4746 (株)東計電算 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 | 1,172 | 1,173 | 1,161 | 1,161 | 11,300 | 580.50 |
| 2010-12-29 | 1,175 | 1,177 | 1,172 | 1,176 | 13,900 | 588 |
| 2010-12-28 | 1,170 | 1,180 | 1,168 | 1,177 | 47,800 | 588.50 |
| 2010-12-27 | 1,243 | 1,243 | 1,234 | 1,240 | 43,400 | 620 |
| 2010-12-24 | 1,239 | 1,240 | 1,238 | 1,238 | 11,400 | 619 |
| 2010-12-22 | 1,236 | 1,239 | 1,233 | 1,238 | 11,100 | 619 |
| 2010-12-21 | 1,233 | 1,235 | 1,230 | 1,235 | 12,700 | 617.50 |
| 2010-12-20 | 1,230 | 1,234 | 1,230 | 1,234 | 19,200 | 617 |
| 2010-12-17 | 1,233 | 1,234 | 1,230 | 1,233 | 9,000 | 616.50 |
| 2010-12-16 | 1,230 | 1,234 | 1,230 | 1,233 | 8,300 | 616.50 |
| 2010-12-15 | 1,236 | 1,236 | 1,231 | 1,233 | 10,200 | 616.50 |
| 2010-12-14 | 1,226 | 1,235 | 1,226 | 1,235 | 12,100 | 617.50 |
| 2010-12-13 | 1,224 | 1,230 | 1,217 | 1,230 | 11,300 | 615 |
| 2010-12-10 | 1,224 | 1,229 | 1,221 | 1,224 | 15,200 | 612 |
| 2010-12-09 | 1,205 | 1,235 | 1,205 | 1,226 | 17,600 | 613 |
| 2010-12-08 | 1,174 | 1,205 | 1,168 | 1,205 | 25,000 | 602.50 |
| 2010-12-07 | 1,155 | 1,172 | 1,155 | 1,172 | 3,600 | 586 |
| 2010-12-06 | 1,161 | 1,170 | 1,151 | 1,151 | 4,000 | 575.50 |
| 2010-12-03 | 1,168 | 1,170 | 1,160 | 1,161 | 2,500 | 580.50 |
| 2010-12-02 | 1,170 | 1,178 | 1,166 | 1,168 | 4,200 | 584 |
| 2010-12-01 | 1,158 | 1,163 | 1,153 | 1,159 | 3,400 | 579.50 |
| 2010-11-30 | 1,161 | 1,165 | 1,160 | 1,160 | 2,900 | 580 |
| 2010-11-29 | 1,160 | 1,163 | 1,160 | 1,163 | 2,100 | 581.50 |
| 2010-11-26 | 1,155 | 1,162 | 1,154 | 1,156 | 1,500 | 578 |
| 2010-11-25 | 1,151 | 1,157 | 1,151 | 1,153 | 1,500 | 576.50 |
| 2010-11-24 | 1,145 | 1,160 | 1,145 | 1,151 | 3,000 | 575.50 |
| 2010-11-22 | 1,153 | 1,155 | 1,148 | 1,150 | 2,900 | 575 |
| 2010-11-19 | 1,152 | 1,153 | 1,147 | 1,149 | 1,800 | 574.50 |
| 2010-11-18 | 1,152 | 1,152 | 1,138 | 1,147 | 2,100 | 573.50 |
| 2010-11-17 | 1,142 | 1,146 | 1,142 | 1,146 | 800 | 573 |
| 2010-11-16 | 1,153 | 1,153 | 1,145 | 1,145 | 1,300 | 572.50 |
| 2010-11-15 | 1,144 | 1,150 | 1,142 | 1,142 | 4,000 | 571 |
| 2010-11-12 | 1,131 | 1,148 | 1,131 | 1,144 | 1,900 | 572 |
| 2010-11-11 | 1,136 | 1,136 | 1,129 | 1,131 | 2,700 | 565.50 |
| 2010-11-10 | 1,128 | 1,141 | 1,126 | 1,136 | 2,100 | 568 |
| 2010-11-09 | 1,125 | 1,148 | 1,125 | 1,132 | 3,900 | 566 |
| 2010-11-08 | 1,120 | 1,129 | 1,118 | 1,121 | 2,300 | 560.50 |
| 2010-11-05 | 1,110 | 1,123 | 1,110 | 1,120 | 1,600 | 560 |
| 2010-11-04 | 1,098 | 1,115 | 1,098 | 1,101 | 2,700 | 550.50 |
| 2010-11-02 | 1,092 | 1,093 | 1,082 | 1,092 | 2,400 | 546 |
| 2010-11-01 | 1,100 | 1,122 | 1,095 | 1,095 | 1,300 | 547.50 |
| 2010-10-29 | 1,120 | 1,125 | 1,080 | 1,122 | 3,700 | 561 |
| 2010-10-28 | 1,077 | 1,158 | 1,076 | 1,158 | 8,500 | 579 |
| 2010-10-27 | 1,075 | 1,086 | 1,074 | 1,077 | 2,200 | 538.50 |
| 2010-10-26 | 1,073 | 1,091 | 1,073 | 1,076 | 2,000 | 538 |
| 2010-10-25 | 1,074 | 1,080 | 1,071 | 1,071 | 1,700 | 535.50 |
| 2010-10-22 | 1,070 | 1,082 | 1,069 | 1,073 | 3,500 | 536.50 |
| 2010-10-21 | 1,081 | 1,082 | 1,068 | 1,070 | 6,400 | 535 |
| 2010-10-20 | 1,091 | 1,091 | 1,078 | 1,081 | 6,000 | 540.50 |
| 2010-10-19 | 1,105 | 1,105 | 1,095 | 1,098 | 6,900 | 549 |
| 2010-10-18 | 1,102 | 1,111 | 1,102 | 1,107 | 2,300 | 553.50 |
| 2010-10-15 | 1,112 | 1,116 | 1,106 | 1,107 | 3,600 | 553.50 |
| 2010-10-14 | 1,118 | 1,125 | 1,111 | 1,115 | 4,200 | 557.50 |
| 2010-10-13 | 1,123 | 1,124 | 1,117 | 1,117 | 1,600 | 558.50 |
| 2010-10-12 | 1,132 | 1,142 | 1,123 | 1,123 | 2,800 | 561.50 |
| 2010-10-08 | 1,141 | 1,143 | 1,135 | 1,143 | 3,100 | 571.50 |
| 2010-10-07 | 1,143 | 1,143 | 1,140 | 1,141 | 1,400 | 570.50 |
| 2010-10-06 | 1,141 | 1,143 | 1,127 | 1,143 | 1,800 | 571.50 |
| 2010-10-05 | 1,137 | 1,145 | 1,136 | 1,140 | 800 | 570 |
| 2010-10-04 | 1,137 | 1,149 | 1,137 | 1,148 | 1,100 | 574 |
| 2010-10-01 | 1,142 | 1,145 | 1,133 | 1,136 | 1,100 | 568 |
| 2010-09-30 | 1,161 | 1,164 | 1,135 | 1,148 | 2,900 | 574 |
| 2010-09-29 | 1,160 | 1,165 | 1,157 | 1,160 | 3,000 | 580 |
| 2010-09-28 | 1,144 | 1,165 | 1,131 | 1,160 | 2,600 | 580 |
| 2010-09-27 | 1,141 | 1,141 | 1,130 | 1,133 | 1,900 | 566.50 |
| 2010-09-24 | 1,138 | 1,150 | 1,138 | 1,141 | 3,300 | 570.50 |
| 2010-09-22 | 1,144 | 1,148 | 1,138 | 1,138 | 1,900 | 569 |
| 2010-09-21 | 1,155 | 1,160 | 1,142 | 1,142 | 4,800 | 571 |
| 2010-09-17 | 1,144 | 1,155 | 1,144 | 1,155 | 3,300 | 577.50 |
| 2010-09-16 | 1,139 | 1,143 | 1,130 | 1,130 | 2,500 | 565 |
| 2010-09-15 | 1,124 | 1,140 | 1,124 | 1,138 | 4,900 | 569 |
| 2010-09-14 | 1,124 | 1,126 | 1,105 | 1,124 | 2,500 | 562 |
| 2010-09-13 | 1,114 | 1,114 | 1,104 | 1,107 | 2,400 | 553.50 |
| 2010-09-10 | 1,148 | 1,148 | 1,125 | 1,130 | 5,300 | 565 |
| 2010-09-09 | 1,099 | 1,109 | 1,094 | 1,094 | 2,000 | 547 |
| 2010-09-08 | 1,098 | 1,113 | 1,090 | 1,099 | 1,200 | 549.50 |
| 2010-09-07 | 1,110 | 1,129 | 1,110 | 1,119 | 3,200 | 559.50 |
| 2010-09-06 | 1,100 | 1,109 | 1,095 | 1,109 | 3,600 | 554.50 |
| 2010-09-03 | 1,098 | 1,098 | 1,090 | 1,095 | 1,200 | 547.50 |
| 2010-09-02 | 1,090 | 1,094 | 1,086 | 1,091 | 800 | 545.50 |
| 2010-09-01 | 1,087 | 1,096 | 1,087 | 1,090 | 1,600 | 545 |
| 2010-08-31 | 1,095 | 1,098 | 1,095 | 1,095 | 3,000 | 547.50 |
| 2010-08-30 | 1,094 | 1,095 | 1,091 | 1,095 | 2,400 | 547.50 |
| 2010-08-27 | 1,073 | 1,087 | 1,073 | 1,087 | 1,000 | 543.50 |
| 2010-08-26 | 1,071 | 1,073 | 1,066 | 1,073 | 800 | 536.50 |
| 2010-08-25 | 1,068 | 1,073 | 1,068 | 1,071 | 2,000 | 535.50 |
| 2010-08-24 | 1,082 | 1,082 | 1,066 | 1,068 | 4,000 | 534 |
| 2010-08-23 | 1,080 | 1,086 | 1,080 | 1,082 | 1,100 | 541 |
| 2010-08-20 | 1,077 | 1,078 | 1,073 | 1,075 | 4,600 | 537.50 |
| 2010-08-19 | 1,091 | 1,091 | 1,087 | 1,087 | 1,200 | 543.50 |
| 2010-08-18 | 1,078 | 1,084 | 1,073 | 1,084 | 1,200 | 542 |
| 2010-08-17 | 1,089 | 1,089 | 1,078 | 1,078 | 400 | 539 |
| 2010-08-16 | 1,081 | 1,083 | 1,081 | 1,083 | 700 | 541.50 |
| 2010-08-13 | 1,084 | 1,084 | 1,077 | 1,081 | 1,300 | 540.50 |
| 2010-08-12 | 1,071 | 1,083 | 1,071 | 1,083 | 1,200 | 541.50 |
| 2010-08-11 | 1,078 | 1,080 | 1,073 | 1,075 | 2,800 | 537.50 |
| 2010-08-10 | 1,082 | 1,093 | 1,080 | 1,080 | 1,200 | 540 |
| 2010-08-09 | 1,075 | 1,084 | 1,075 | 1,081 | 600 | 540.50 |
| 2010-08-06 | 1,078 | 1,082 | 1,073 | 1,080 | 1,000 | 540 |
| 2010-08-05 | 1,077 | 1,079 | 1,073 | 1,078 | 400 | 539 |
| 2010-08-04 | 1,085 | 1,085 | 1,076 | 1,077 | 1,000 | 538.50 |
| 2010-08-03 | 1,082 | 1,085 | 1,077 | 1,078 | 1,900 | 539 |
| 2010-08-02 | 1,075 | 1,134 | 1,075 | 1,091 | 1,300 | 545.50 |
| 2010-07-30 | 1,078 | 1,082 | 1,073 | 1,078 | 2,000 | 539 |
| 2010-07-29 | 1,096 | 1,096 | 1,080 | 1,080 | 2,900 | 540 |
| 2010-07-28 | 1,092 | 1,095 | 1,087 | 1,094 | 1,100 | 547 |
| 2010-07-27 | 1,089 | 1,092 | 1,082 | 1,092 | 2,200 | 546 |
| 2010-07-26 | 1,081 | 1,091 | 1,081 | 1,089 | 1,200 | 544.50 |
| 2010-07-23 | 1,078 | 1,086 | 1,078 | 1,079 | 1,200 | 539.50 |
| 2010-07-22 | 1,080 | 1,087 | 1,078 | 1,078 | 1,600 | 539 |
| 2010-07-21 | 1,088 | 1,089 | 1,081 | 1,089 | 900 | 544.50 |
| 2010-07-20 | 1,076 | 1,088 | 1,076 | 1,085 | 500 | 542.50 |
| 2010-07-16 | 1,083 | 1,083 | 1,076 | 1,077 | 2,200 | 538.50 |
| 2010-07-15 | 1,080 | 1,093 | 1,080 | 1,091 | 3,700 | 545.50 |
| 2010-07-14 | 1,090 | 1,090 | 1,081 | 1,088 | 2,200 | 544 |
| 2010-07-13 | 1,081 | 1,091 | 1,081 | 1,089 | 1,200 | 544.50 |
| 2010-07-12 | 1,076 | 1,090 | 1,075 | 1,080 | 2,000 | 540 |
| 2010-07-09 | 1,076 | 1,084 | 1,074 | 1,080 | 3,800 | 540 |
| 2010-07-08 | 1,076 | 1,089 | 1,076 | 1,089 | 2,000 | 544.50 |
| 2010-07-07 | 1,077 | 1,080 | 1,071 | 1,071 | 2,900 | 535.50 |
| 2010-07-06 | 1,074 | 1,081 | 1,074 | 1,078 | 1,700 | 539 |
| 2010-07-05 | 1,088 | 1,091 | 1,082 | 1,082 | 1,500 | 541 |
| 2010-07-02 | 1,091 | 1,102 | 1,064 | 1,077 | 3,000 | 538.50 |
| 2010-07-01 | 1,090 | 1,102 | 1,090 | 1,097 | 3,100 | 548.50 |
| 2010-06-30 | 1,083 | 1,097 | 1,083 | 1,095 | 1,000 | 547.50 |
| 2010-06-29 | 1,099 | 1,099 | 1,090 | 1,097 | 1,300 | 548.50 |
| 2010-06-28 | 1,085 | 1,099 | 1,085 | 1,090 | 1,600 | 545 |
| 2010-06-25 | 1,091 | 1,108 | 1,091 | 1,093 | 2,800 | 546.50 |
| 2010-06-24 | 1,092 | 1,110 | 1,092 | 1,110 | 200 | 555 |
| 2010-06-23 | 1,104 | 1,104 | 1,092 | 1,092 | 2,000 | 546 |
| 2010-06-22 | 1,111 | 1,111 | 1,105 | 1,105 | 900 | 552.50 |
| 2010-06-21 | 1,109 | 1,111 | 1,103 | 1,111 | 1,100 | 555.50 |
| 2010-06-18 | 1,091 | 1,097 | 1,091 | 1,097 | 1,900 | 548.50 |
| 2010-06-17 | 1,100 | 1,100 | 1,085 | 1,093 | 2,400 | 546.50 |
| 2010-06-16 | 1,140 | 1,140 | 1,115 | 1,115 | 1,500 | 557.50 |
| 2010-06-15 | 1,137 | 1,137 | 1,101 | 1,124 | 4,800 | 562 |
| 2010-06-14 | 1,089 | 1,107 | 1,089 | 1,107 | 2,600 | 553.50 |
| 2010-06-11 | 1,109 | 1,109 | 1,088 | 1,088 | 5,600 | 544 |
| 2010-06-10 | 1,090 | 1,090 | 1,079 | 1,079 | 5,800 | 539.50 |
| 2010-06-09 | 1,080 | 1,089 | 1,080 | 1,089 | 900 | 544.50 |
| 2010-06-08 | 1,081 | 1,090 | 1,080 | 1,081 | 2,400 | 540.50 |
| 2010-06-07 | 1,105 | 1,106 | 1,092 | 1,092 | 1,300 | 546 |
| 2010-06-04 | 1,100 | 1,115 | 1,096 | 1,106 | 1,500 | 553 |
| 2010-06-03 | 1,120 | 1,131 | 1,100 | 1,100 | 1,500 | 550 |
| 2010-06-02 | 1,090 | 1,122 | 1,090 | 1,120 | 2,000 | 560 |
| 2010-06-01 | 1,081 | 1,098 | 1,081 | 1,092 | 1,400 | 546 |
| 2010-05-31 | 1,066 | 1,100 | 1,066 | 1,100 | 2,600 | 550 |
| 2010-05-28 | 1,075 | 1,100 | 1,064 | 1,070 | 5,200 | 535 |
| 2010-05-27 | 1,062 | 1,071 | 1,060 | 1,064 | 3,900 | 532 |
| 2010-05-26 | 1,082 | 1,087 | 1,070 | 1,071 | 2,300 | 535.50 |
| 2010-05-25 | 1,101 | 1,102 | 1,079 | 1,080 | 4,500 | 540 |
| 2010-05-24 | 1,119 | 1,120 | 1,108 | 1,108 | 3,300 | 554 |
| 2010-05-21 | 1,131 | 1,132 | 1,116 | 1,118 | 3,500 | 559 |
| 2010-05-20 | 1,139 | 1,150 | 1,139 | 1,143 | 3,900 | 571.50 |
| 2010-05-19 | 1,150 | 1,150 | 1,142 | 1,144 | 4,900 | 572 |
| 2010-05-18 | 1,152 | 1,191 | 1,151 | 1,156 | 4,800 | 578 |
| 2010-05-17 | 1,151 | 1,161 | 1,151 | 1,154 | 2,900 | 577 |
| 2010-05-14 | 1,170 | 1,170 | 1,165 | 1,167 | 3,900 | 583.50 |
| 2010-05-13 | 1,168 | 1,178 | 1,167 | 1,176 | 3,200 | 588 |
| 2010-05-12 | 1,175 | 1,175 | 1,169 | 1,170 | 1,600 | 585 |
| 2010-05-11 | 1,195 | 1,196 | 1,175 | 1,175 | 4,100 | 587.50 |
| 2010-05-10 | 1,161 | 1,169 | 1,160 | 1,165 | 3,200 | 582.50 |
| 2010-05-07 | 1,180 | 1,180 | 1,161 | 1,166 | 6,500 | 583 |
| 2010-05-06 | 1,181 | 1,183 | 1,173 | 1,181 | 4,300 | 590.50 |
| 2010-04-30 | 1,194 | 1,210 | 1,193 | 1,210 | 2,400 | 605 |
| 2010-04-28 | 1,201 | 1,201 | 1,172 | 1,192 | 5,800 | 596 |
| 2010-04-27 | 1,214 | 1,215 | 1,210 | 1,210 | 900 | 605 |
| 2010-04-26 | 1,207 | 1,215 | 1,205 | 1,214 | 4,700 | 607 |
| 2010-04-23 | 1,216 | 1,216 | 1,210 | 1,210 | 1,400 | 605 |
| 2010-04-22 | 1,212 | 1,216 | 1,205 | 1,216 | 2,800 | 608 |
| 2010-04-21 | 1,237 | 1,237 | 1,210 | 1,219 | 3,900 | 609.50 |
| 2010-04-20 | 1,216 | 1,219 | 1,205 | 1,207 | 2,100 | 603.50 |
| 2010-04-19 | 1,200 | 1,208 | 1,200 | 1,208 | 2,500 | 604 |
| 2010-04-16 | 1,238 | 1,247 | 1,220 | 1,221 | 4,600 | 610.50 |
| 2010-04-15 | 1,250 | 1,250 | 1,217 | 1,238 | 10,200 | 619 |
| 2010-04-14 | 1,218 | 1,225 | 1,216 | 1,216 | 6,100 | 608 |
| 2010-04-13 | 1,218 | 1,220 | 1,207 | 1,210 | 4,200 | 605 |
| 2010-04-12 | 1,214 | 1,214 | 1,200 | 1,210 | 3,500 | 605 |
| 2010-04-09 | 1,192 | 1,204 | 1,192 | 1,204 | 3,400 | 602 |
| 2010-04-08 | 1,197 | 1,198 | 1,190 | 1,192 | 2,000 | 596 |
| 2010-04-07 | 1,197 | 1,198 | 1,190 | 1,198 | 2,900 | 599 |
| 2010-04-06 | 1,191 | 1,200 | 1,188 | 1,196 | 5,600 | 598 |
| 2010-04-05 | 1,170 | 1,185 | 1,170 | 1,181 | 3,500 | 590.50 |
| 2010-04-02 | 1,168 | 1,169 | 1,161 | 1,167 | 2,500 | 583.50 |
| 2010-04-01 | 1,158 | 1,161 | 1,150 | 1,161 | 4,700 | 580.50 |
| 2010-03-31 | 1,156 | 1,159 | 1,152 | 1,158 | 3,000 | 579 |
| 2010-03-30 | 1,139 | 1,154 | 1,139 | 1,152 | 6,100 | 576 |
| 2010-03-29 | 1,131 | 1,140 | 1,125 | 1,126 | 5,800 | 563 |
| 2010-03-26 | 1,133 | 1,133 | 1,118 | 1,130 | 3,200 | 565 |
| 2010-03-25 | 1,097 | 1,115 | 1,095 | 1,115 | 7,800 | 557.50 |
| 2010-03-24 | 1,140 | 1,141 | 1,081 | 1,097 | 26,700 | 548.50 |
| 2010-03-23 | 1,131 | 1,140 | 1,131 | 1,132 | 1,600 | 566 |
| 2010-03-19 | 1,139 | 1,139 | 1,130 | 1,138 | 2,200 | 569 |
| 2010-03-18 | 1,140 | 1,143 | 1,139 | 1,139 | 2,900 | 569.50 |
| 2010-03-17 | 1,142 | 1,142 | 1,138 | 1,140 | 800 | 570 |
| 2010-03-16 | 1,128 | 1,142 | 1,128 | 1,141 | 2,600 | 570.50 |
| 2010-03-15 | 1,140 | 1,142 | 1,121 | 1,128 | 2,500 | 564 |
| 2010-03-12 | 1,099 | 1,124 | 1,099 | 1,114 | 4,000 | 557 |
| 2010-03-11 | 1,120 | 1,127 | 1,120 | 1,127 | 1,400 | 563.50 |
| 2010-03-10 | 1,115 | 1,118 | 1,115 | 1,116 | 1,900 | 558 |
| 2010-03-09 | 1,118 | 1,120 | 1,115 | 1,115 | 400 | 557.50 |
| 2010-03-08 | 1,099 | 1,126 | 1,099 | 1,119 | 2,300 | 559.50 |
| 2010-03-05 | 1,090 | 1,099 | 1,088 | 1,099 | 1,800 | 549.50 |
| 2010-03-04 | 1,098 | 1,098 | 1,089 | 1,093 | 500 | 546.50 |
| 2010-03-03 | 1,095 | 1,098 | 1,088 | 1,096 | 900 | 548 |
| 2010-03-02 | 1,086 | 1,097 | 1,086 | 1,097 | 1,800 | 548.50 |
| 2010-03-01 | 1,118 | 1,118 | 1,093 | 1,096 | 1,800 | 548 |
| 2010-02-26 | 1,115 | 1,119 | 1,104 | 1,118 | 700 | 559 |
| 2010-02-25 | 1,111 | 1,119 | 1,108 | 1,117 | 2,800 | 558.50 |
| 2010-02-24 | 1,100 | 1,115 | 1,093 | 1,105 | 6,600 | 552.50 |
| 2010-02-23 | 1,113 | 1,116 | 1,104 | 1,105 | 2,700 | 552.50 |
| 2010-02-22 | 1,078 | 1,110 | 1,071 | 1,110 | 14,000 | 555 |
| 2010-02-19 | 1,077 | 1,086 | 1,077 | 1,081 | 1,300 | 540.50 |
| 2010-02-18 | 1,080 | 1,091 | 1,080 | 1,091 | 3,300 | 545.50 |
| 2010-02-17 | 1,089 | 1,089 | 1,069 | 1,088 | 1,800 | 544 |
| 2010-02-16 | 1,084 | 1,090 | 1,066 | 1,067 | 2,600 | 533.50 |
| 2010-02-15 | 1,095 | 1,095 | 1,085 | 1,086 | 3,100 | 543 |
| 2010-02-12 | 1,053 | 1,085 | 1,053 | 1,082 | 6,700 | 541 |
| 2010-02-10 | 1,044 | 1,044 | 1,037 | 1,038 | 1,600 | 519 |
| 2010-02-09 | 1,046 | 1,049 | 1,040 | 1,044 | 1,800 | 522 |
| 2010-02-08 | 1,055 | 1,055 | 1,049 | 1,049 | 2,700 | 524.50 |
| 2010-02-05 | 1,046 | 1,056 | 1,046 | 1,055 | 4,500 | 527.50 |
| 2010-02-04 | 1,080 | 1,080 | 1,066 | 1,071 | 3,200 | 535.50 |
| 2010-02-03 | 1,080 | 1,084 | 1,071 | 1,071 | 12,200 | 535.50 |
| 2010-02-02 | 1,080 | 1,080 | 1,076 | 1,076 | 2,700 | 538 |
| 2010-02-01 | 1,110 | 1,110 | 1,073 | 1,076 | 4,400 | 538 |
| 2010-01-29 | 1,120 | 1,124 | 1,090 | 1,096 | 8,900 | 548 |
| 2010-01-28 | 1,125 | 1,125 | 1,119 | 1,121 | 1,400 | 560.50 |
| 2010-01-27 | 1,122 | 1,122 | 1,119 | 1,119 | 2,900 | 559.50 |
| 2010-01-26 | 1,136 | 1,136 | 1,123 | 1,128 | 2,100 | 564 |
| 2010-01-25 | 1,120 | 1,136 | 1,118 | 1,136 | 3,100 | 568 |
| 2010-01-22 | 1,148 | 1,148 | 1,131 | 1,132 | 3,600 | 566 |
| 2010-01-21 | 1,144 | 1,149 | 1,142 | 1,148 | 3,300 | 574 |
| 2010-01-20 | 1,148 | 1,149 | 1,146 | 1,149 | 1,100 | 574.50 |
| 2010-01-19 | 1,149 | 1,149 | 1,146 | 1,147 | 2,100 | 573.50 |
| 2010-01-18 | 1,150 | 1,150 | 1,145 | 1,149 | 4,500 | 574.50 |
| 2010-01-15 | 1,146 | 1,147 | 1,143 | 1,146 | 4,500 | 573 |
| 2010-01-14 | 1,145 | 1,146 | 1,139 | 1,144 | 2,500 | 572 |
| 2010-01-13 | 1,138 | 1,145 | 1,135 | 1,145 | 3,600 | 572.50 |
| 2010-01-12 | 1,145 | 1,148 | 1,135 | 1,138 | 4,000 | 569 |
| 2010-01-08 | 1,143 | 1,145 | 1,138 | 1,145 | 3,900 | 572.50 |
| 2010-01-07 | 1,142 | 1,143 | 1,135 | 1,136 | 4,500 | 568 |
| 2010-01-06 | 1,140 | 1,144 | 1,126 | 1,144 | 5,200 | 572 |
| 2010-01-05 | 1,144 | 1,145 | 1,138 | 1,140 | 3,600 | 570 |
| 2010-01-04 | 1,140 | 1,144 | 1,139 | 1,144 | 5,200 | 572 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2004-06-25]1株→1.1株
