 3,960 | 3,995 | 3,955 | 3,975 | 390,200 | 3,975 |
| 2010-12-21 | 3,930 | 3,985 | 3,925 | 3,970 | 485,700 | 3,970 |
| 2010-12-20 | 3,890 | 3,935 | 3,870 | 3,925 | 629,000 | 3,925 |
| 2010-12-17 | 3,870 | 3,890 | 3,840 | 3,840 | 559,600 | 3,840 |
| 2010-12-16 | 3,900 | 3,910 | 3,855 | 3,870 | 645,600 | 3,870 |
| 2010-12-15 | 3,820 | 3,860 | 3,815 | 3,855 | 363,700 | 3,855 |
| 2010-12-14 | 3,820 | 3,855 | 3,820 | 3,835 | 378,900 | 3,835 |
| 2010-12-13 | 3,850 | 3,850 | 3,810 | 3,830 | 450,700 | 3,830 |
| 2010-12-10 | 3,790 | 3,835 | 3,770 | 3,825 | 790,700 | 3,825 |
| 2010-12-09 | 3,770 | 3,780 | 3,755 | 3,775 | 378,900 | 3,775 |
| 2010-12-08 | 3,775 | 3,785 | 3,725 | 3,750 | 403,000 | 3,750 |
| 2010-12-07 | 3,700 | 3,735 | 3,700 | 3,715 | 280,600 | 3,715 |
| 2010-12-06 | 3,720 | 3,720 | 3,695 | 3,700 | 197,600 | 3,700 |
| 2010-12-03 | 3,775 | 3,775 | 3,700 | 3,705 | 390,700 | 3,705 |
| 2010-12-02 | 3,765 | 3,775 | 3,740 | 3,740 | 414,300 | 3,740 |
| 2010-12-01 | 3,710 | 3,745 | 3,710 | 3,720 | 292,400 | 3,720 |
| 2010-11-30 | 3,760 | 3,760 | 3,710 | 3,710 | 374,900 | 3,710 |
| 2010-11-29 | 3,730 | 3,775 | 3,730 | 3,760 | 442,600 | 3,760 |
| 2010-11-26 | 3,660 | 3,715 | 3,650 | 3,700 | 472,900 | 3,700 |
| 2010-11-25 | 3,690 | 3,690 | 3,645 | 3,645 | 446,500 | 3,645 |
| 2010-11-24 | 3,665 | 3,690 | 3,645 | 3,645 | 392,000 | 3,645 |
| 2010-11-22 | 3,715 | 3,715 | 3,685 | 3,690 | 249,400 | 3,690 |
| 2010-11-19 | 3,695 | 3,695 | 3,675 | 3,685 | 269,000 | 3,685 |
| 2010-11-18 | 3,615 | 3,690 | 3,615 | 3,680 | 462,700 | 3,680 |
| 2010-11-17 | 3,605 | 3,625 | 3,600 | 3,615 | 312,700 | 3,615 |
| 2010-11-16 | 3,630 | 3,640 | 3,605 | 3,615 | 434,800 | 3,615 |
| 2010-11-15 | 3,640 | 3,645 | 3,620 | 3,625 | 191,200 | 3,625 |
| 2010-11-12 | 3,635 | 3,655 | 3,625 | 3,635 | 340,100 | 3,635 |
| 2010-11-11 | 3,650 | 3,660 | 3,635 | 3,660 | 418,500 | 3,660 |
| 2010-11-10 | 3,610 | 3,640 | 3,605 | 3,640 | 479,100 | 3,640 |
| 2010-11-09 | 3,650 | 3,655 | 3,600 | 3,610 | 497,100 | 3,610 |
| 2010-11-08 | 3,675 | 3,690 | 3,660 | 3,665 | 290,200 | 3,665 |
| 2010-11-05 | 3,700 | 3,715 | 3,665 | 3,670 | 401,300 | 3,670 |
| 2010-11-04 | 3,670 | 3,680 | 3,655 | 3,675 | 249,000 | 3,675 |
| 2010-11-02 | 3,595 | 3,645 | 3,590 | 3,640 | 302,300 | 3,640 |
| 2010-11-01 | 3,660 | 3,660 | 3,600 | 3,605 | 320,600 | 3,605 |
| 2010-10-29 | 3,625 | 3,670 | 3,620 | 3,660 | 429,100 | 3,660 |
| 2010-10-28 | 3,660 | 3,665 | 3,605 | 3,620 | 906,300 | 3,620 |
| 2010-10-27 | 3,725 | 3,725 | 3,655 | 3,675 | 407,600 | 3,675 |
| 2010-10-26 | 3,690 | 3,735 | 3,670 | 3,710 | 520,200 | 3,710 |
| 2010-10-25 | 3,700 | 3,700 | 3,670 | 3,670 | 333,000 | 3,670 |
| 2010-10-22 | 3,675 | 3,695 | 3,675 | 3,685 | 550,400 | 3,685 |
| 2010-10-21 | 3,705 | 3,715 | 3,670 | 3,700 | 454,500 | 3,700 |
| 2010-10-20 | 3,715 | 3,745 | 3,670 | 3,710 | 455,000 | 3,710 |
| 2010-10-19 | 3,735 | 3,775 | 3,725 | 3,750 | 386,900 | 3,750 |
| 2010-10-18 | 3,700 | 3,730 | 3,685 | 3,725 | 350,700 | 3,725 |
| 2010-10-15 | 3,705 | 3,710 | 3,670 | 3,680 | 328,000 | 3,680 |
| 2010-10-14 | 3,710 | 3,730 | 3,670 | 3,700 | 462,500 | 3,700 |
| 2010-10-13 | 3,735 | 3,745 | 3,670 | 3,685 | 564,100 | 3,685 |
| 2010-10-12 | 3,880 | 3,880 | 3,715 | 3,735 | 564,900 | 3,735 |
| 2010-10-08 | 3,805 | 3,875 | 3,800 | 3,860 | 453,500 | 3,860 |
| 2010-10-07 | 3,760 | 3,810 | 3,760 | 3,795 | 320,700 | 3,795 |
| 2010-10-06 | 3,755 | 3,775 | 3,745 | 3,765 | 314,500 | 3,765 |
| 2010-10-05 | 3,765 | 3,780 | 3,715 | 3,745 | 419,500 | 3,745 |
| 2010-10-04 | 3,835 | 3,840 | 3,780 | 3,790 | 311,500 | 3,790 |
| 2010-10-01 | 3,845 | 3,850 | 3,790 | 3,810 | 296,100 | 3,810 |
| 2010-09-30 | 3,845 | 3,865 | 3,800 | 3,825 | 434,900 | 3,825 |
| 2010-09-29 | 3,850 | 3,875 | 3,840 | 3,865 | 296,800 | 3,865 |
| 2010-09-28 | 3,820 | 3,845 | 3,815 | 3,845 | 312,200 | 3,845 |
| 2010-09-27 | 3,835 | 3,835 | 3,795 | 3,810 | 382,500 | 3,810 |
| 2010-09-24 | 3,790 | 3,815 | 3,780 | 3,795 | 263,200 | 3,795 |
| 2010-09-22 | 3,810 | 3,810 | 3,790 | 3,795 | 219,400 | 3,795 |
| 2010-09-21 | 3,820 | 3,835 | 3,810 | 3,815 | 305,800 | 3,815 |
| 2010-09-17 | 3,790 | 3,820 | 3,790 | 3,810 | 287,900 | 3,810 |
| 2010-09-16 | 3,830 | 3,830 | 3,775 | 3,775 | 402,200 | 3,775 |
| 2010-09-15 | 3,840 | 3,860 | 3,810 | 3,815 | 509,300 | 3,815 |
| 2010-09-14 | 3,835 | 3,850 | 3,825 | 3,835 | 294,000 | 3,835 |
| 2010-09-13 | 3,845 | 3,850 | 3,830 | 3,835 | 190,100 | 3,835 |
| 2010-09-10 | 3,810 | 3,850 | 3,810 | 3,830 | 385,800 | 3,830 |
| 2010-09-09 | 3,835 | 3,835 | 3,810 | 3,820 | 365,600 | 3,820 |
| 2010-09-08 | 3,815 | 3,825 | 3,805 | 3,820 | 358,300 | 3,820 |
| 2010-09-07 | 3,840 | 3,860 | 3,830 | 3,840 | 402,000 | 3,840 |
| 2010-09-06 | 3,855 | 3,880 | 3,835 | 3,880 | 460,500 | 3,880 |
| 2010-09-03 | 3,860 | 3,885 | 3,830 | 3,850 | 415,800 | 3,850 |
| 2010-09-02 | 3,920 | 3,920 | 3,855 | 3,885 | 363,100 | 3,885 |
| 2010-09-01 | 3,835 | 3,900 | 3,835 | 3,900 | 358,500 | 3,900 |
| 2010-08-31 | 3,945 | 3,945 | 3,825 | 3,830 | 540,800 | 3,830 |
| 2010-08-30 | 3,960 | 3,980 | 3,955 | 3,960 | 332,800 | 3,960 |
| 2010-08-27 | 3,955 | 3,975 | 3,935 | 3,960 | 684,900 | 3,960 |
| 2010-08-26 | 4,050 | 4,070 | 4,015 | 4,040 | 636,700 | 4,040 |
| 2010-08-25 | 4,075 | 4,085 | 4,045 | 4,065 | 401,800 | 4,065 |
| 2010-08-24 | 4,055 | 4,095 | 4,055 | 4,085 | 360,600 | 4,085 |
| 2010-08-23 | 4,045 | 4,080 | 4,040 | 4,080 | 356,900 | 4,080 |
| 2010-08-20 | 4,090 | 4,095 | 4,045 | 4,060 | 508,200 | 4,060 |
| 2010-08-19 | 4,125 | 4,140 | 4,110 | 4,130 | 295,500 | 4,130 |
| 2010-08-18 | 4,090 | 4,130 | 4,065 | 4,115 | 441,500 | 4,115 |
| 2010-08-17 | 4,065 | 4,090 | 4,060 | 4,090 | 224,800 | 4,090 |
| 2010-08-16 | 4,050 | 4,090 | 4,030 | 4,090 | 406,800 | 4,090 |
| 2010-08-13 | 3,990 | 4,060 | 3,990 | 4,050 | 330,300 | 4,050 |
| 2010-08-12 | 3,950 | 4,010 | 3,920 | 4,010 | 532,400 | 4,010 |
| 2010-08-11 | 3,990 | 3,995 | 3,960 | 3,965 | 362,200 | 3,965 |
| 2010-08-10 | 4,000 | 4,015 | 3,990 | 3,995 | 270,800 | 3,995 |
| 2010-08-09 | 3,985 | 4,010 | 3,980 | 4,005 | 243,000 | 4,005 |
| 2010-08-06 | 3,995 | 4,010 | 3,980 | 4,000 | 399,800 | 4,000 |
| 2010-08-05 | 4,005 | 4,035 | 3,985 | 4,035 | 224,300 | 4,035 |
| 2010-08-04 | 3,980 | 3,995 | 3,965 | 3,975 | 246,100 | 3,975 |
| 2010-08-03 | 4,000 | 4,025 | 3,980 | 3,990 | 218,700 | 3,990 |
| 2010-08-02 | 3,970 | 4,005 | 3,960 | 3,970 | 169,900 | 3,970 |
| 2010-07-30 | 4,020 | 4,025 | 3,950 | 3,965 | 343,400 | 3,965 |
| 2010-07-29 | 4,025 | 4,040 | 4,020 | 4,030 | 151,900 | 4,030 |
| 2010-07-28 | 4,060 | 4,070 | 4,025 | 4,045 | 414,100 | 4,045 |
| 2010-07-27 | 4,035 | 4,100 | 4,020 | 4,055 | 805,700 | 4,055 |
| 2010-07-26 | 4,030 | 4,045 | 4,015 | 4,030 | 242,400 | 4,030 |
| 2010-07-23 | 4,030 | 4,040 | 4,000 | 4,025 | 262,500 | 4,025 |
| 2010-07-22 | 3,980 | 4,045 | 3,965 | 4,020 | 370,800 | 4,020 |
| 2010-07-21 | 3,995 | 4,000 | 3,975 | 3,985 | 244,800 | 3,985 |
| 2010-07-20 | 3,980 | 4,035 | 3,960 | 4,010 | 523,800 | 4,010 |
| 2010-07-16 | 4,030 | 4,030 | 3,950 | 3,960 | 227,100 | 3,960 |
| 2010-07-15 | 3,995 | 4,040 | 3,965 | 4,020 | 321,400 | 4,020 |
| 2010-07-14 | 4,005 | 4,035 | 3,965 | 3,995 | 325,900 | 3,995 |
| 2010-07-13 | 3,995 | 4,005 | 3,965 | 4,005 | 201,000 | 4,005 |
| 2010-07-12 | 4,020 | 4,035 | 3,990 | 3,990 | 169,800 | 3,990 |
| 2010-07-09 | 4,055 | 4,060 | 4,000 | 4,035 | 328,600 | 4,035 |
| 2010-07-08 | 4,040 | 4,075 | 4,010 | 4,035 | 430,100 | 4,035 |
| 2010-07-07 | 4,010 | 4,025 | 3,960 | 4,000 | 433,100 | 4,000 |
| 2010-07-06 | 3,975 | 4,075 | 3,955 | 4,055 | 711,000 | 4,055 |
| 2010-07-05 | 3,880 | 4,000 | 3,865 | 3,995 | 538,100 | 3,995 |
| 2010-07-02 | 3,840 | 3,855 | 3,810 | 3,855 | 364,800 | 3,855 |
| 2010-07-01 | 3,885 | 3,885 | 3,850 | 3,855 | 370,000 | 3,855 |
| 2010-06-30 | 3,815 | 3,885 | 3,795 | 3,885 | 703,800 | 3,885 |
| 2010-06-29 | 3,835 | 3,845 | 3,800 | 3,815 | 391,000 | 3,815 |
| 2010-06-28 | 3,865 | 3,870 | 3,810 | 3,820 | 274,600 | 3,820 |
| 2010-06-25 | 3,835 | 3,845 | 3,810 | 3,835 | 348,900 | 3,835 |
| 2010-06-24 | 3,825 | 3,840 | 3,810 | 3,815 | 148,000 | 3,815 |
| 2010-06-23 | 3,830 | 3,835 | 3,800 | 3,810 | 168,700 | 3,810 |
| 2010-06-22 | 3,845 | 3,870 | 3,835 | 3,840 | 146,000 | 3,840 |
| 2010-06-21 | 3,875 | 3,885 | 3,825 | 3,845 | 310,500 | 3,845 |
| 2010-06-18 | 3,830 | 3,850 | 3,820 | 3,850 | 215,000 | 3,850 |
| 2010-06-17 | 3,825 | 3,845 | 3,815 | 3,830 | 163,200 | 3,830 |
| 2010-06-16 | 3,825 | 3,835 | 3,805 | 3,825 | 272,000 | 3,825 |
| 2010-06-15 | 3,800 | 3,810 | 3,775 | 3,795 | 201,000 | 3,795 |
| 2010-06-14 | 3,760 | 3,800 | 3,760 | 3,800 | 276,400 | 3,800 |
| 2010-06-11 | 3,750 | 3,755 | 3,725 | 3,755 | 461,400 | 3,755 |
| 2010-06-10 | 3,780 | 3,780 | 3,735 | 3,760 | 435,800 | 3,760 |
| 2010-06-09 | 3,775 | 3,795 | 3,755 | 3,790 | 302,300 | 3,790 |
| 2010-06-08 | 3,770 | 3,775 | 3,735 | 3,750 | 573,400 | 3,750 |
| 2010-06-07 | 3,810 | 3,810 | 3,755 | 3,775 | 514,200 | 3,775 |
| 2010-06-04 | 3,855 | 3,860 | 3,835 | 3,840 | 304,700 | 3,840 |
| 2010-06-03 | 3,885 | 3,890 | 3,840 | 3,860 | 466,900 | 3,860 |
| 2010-06-02 | 3,860 | 3,870 | 3,830 | 3,835 | 273,200 | 3,835 |
| 2010-06-01 | 3,875 | 3,890 | 3,840 | 3,870 | 166,300 | 3,870 |
| 2010-05-31 | 3,875 | 3,905 | 3,850 | 3,875 | 178,600 | 3,875 |
| 2010-05-28 | 3,895 | 3,900 | 3,840 | 3,840 | 436,500 | 3,840 |
| 2010-05-27 | 3,800 | 3,875 | 3,745 | 3,845 | 1,045,700 | 3,845 |
| 2010-05-26 | 3,825 | 3,880 | 3,800 | 3,865 | 692,000 | 3,865 |
| 2010-05-25 | 3,870 | 3,875 | 3,820 | 3,825 | 302,200 | 3,825 |
| 2010-05-24 | 3,885 | 3,900 | 3,840 | 3,875 | 396,600 | 3,875 |
| 2010-05-21 | 3,935 | 3,960 | 3,865 | 3,885 | 517,400 | 3,885 |
| 2010-05-20 | 4,060 | 4,070 | 3,990 | 4,005 | 565,100 | 4,005 |
| 2010-05-19 | 4,090 | 4,115 | 4,055 | 4,090 | 382,500 | 4,090 |
| 2010-05-18 | 4,090 | 4,185 | 4,085 | 4,130 | 403,600 | 4,130 |
| 2010-05-17 | 4,065 | 4,120 | 4,055 | 4,080 | 400,600 | 4,080 |
| 2010-05-14 | 4,120 | 4,145 | 4,110 | 4,135 | 386,000 | 4,135 |
| 2010-05-13 | 4,170 | 4,180 | 4,100 | 4,135 | 402,800 | 4,135 |
| 2010-05-12 | 4,125 | 4,185 | 4,115 | 4,160 | 476,300 | 4,160 |
| 2010-05-11 | 4,110 | 4,170 | 4,060 | 4,115 | 500,100 | 4,115 |
| 2010-05-10 | 4,015 | 4,075 | 4,010 | 4,065 | 368,600 | 4,065 |
| 2010-05-07 | 4,045 | 4,095 | 4,010 | 4,085 | 471,100 | 4,085 |
| 2010-05-06 | 4,150 | 4,150 | 4,100 | 4,115 | 362,000 | 4,115 |
| 2010-04-30 | 4,140 | 4,185 | 4,135 | 4,160 | 462,800 | 4,160 |
| 2010-04-28 | 4,105 | 4,125 | 4,100 | 4,115 | 359,600 | 4,115 |
| 2010-04-27 | 4,145 | 4,150 | 4,105 | 4,140 | 402,900 | 4,140 |
| 2010-04-26 | 4,220 | 4,220 | 4,155 | 4,180 | 445,800 | 4,180 |
| 2010-04-23 | 4,200 | 4,220 | 4,175 | 4,220 | 350,100 | 4,220 |
| 2010-04-22 | 4,155 | 4,205 | 4,135 | 4,180 | 838,800 | 4,180 |
| 2010-04-21 | 4,105 | 4,110 | 4,055 | 4,085 | 269,700 | 4,085 |
| 2010-04-20 | 4,025 | 4,095 | 4,015 | 4,070 | 309,700 | 4,070 |
| 2010-04-19 | 4,060 | 4,060 | 4,005 | 4,035 | 280,400 | 4,035 |
| 2010-04-16 | 4,070 | 4,090 | 4,055 | 4,070 | 295,700 | 4,070 |
| 2010-04-15 | 4,110 | 4,115 | 4,050 | 4,065 | 914,700 | 4,065 |
| 2010-04-14 | 4,145 | 4,150 | 4,090 | 4,125 | 355,000 | 4,125 |
| 2010-04-13 | 4,120 | 4,135 | 4,090 | 4,135 | 567,900 | 4,135 |
| 2010-04-12 | 4,120 | 4,140 | 4,080 | 4,130 | 514,800 | 4,130 |
| 2010-04-09 | 4,060 | 4,085 | 4,020 | 4,075 | 784,300 | 4,075 |
| 2010-04-08 | 4,025 | 4,030 | 3,975 | 4,005 | 383,700 | 4,005 |
| 2010-04-07 | 3,980 | 4,005 | 3,960 | 3,990 | 395,400 | 3,990 |
| 2010-04-06 | 3,960 | 3,990 | 3,950 | 3,980 | 303,100 | 3,980 |
| 2010-04-05 | 3,930 | 3,960 | 3,920 | 3,945 | 400,400 | 3,945 |
| 2010-04-02 | 3,960 | 3,965 | 3,915 | 3,930 | 687,900 | 3,930 |
| 2010-04-01 | 4,045 | 4,045 | 4,010 | 4,015 | 255,900 | 4,015 |
| 2010-03-31 | 4,030 | 4,050 | 3,980 | 3,990 | 348,800 | 3,990 |
| 2010-03-30 | 3,955 | 4,010 | 3,925 | 4,010 | 476,500 | 4,010 |
| 2010-03-29 | 3,885 | 3,930 | 3,880 | 3,910 | 171,300 | 3,910 |
| 2010-03-26 | 3,880 | 3,915 | 3,870 | 3,915 | 235,000 | 3,915 |
| 2010-03-25 | 3,945 | 3,950 | 3,870 | 3,880 | 332,700 | 3,880 |
| 2010-03-24 | 3,865 | 3,920 | 3,865 | 3,915 | 303,500 | 3,915 |
| 2010-03-23 | 3,915 | 3,955 | 3,915 | 3,920 | 290,900 | 3,920 |
| 2010-03-19 | 3,925 | 3,955 | 3,915 | 3,950 | 236,800 | 3,950 |
| 2010-03-18 | 3,935 | 3,940 | 3,905 | 3,920 | 192,100 | 3,920 |
| 2010-03-17 | 3,945 | 3,945 | 3,910 | 3,920 | 188,900 | 3,920 |
| 2010-03-16 | 3,945 | 3,955 | 3,905 | 3,920 | 235,000 | 3,920 |
| 2010-03-15 | 3,945 | 3,970 | 3,925 | 3,930 | 371,900 | 3,930 |
| 2010-03-12 | 3,895 | 3,955 | 3,880 | 3,950 | 899,800 | 3,950 |
| 2010-03-11 | 3,825 | 3,840 | 3,810 | 3,840 | 299,900 | 3,840 |
| 2010-03-10 | 3,775 | 3,815 | 3,775 | 3,800 | 376,900 | 3,800 |
| 2010-03-09 | 3,815 | 3,825 | 3,770 | 3,780 | 644,800 | 3,780 |
| 2010-03-08 | 3,870 | 3,875 | 3,825 | 3,835 | 510,100 | 3,835 |
| 2010-03-05 | 3,875 | 3,915 | 3,835 | 3,850 | 417,000 | 3,850 |
| 2010-03-04 | 3,920 | 3,930 | 3,855 | 3,875 | 351,800 | 3,875 |
| 2010-03-03 | 3,880 | 3,890 | 3,855 | 3,885 | 383,700 | 3,885 |
| 2010-03-02 | 3,865 | 3,890 | 3,835 | 3,840 | 293,000 | 3,840 |
| 2010-03-01 | 3,890 | 3,890 | 3,855 | 3,875 | 322,900 | 3,875 |
| 2010-02-26 | 3,855 | 3,895 | 3,845 | 3,885 | 707,700 | 3,885 |
| 2010-02-25 | 3,795 | 3,840 | 3,770 | 3,830 | 784,700 | 3,830 |
| 2010-02-24 | 3,755 | 3,805 | 3,735 | 3,790 | 890,300 | 3,790 |
| 2010-02-23 | 3,930 | 3,950 | 3,900 | 3,905 | 639,100 | 3,905 |
| 2010-02-22 | 3,940 | 3,970 | 3,930 | 3,955 | 725,600 | 3,955 |
| 2010-02-19 | 3,970 | 3,970 | 3,930 | 3,935 | 515,300 | 3,935 |
| 2010-02-18 | 3,975 | 3,980 | 3,920 | 3,945 | 717,100 | 3,945 |
| 2010-02-17 | 3,995 | 4,010 | 3,965 | 3,970 | 531,900 | 3,970 |
| 2010-02-16 | 4,000 | 4,010 | 3,985 | 3,985 | 223,700 | 3,985 |
| 2010-02-15 | 4,030 | 4,060 | 3,990 | 4,000 | 447,000 | 4,000 |
| 2010-02-12 | 4,005 | 4,040 | 4,005 | 4,020 | 405,400 | 4,020 |
| 2010-02-10 | 3,970 | 4,050 | 3,960 | 4,015 | 828,100 | 4,015 |
| 2010-02-09 | 4,170 | 4,195 | 4,085 | 4,110 | 514,300 | 4,110 |
| 2010-02-08 | 4,220 | 4,220 | 4,180 | 4,180 | 176,500 | 4,180 |
| 2010-02-05 | 4,230 | 4,260 | 4,200 | 4,230 | 401,000 | 4,230 |
| 2010-02-04 | 4,250 | 4,285 | 4,230 | 4,255 | 353,800 | 4,255 |
| 2010-02-03 | 4,200 | 4,250 | 4,190 | 4,210 | 293,900 | 4,210 |
| 2010-02-02 | 4,160 | 4,190 | 4,135 | 4,190 | 270,100 | 4,190 |
| 2010-02-01 | 4,100 | 4,165 | 4,080 | 4,150 | 382,200 | 4,150 |
| 2010-01-29 | 4,100 | 4,100 | 4,090 | 4,100 | 233,500 | 4,100 |
| 2010-01-28 | 4,110 | 4,110 | 4,090 | 4,100 | 251,200 | 4,100 |
| 2010-01-27 | 4,100 | 4,120 | 4,085 | 4,095 | 288,500 | 4,095 |
| 2010-01-26 | 4,115 | 4,125 | 4,100 | 4,105 | 286,400 | 4,105 |
| 2010-01-25 | 4,110 | 4,140 | 4,105 | 4,115 | 326,200 | 4,115 |
| 2010-01-22 | 4,110 | 4,125 | 4,095 | 4,110 | 382,700 | 4,110 |
| 2010-01-21 | 4,125 | 4,140 | 4,105 | 4,120 | 230,000 | 4,120 |
| 2010-01-20 | 4,145 | 4,150 | 4,105 | 4,115 | 267,600 | 4,115 |
| 2010-01-19 | 4,115 | 4,130 | 4,100 | 4,130 | 200,500 | 4,130 |
| 2010-01-18 | 4,090 | 4,130 | 4,085 | 4,110 | 389,900 | 4,110 |
| 2010-01-15 | 4,100 | 4,110 | 4,075 | 4,100 | 531,300 | 4,100 |
| 2010-01-14 | 4,140 | 4,155 | 4,100 | 4,125 | 225,600 | 4,125 |
| 2010-01-13 | 4,115 | 4,185 | 4,110 | 4,135 | 485,400 | 4,135 |
| 2010-01-12 | 4,100 | 4,150 | 4,070 | 4,140 | 433,700 | 4,140 |
| 2010-01-08 | 4,090 | 4,115 | 4,070 | 4,100 | 630,900 | 4,100 |
| 2010-01-07 | 4,240 | 4,270 | 4,160 | 4,160 | 397,000 | 4,160 |
| 2010-01-06 | 4,160 | 4,265 | 4,145 | 4,260 | 378,300 | 4,260 |
| 2010-01-05 | 4,150 | 4,160 | 4,115 | 4,130 | 160,400 | 4,130 |
| 2010-01-04 | 4,140 | 4,140 | 4,110 | 4,125 | 82,100 | 4,125 |
分割・併合履歴 ： なし
