4348 インフォコム(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 | 125,000 | 125,900 | 119,500 | 122,600 | 2,538 | 306.50 |
| 2010-12-29 | 127,200 | 128,800 | 125,500 | 126,800 | 1,124 | 317 |
| 2010-12-28 | 125,100 | 129,400 | 124,200 | 126,800 | 1,533 | 317 |
| 2010-12-27 | 126,500 | 127,500 | 123,100 | 125,100 | 1,531 | 312.75 |
| 2010-12-24 | 125,000 | 129,400 | 123,200 | 126,700 | 2,967 | 316.75 |
| 2010-12-22 | 135,800 | 136,000 | 125,200 | 128,000 | 4,246 | 320 |
| 2010-12-21 | 135,000 | 136,500 | 133,100 | 135,500 | 2,381 | 338.75 |
| 2010-12-20 | 134,500 | 135,700 | 131,400 | 133,500 | 2,161 | 333.75 |
| 2010-12-17 | 132,900 | 135,400 | 131,200 | 133,000 | 2,105 | 332.50 |
| 2010-12-16 | 131,000 | 136,900 | 130,500 | 132,600 | 4,250 | 331.50 |
| 2010-12-15 | 134,800 | 134,800 | 129,000 | 130,300 | 2,523 | 325.75 |
| 2010-12-14 | 133,500 | 134,200 | 131,100 | 133,300 | 2,976 | 333.25 |
| 2010-12-13 | 127,600 | 135,300 | 127,000 | 133,500 | 7,630 | 333.75 |
| 2010-12-10 | 123,000 | 126,600 | 121,400 | 125,200 | 2,802 | 313 |
| 2010-12-09 | 124,600 | 124,600 | 120,600 | 123,400 | 1,585 | 308.50 |
| 2010-12-08 | 125,400 | 128,800 | 122,700 | 123,800 | 4,097 | 309.50 |
| 2010-12-07 | 124,700 | 126,200 | 122,300 | 125,300 | 3,108 | 313.25 |
| 2010-12-06 | 119,400 | 125,600 | 118,200 | 124,800 | 5,562 | 312 |
| 2010-12-03 | 118,700 | 119,200 | 115,900 | 117,400 | 2,489 | 293.50 |
| 2010-12-02 | 121,600 | 122,200 | 116,500 | 117,900 | 3,982 | 294.75 |
| 2010-12-01 | 112,900 | 122,800 | 111,900 | 121,200 | 5,217 | 303 |
| 2010-11-30 | 110,800 | 113,100 | 109,800 | 111,800 | 1,794 | 279.50 |
| 2010-11-29 | 115,900 | 116,700 | 110,200 | 110,900 | 1,830 | 277.25 |
| 2010-11-26 | 117,300 | 118,900 | 112,000 | 113,800 | 2,313 | 284.50 |
| 2010-11-25 | 118,900 | 119,900 | 113,800 | 116,800 | 3,772 | 292 |
| 2010-11-24 | 109,000 | 117,800 | 108,500 | 117,100 | 5,122 | 292.75 |
| 2010-11-22 | 104,200 | 112,400 | 104,200 | 112,000 | 4,574 | 280 |
| 2010-11-19 | 103,000 | 104,000 | 100,300 | 102,600 | 2,119 | 256.50 |
| 2010-11-18 | 103,500 | 108,500 | 101,000 | 102,000 | 4,298 | 255 |
| 2010-11-17 | 96,200 | 102,500 | 95,600 | 102,000 | 3,418 | 255 |
| 2010-11-16 | 101,000 | 101,000 | 95,800 | 96,900 | 909 | 242.25 |
| 2010-11-15 | 102,000 | 103,400 | 98,500 | 99,100 | 974 | 247.75 |
| 2010-11-12 | 97,000 | 100,000 | 95,800 | 99,800 | 970 | 249.50 |
| 2010-11-11 | 100,100 | 102,600 | 97,100 | 98,400 | 1,310 | 246 |
| 2010-11-10 | 102,400 | 104,600 | 98,000 | 100,600 | 2,934 | 251.50 |
| 2010-11-09 | 90,900 | 101,300 | 89,300 | 101,100 | 4,122 | 252.75 |
| 2010-11-08 | 85,500 | 92,500 | 84,500 | 91,100 | 2,780 | 227.75 |
| 2010-11-05 | 84,100 | 86,300 | 82,700 | 83,500 | 752 | 208.75 |
| 2010-11-04 | 86,300 | 86,700 | 83,800 | 84,600 | 656 | 211.50 |
| 2010-11-02 | 88,100 | 89,800 | 84,800 | 85,100 | 1,497 | 212.75 |
| 2010-11-01 | 83,400 | 88,000 | 82,400 | 87,200 | 1,592 | 218 |
| 2010-10-29 | 85,000 | 88,300 | 83,000 | 84,600 | 6,152 | 211.50 |
| 2010-10-28 | 76,700 | 79,500 | 76,200 | 76,200 | 471 | 190.50 |
| 2010-10-27 | 81,400 | 82,300 | 76,300 | 77,600 | 1,193 | 194 |
| 2010-10-26 | 76,400 | 85,800 | 76,000 | 81,400 | 3,107 | 203.50 |
| 2010-10-25 | 76,700 | 76,700 | 74,300 | 74,900 | 196 | 187.25 |
| 2010-10-22 | 77,000 | 77,000 | 73,600 | 75,200 | 490 | 188 |
| 2010-10-21 | 76,600 | 79,800 | 76,000 | 78,100 | 726 | 195.25 |
| 2010-10-20 | 72,700 | 77,600 | 71,900 | 76,600 | 1,011 | 191.50 |
| 2010-10-19 | 70,700 | 72,700 | 69,900 | 72,500 | 366 | 181.25 |
| 2010-10-18 | 71,100 | 73,800 | 70,800 | 70,800 | 219 | 177 |
| 2010-10-15 | 74,100 | 75,600 | 70,700 | 72,900 | 706 | 182.25 |
| 2010-10-14 | 75,900 | 77,600 | 75,700 | 75,700 | 448 | 189.25 |
| 2010-10-13 | 80,000 | 80,000 | 76,000 | 76,100 | 452 | 190.25 |
| 2010-10-12 | 82,700 | 83,000 | 78,300 | 80,800 | 471 | 202 |
| 2010-10-08 | 77,700 | 81,500 | 77,700 | 81,000 | 467 | 202.50 |
| 2010-10-07 | 78,600 | 79,700 | 77,300 | 78,000 | 243 | 195 |
| 2010-10-06 | 78,100 | 80,000 | 77,200 | 79,800 | 726 | 199.50 |
| 2010-10-05 | 77,700 | 78,900 | 75,700 | 76,300 | 826 | 190.75 |
| 2010-10-04 | 85,500 | 85,500 | 80,700 | 80,700 | 568 | 201.75 |
| 2010-10-01 | 84,700 | 86,800 | 84,500 | 85,500 | 159 | 213.75 |
| 2010-09-30 | 87,900 | 87,900 | 84,900 | 86,200 | 191 | 215.50 |
| 2010-09-29 | 85,600 | 88,900 | 85,600 | 88,300 | 220 | 220.75 |
| 2010-09-28 | 85,600 | 87,400 | 85,500 | 86,400 | 195 | 216 |
| 2010-09-27 | 88,700 | 88,700 | 85,300 | 85,600 | 271 | 214 |
| 2010-09-24 | 88,300 | 88,800 | 86,800 | 87,500 | 261 | 218.75 |
| 2010-09-22 | 88,500 | 89,900 | 88,400 | 88,600 | 149 | 221.50 |
| 2010-09-21 | 90,600 | 92,900 | 88,300 | 88,300 | 572 | 220.75 |
| 2010-09-17 | 92,200 | 93,000 | 91,000 | 91,300 | 237 | 228.25 |
| 2010-09-16 | 92,700 | 94,100 | 91,500 | 92,100 | 264 | 230.25 |
| 2010-09-15 | 91,500 | 93,400 | 90,500 | 91,500 | 408 | 228.75 |
| 2010-09-14 | 93,800 | 94,900 | 92,000 | 93,000 | 279 | 232.50 |
| 2010-09-13 | 95,400 | 95,600 | 93,400 | 93,600 | 562 | 234 |
| 2010-09-10 | 94,400 | 95,700 | 93,300 | 93,400 | 519 | 233.50 |
| 2010-09-09 | 92,000 | 95,500 | 92,000 | 94,400 | 874 | 236 |
| 2010-09-08 | 91,100 | 92,700 | 90,000 | 91,400 | 489 | 228.50 |
| 2010-09-07 | 95,000 | 96,600 | 92,300 | 92,600 | 1,202 | 231.50 |
| 2010-09-06 | 90,000 | 93,700 | 89,300 | 93,700 | 944 | 234.25 |
| 2010-09-03 | 87,000 | 88,900 | 86,700 | 88,800 | 491 | 222 |
| 2010-09-02 | 91,000 | 91,000 | 86,500 | 86,800 | 500 | 217 |
| 2010-09-01 | 85,600 | 89,500 | 85,600 | 88,400 | 475 | 221 |
| 2010-08-31 | 88,000 | 89,600 | 86,600 | 86,600 | 553 | 216.50 |
| 2010-08-30 | 94,200 | 95,300 | 90,000 | 90,000 | 831 | 225 |
| 2010-08-27 | 87,100 | 91,800 | 87,100 | 91,200 | 605 | 228 |
| 2010-08-26 | 88,300 | 90,000 | 87,400 | 87,900 | 601 | 219.75 |
| 2010-08-25 | 86,200 | 92,300 | 85,500 | 87,400 | 1,868 | 218.50 |
| 2010-08-24 | 93,200 | 93,200 | 88,500 | 88,600 | 1,447 | 221.50 |
| 2010-08-23 | 87,600 | 94,500 | 87,400 | 93,800 | 2,856 | 234.50 |
| 2010-08-20 | 90,000 | 91,700 | 87,100 | 87,100 | 2,072 | 217.75 |
| 2010-08-19 | 83,800 | 93,600 | 83,000 | 92,400 | 2,752 | 231 |
| 2010-08-18 | 89,900 | 89,900 | 84,900 | 85,300 | 1,112 | 213.25 |
| 2010-08-17 | 88,000 | 89,200 | 87,200 | 88,900 | 427 | 222.25 |
| 2010-08-16 | 89,100 | 89,600 | 87,800 | 88,600 | 605 | 221.50 |
| 2010-08-13 | 92,200 | 92,200 | 88,900 | 89,800 | 1,115 | 224.50 |
| 2010-08-12 | 92,500 | 94,500 | 90,800 | 92,100 | 1,062 | 230.25 |
| 2010-08-11 | 97,400 | 97,400 | 94,800 | 95,700 | 486 | 239.25 |
| 2010-08-10 | 99,000 | 100,300 | 96,200 | 97,400 | 732 | 243.50 |
| 2010-08-09 | 94,600 | 99,500 | 94,600 | 98,800 | 629 | 247 |
| 2010-08-06 | 92,100 | 96,500 | 91,500 | 96,500 | 681 | 241.25 |
| 2010-08-05 | 94,000 | 95,100 | 91,200 | 93,500 | 783 | 233.75 |
| 2010-08-04 | 95,400 | 96,000 | 92,000 | 92,400 | 907 | 231 |
| 2010-08-03 | 101,000 | 102,000 | 95,000 | 96,600 | 981 | 241.50 |
| 2010-08-02 | 100,000 | 102,000 | 96,800 | 99,000 | 1,039 | 247.50 |
| 2010-07-30 | 104,000 | 104,000 | 100,600 | 101,400 | 1,386 | 253.50 |
| 2010-07-29 | 103,400 | 105,600 | 102,100 | 104,000 | 2,063 | 260 |
| 2010-07-28 | 98,000 | 104,400 | 96,700 | 103,700 | 4,013 | 259.25 |
| 2010-07-27 | 98,500 | 100,800 | 96,300 | 97,000 | 2,320 | 242.50 |
| 2010-07-26 | 97,200 | 98,600 | 95,500 | 97,500 | 771 | 243.75 |
| 2010-07-23 | 93,000 | 94,800 | 91,700 | 93,900 | 1,131 | 234.75 |
| 2010-07-22 | 93,400 | 94,000 | 90,200 | 90,500 | 1,209 | 226.25 |
| 2010-07-21 | 97,500 | 100,000 | 93,100 | 94,300 | 2,650 | 235.75 |
| 2010-07-20 | 91,000 | 97,900 | 91,000 | 94,700 | 2,344 | 236.75 |
| 2010-07-16 | 95,700 | 97,000 | 91,900 | 94,000 | 2,027 | 235 |
| 2010-07-15 | 103,100 | 103,100 | 96,300 | 97,200 | 2,089 | 243 |
| 2010-07-14 | 103,000 | 103,800 | 101,600 | 102,300 | 1,200 | 255.75 |
| 2010-07-13 | 104,100 | 106,200 | 100,600 | 100,800 | 1,952 | 252 |
| 2010-07-12 | 103,300 | 107,400 | 103,300 | 104,000 | 814 | 260 |
| 2010-07-09 | 105,100 | 107,900 | 104,000 | 105,800 | 1,353 | 264.50 |
| 2010-07-08 | 108,500 | 109,100 | 103,700 | 104,800 | 1,758 | 262 |
| 2010-07-07 | 108,200 | 108,900 | 103,400 | 104,500 | 2,709 | 261.25 |
| 2010-07-06 | 108,000 | 110,300 | 103,800 | 109,000 | 4,636 | 272.50 |
| 2010-07-05 | 108,800 | 114,000 | 108,500 | 111,900 | 3,925 | 279.75 |
| 2010-07-02 | 103,100 | 111,100 | 101,300 | 110,000 | 4,673 | 275 |
| 2010-07-01 | 106,000 | 107,400 | 102,200 | 102,300 | 3,521 | 255.75 |
| 2010-06-30 | 100,300 | 110,200 | 99,900 | 109,000 | 4,021 | 272.50 |
| 2010-06-29 | 106,100 | 110,500 | 101,600 | 104,000 | 4,174 | 260 |
| 2010-06-28 | 113,500 | 115,000 | 106,500 | 106,600 | 2,690 | 266.50 |
| 2010-06-25 | 120,500 | 120,500 | 114,200 | 114,500 | 3,945 | 286.25 |
| 2010-06-24 | 125,000 | 126,500 | 122,300 | 122,300 | 2,823 | 305.75 |
| 2010-06-23 | 131,000 | 133,300 | 127,200 | 127,900 | 3,830 | 319.75 |
| 2010-06-22 | 130,200 | 133,400 | 128,700 | 131,900 | 3,069 | 329.75 |
| 2010-06-21 | 126,400 | 133,000 | 125,000 | 132,800 | 4,710 | 332 |
| 2010-06-18 | 124,500 | 125,400 | 121,100 | 124,800 | 1,675 | 312 |
| 2010-06-17 | 128,700 | 129,900 | 124,500 | 125,500 | 2,245 | 313.75 |
| 2010-06-16 | 127,200 | 132,100 | 126,200 | 130,000 | 4,445 | 325 |
| 2010-06-15 | 131,000 | 131,500 | 125,100 | 125,100 | 5,818 | 312.75 |
| 2010-06-14 | 132,500 | 135,900 | 130,700 | 131,900 | 6,775 | 329.75 |
| 2010-06-11 | 136,000 | 137,000 | 131,300 | 131,600 | 6,279 | 329 |
| 2010-06-10 | 136,000 | 137,500 | 130,300 | 134,400 | 9,595 | 336 |
| 2010-06-09 | 128,000 | 135,000 | 122,200 | 133,900 | 22,229 | 334.75 |
| 2010-06-08 | 119,200 | 127,000 | 118,000 | 124,500 | 8,904 | 311.25 |
| 2010-06-07 | 119,000 | 123,300 | 118,900 | 120,000 | 5,708 | 300 |
| 2010-06-04 | 119,500 | 125,000 | 117,000 | 125,000 | 5,309 | 312.50 |
| 2010-06-03 | 122,000 | 122,600 | 118,100 | 119,500 | 5,365 | 298.75 |
| 2010-06-02 | 120,200 | 124,000 | 115,600 | 117,100 | 7,730 | 292.75 |
| 2010-06-01 | 122,500 | 127,000 | 119,200 | 122,700 | 10,157 | 306.75 |
| 2010-05-31 | 115,000 | 125,200 | 114,100 | 124,400 | 12,274 | 311 |
| 2010-05-28 | 117,500 | 121,200 | 109,900 | 116,600 | 13,347 | 291.50 |
| 2010-05-27 | 97,300 | 115,200 | 96,700 | 114,500 | 11,715 | 286.25 |
| 2010-05-26 | 99,700 | 101,900 | 90,000 | 101,000 | 9,991 | 252.50 |
| 2010-05-25 | 106,700 | 106,700 | 90,600 | 94,100 | 7,894 | 235.25 |
| 2010-05-24 | 110,100 | 111,800 | 106,200 | 108,000 | 4,747 | 270 |
| 2010-05-21 | 104,000 | 109,800 | 102,200 | 109,200 | 7,536 | 273 |
| 2010-05-20 | 104,300 | 113,000 | 104,200 | 112,100 | 8,795 | 280.25 |
| 2010-05-19 | 98,200 | 110,100 | 95,500 | 107,300 | 8,941 | 268.25 |
| 2010-05-18 | 113,000 | 113,500 | 100,200 | 102,000 | 6,461 | 255 |
| 2010-05-17 | 118,000 | 118,900 | 105,500 | 109,800 | 6,807 | 274.50 |
| 2010-05-14 | 119,000 | 123,500 | 117,600 | 121,000 | 5,012 | 302.50 |
| 2010-05-13 | 118,500 | 125,600 | 112,600 | 123,300 | 8,823 | 308.25 |
| 2010-05-12 | 119,000 | 120,200 | 111,600 | 115,000 | 5,817 | 287.50 |
| 2010-05-11 | 127,500 | 128,500 | 112,400 | 114,400 | 6,554 | 286 |
| 2010-05-10 | 125,100 | 131,600 | 122,100 | 123,100 | 9,998 | 307.75 |
| 2010-05-07 | 111,900 | 128,900 | 110,400 | 127,000 | 10,643 | 317.50 |
| 2010-05-06 | 129,100 | 133,300 | 120,500 | 120,800 | 7,382 | 302 |
| 2010-04-30 | 141,800 | 144,800 | 129,900 | 131,500 | 11,101 | 328.75 |
| 2010-04-28 | 140,300 | 147,100 | 139,300 | 140,000 | 15,231 | 350 |
| 2010-04-27 | 162,300 | 162,300 | 155,000 | 155,800 | 13,191 | 389.50 |
| 2010-04-26 | 149,900 | 162,300 | 148,000 | 162,300 | 13,908 | 405.75 |
| 2010-04-23 | 150,800 | 152,900 | 144,600 | 149,900 | 10,663 | 374.75 |
| 2010-04-22 | 142,100 | 149,400 | 138,400 | 149,400 | 12,840 | 373.50 |
| 2010-04-21 | 141,400 | 148,400 | 136,800 | 144,600 | 13,676 | 361.50 |
| 2010-04-20 | 151,500 | 157,700 | 134,700 | 134,700 | 17,554 | 336.75 |
| 2010-04-19 | 146,500 | 149,800 | 142,200 | 148,100 | 9,787 | 370.25 |
| 2010-04-16 | 158,000 | 161,400 | 151,300 | 152,400 | 12,593 | 381 |
| 2010-04-15 | 153,800 | 157,300 | 150,100 | 155,600 | 10,549 | 389 |
| 2010-04-14 | 158,000 | 161,800 | 152,000 | 152,300 | 13,810 | 380.75 |
| 2010-04-13 | 145,900 | 154,800 | 143,200 | 154,800 | 17,568 | 387 |
| 2010-04-12 | 144,400 | 151,700 | 139,200 | 147,700 | 16,992 | 369.25 |
| 2010-04-09 | 143,300 | 148,700 | 141,200 | 141,500 | 11,400 | 353.75 |
| 2010-04-08 | 137,500 | 145,400 | 133,600 | 145,000 | 15,650 | 362.50 |
| 2010-04-07 | 147,000 | 148,600 | 137,500 | 140,100 | 11,631 | 350.25 |
| 2010-04-06 | 147,700 | 150,000 | 139,400 | 144,900 | 14,187 | 362.25 |
| 2010-04-05 | 141,000 | 159,000 | 140,600 | 150,800 | 27,942 | 377 |
| 2010-04-02 | 135,600 | 139,300 | 132,000 | 134,000 | 15,085 | 335 |
| 2010-04-01 | 133,600 | 135,600 | 127,100 | 131,000 | 14,785 | 327.50 |
| 2010-03-31 | 115,000 | 139,200 | 113,800 | 136,400 | 34,859 | 341 |
| 2010-03-30 | 115,000 | 117,300 | 105,100 | 110,400 | 13,449 | 276 |
| 2010-03-29 | 98,100 | 112,300 | 96,800 | 112,300 | 18,607 | 280.75 |
| 2010-03-26 | 110,000 | 111,000 | 96,300 | 99,300 | 13,382 | 248.25 |
| 2010-03-25 | 110,900 | 120,500 | 107,000 | 113,000 | 20,011 | 282.50 |
| 2010-03-24 | 113,600 | 129,500 | 104,100 | 113,900 | 29,373 | 284.75 |
| 2010-03-23 | 89,500 | 103,000 | 86,700 | 103,000 | 22,876 | 257.50 |
| 2010-03-19 | 78,000 | 88,000 | 77,300 | 88,000 | 13,893 | 220 |
| 2010-03-18 | 63,300 | 73,000 | 63,300 | 73,000 | 6,463 | 182.50 |
| 2010-03-17 | 62,900 | 64,800 | 62,100 | 63,000 | 453 | 157.50 |
| 2010-03-16 | 63,100 | 63,200 | 61,500 | 63,000 | 354 | 157.50 |
| 2010-03-15 | 63,500 | 64,000 | 62,400 | 63,200 | 237 | 158 |
| 2010-03-12 | 63,400 | 64,300 | 63,300 | 63,600 | 232 | 159 |
| 2010-03-11 | 63,000 | 64,300 | 62,600 | 63,700 | 394 | 159.25 |
| 2010-03-10 | 62,900 | 63,500 | 61,900 | 62,900 | 287 | 157.25 |
| 2010-03-09 | 63,800 | 64,300 | 61,700 | 62,900 | 440 | 157.25 |
| 2010-03-08 | 64,000 | 64,000 | 62,100 | 63,800 | 471 | 159.50 |
| 2010-03-05 | 60,800 | 61,900 | 60,000 | 61,000 | 234 | 152.50 |
| 2010-03-04 | 61,200 | 61,900 | 59,500 | 59,800 | 701 | 149.50 |
| 2010-03-03 | 62,100 | 63,400 | 61,000 | 62,200 | 368 | 155.50 |
| 2010-03-02 | 64,400 | 65,400 | 62,700 | 62,900 | 616 | 157.25 |
| 2010-03-01 | 64,000 | 66,500 | 62,900 | 63,500 | 1,154 | 158.75 |
| 2010-02-26 | 63,100 | 64,300 | 61,100 | 63,000 | 706 | 157.50 |
| 2010-02-25 | 62,000 | 64,700 | 61,500 | 63,800 | 2,108 | 159.50 |
| 2010-02-24 | 57,000 | 61,400 | 56,900 | 61,000 | 1,698 | 152.50 |
| 2010-02-23 | 58,000 | 58,200 | 56,500 | 57,300 | 587 | 143.25 |
| 2010-02-22 | 56,200 | 58,900 | 56,000 | 56,700 | 907 | 141.75 |
| 2010-02-19 | 54,700 | 55,100 | 54,500 | 54,500 | 55 | 136.25 |
| 2010-02-18 | 54,600 | 55,100 | 54,400 | 54,700 | 122 | 136.75 |
| 2010-02-17 | 54,600 | 55,100 | 54,200 | 55,100 | 146 | 137.75 |
| 2010-02-16 | 55,000 | 55,000 | 53,800 | 54,700 | 213 | 136.75 |
| 2010-02-15 | 56,500 | 56,500 | 55,000 | 55,100 | 142 | 137.75 |
| 2010-02-12 | 56,700 | 56,700 | 55,500 | 56,300 | 195 | 140.75 |
| 2010-02-10 | 55,100 | 56,000 | 54,600 | 56,000 | 67 | 140 |
| 2010-02-09 | 55,000 | 56,700 | 54,400 | 54,900 | 228 | 137.25 |
| 2010-02-08 | 57,800 | 57,800 | 55,500 | 56,000 | 221 | 140 |
| 2010-02-05 | 56,600 | 57,000 | 55,300 | 57,000 | 169 | 142.50 |
| 2010-02-04 | 57,400 | 57,400 | 56,600 | 57,000 | 205 | 142.50 |
| 2010-02-03 | 58,000 | 58,000 | 56,300 | 56,500 | 481 | 141.25 |
| 2010-02-02 | 57,800 | 58,700 | 57,200 | 58,000 | 174 | 145 |
| 2010-02-01 | 58,800 | 58,800 | 57,100 | 57,400 | 271 | 143.50 |
| 2010-01-29 | 58,000 | 59,200 | 57,100 | 57,900 | 612 | 144.75 |
| 2010-01-28 | 60,800 | 61,500 | 56,200 | 57,200 | 2,215 | 143 |
| 2010-01-27 | 57,300 | 58,700 | 56,000 | 58,100 | 1,351 | 145.25 |
| 2010-01-26 | 58,000 | 58,200 | 56,300 | 56,300 | 533 | 140.75 |
| 2010-01-25 | 55,500 | 57,200 | 55,200 | 57,200 | 196 | 143 |
| 2010-01-22 | 55,900 | 57,000 | 55,900 | 56,300 | 79 | 140.75 |
| 2010-01-21 | 55,200 | 57,300 | 55,100 | 57,200 | 138 | 143 |
| 2010-01-20 | 57,400 | 57,600 | 54,700 | 55,200 | 170 | 138 |
| 2010-01-19 | 57,700 | 57,700 | 56,400 | 56,400 | 371 | 141 |
| 2010-01-18 | 55,500 | 58,400 | 55,000 | 58,200 | 482 | 145.50 |
| 2010-01-15 | 53,100 | 55,700 | 53,100 | 55,700 | 239 | 139.25 |
| 2010-01-14 | 54,000 | 54,200 | 52,800 | 53,100 | 203 | 132.75 |
| 2010-01-13 | 54,400 | 54,400 | 53,600 | 54,000 | 65 | 135 |
| 2010-01-12 | 54,000 | 54,300 | 53,500 | 54,200 | 108 | 135.50 |
| 2010-01-08 | 53,100 | 53,800 | 52,400 | 52,800 | 218 | 132 |
| 2010-01-07 | 53,500 | 53,800 | 52,500 | 53,100 | 200 | 132.75 |
| 2010-01-06 | 53,200 | 54,700 | 53,200 | 53,800 | 149 | 134.50 |
| 2010-01-05 | 53,700 | 54,500 | 53,100 | 53,100 | 314 | 132.75 |
| 2010-01-04 | 55,800 | 56,100 | 53,900 | 54,000 | 246 | 135 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2013-09-26]1株→200株 [2004-07-27]1株→2株
