4819 (株)デジタルガレージ 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 | 201,700 | 203,100 | 198,200 | 201,400 | 3,125 | 1,007 |
| 2010-12-29 | 201,000 | 206,700 | 201,000 | 203,100 | 3,924 | 1,015.50 |
| 2010-12-28 | 204,000 | 205,600 | 199,000 | 203,100 | 4,618 | 1,015.50 |
| 2010-12-27 | 194,500 | 209,200 | 190,900 | 203,000 | 12,014 | 1,015 |
| 2010-12-24 | 188,900 | 195,200 | 188,000 | 195,000 | 3,992 | 975 |
| 2010-12-22 | 199,000 | 200,900 | 187,800 | 191,000 | 5,588 | 955 |
| 2010-12-21 | 200,000 | 202,500 | 198,000 | 199,200 | 2,258 | 996 |
| 2010-12-20 | 199,600 | 205,900 | 198,300 | 200,000 | 4,622 | 1,000 |
| 2010-12-17 | 204,400 | 205,200 | 199,600 | 200,400 | 4,365 | 1,002 |
| 2010-12-16 | 199,000 | 206,300 | 193,700 | 205,800 | 7,799 | 1,029 |
| 2010-12-15 | 200,000 | 205,000 | 195,000 | 197,200 | 7,659 | 986 |
| 2010-12-14 | 195,100 | 195,600 | 191,600 | 193,300 | 2,450 | 966.50 |
| 2010-12-13 | 187,400 | 195,300 | 186,300 | 194,900 | 5,426 | 974.50 |
| 2010-12-10 | 184,300 | 189,000 | 183,600 | 185,400 | 1,810 | 927 |
| 2010-12-09 | 189,800 | 190,500 | 182,700 | 185,500 | 2,760 | 927.50 |
| 2010-12-08 | 189,000 | 193,400 | 186,200 | 188,600 | 3,845 | 943 |
| 2010-12-07 | 189,800 | 193,800 | 188,000 | 190,000 | 7,788 | 950 |
| 2010-12-06 | 180,000 | 190,000 | 180,000 | 190,000 | 7,724 | 950 |
| 2010-12-03 | 178,100 | 179,400 | 175,500 | 179,400 | 2,651 | 897 |
| 2010-12-02 | 180,100 | 181,000 | 175,100 | 176,900 | 3,656 | 884.50 |
| 2010-12-01 | 172,000 | 179,500 | 171,000 | 178,000 | 3,495 | 890 |
| 2010-11-30 | 174,100 | 178,500 | 170,400 | 171,000 | 3,723 | 855 |
| 2010-11-29 | 182,600 | 182,700 | 174,400 | 175,400 | 3,370 | 877 |
| 2010-11-26 | 183,000 | 186,100 | 176,700 | 178,000 | 5,746 | 890 |
| 2010-11-25 | 186,100 | 189,700 | 182,600 | 185,600 | 8,719 | 928 |
| 2010-11-24 | 168,800 | 186,200 | 168,000 | 185,900 | 10,519 | 929.50 |
| 2010-11-22 | 171,000 | 173,400 | 168,900 | 171,600 | 4,736 | 858 |
| 2010-11-19 | 173,000 | 174,000 | 167,100 | 169,800 | 4,712 | 849 |
| 2010-11-18 | 167,700 | 172,000 | 165,100 | 171,500 | 8,700 | 857.50 |
| 2010-11-17 | 158,500 | 167,700 | 157,900 | 167,700 | 9,231 | 838.50 |
| 2010-11-16 | 160,700 | 163,300 | 157,200 | 157,200 | 4,537 | 786 |
| 2010-11-15 | 158,400 | 161,100 | 156,200 | 160,300 | 3,519 | 801.50 |
| 2010-11-12 | 148,000 | 158,500 | 148,000 | 158,300 | 4,623 | 791.50 |
| 2010-11-11 | 155,100 | 157,500 | 154,100 | 154,100 | 2,146 | 770.50 |
| 2010-11-10 | 157,500 | 158,700 | 154,900 | 155,300 | 2,025 | 776.50 |
| 2010-11-09 | 156,100 | 159,800 | 154,800 | 157,900 | 4,215 | 789.50 |
| 2010-11-08 | 152,900 | 157,600 | 151,600 | 156,100 | 5,017 | 780.50 |
| 2010-11-05 | 140,500 | 150,300 | 140,500 | 147,200 | 6,245 | 736 |
| 2010-11-04 | 136,100 | 139,600 | 136,100 | 138,400 | 1,628 | 692 |
| 2010-11-02 | 141,100 | 142,800 | 136,000 | 136,500 | 2,712 | 682.50 |
| 2010-11-01 | 140,000 | 143,400 | 139,200 | 141,000 | 1,140 | 705 |
| 2010-10-29 | 140,000 | 144,400 | 139,000 | 140,200 | 2,571 | 701 |
| 2010-10-28 | 152,800 | 152,800 | 139,700 | 142,600 | 6,460 | 713 |
| 2010-10-27 | 157,600 | 157,700 | 153,200 | 153,300 | 1,571 | 766.50 |
| 2010-10-26 | 155,000 | 157,400 | 153,200 | 154,000 | 1,430 | 770 |
| 2010-10-25 | 150,100 | 158,200 | 150,100 | 154,600 | 3,523 | 773 |
| 2010-10-22 | 150,000 | 151,400 | 149,300 | 151,100 | 1,028 | 755.50 |
| 2010-10-21 | 147,300 | 153,500 | 146,200 | 151,300 | 1,851 | 756.50 |
| 2010-10-20 | 147,000 | 149,400 | 145,500 | 148,200 | 959 | 741 |
| 2010-10-19 | 146,700 | 153,200 | 146,700 | 149,800 | 1,875 | 749 |
| 2010-10-18 | 146,900 | 149,400 | 145,300 | 148,500 | 1,285 | 742.50 |
| 2010-10-15 | 152,000 | 152,800 | 142,700 | 147,200 | 5,062 | 736 |
| 2010-10-14 | 153,900 | 156,400 | 153,100 | 154,000 | 1,726 | 770 |
| 2010-10-13 | 158,000 | 158,000 | 153,500 | 154,200 | 2,132 | 771 |
| 2010-10-12 | 160,700 | 160,800 | 155,200 | 156,600 | 2,440 | 783 |
| 2010-10-08 | 155,900 | 159,500 | 154,500 | 157,800 | 4,827 | 789 |
| 2010-10-07 | 150,000 | 157,500 | 149,100 | 155,900 | 5,057 | 779.50 |
| 2010-10-06 | 145,000 | 148,600 | 143,500 | 148,500 | 2,311 | 742.50 |
| 2010-10-05 | 140,700 | 145,100 | 140,700 | 143,700 | 2,345 | 718.50 |
| 2010-10-04 | 147,000 | 148,700 | 140,900 | 142,000 | 4,219 | 710 |
| 2010-10-01 | 149,700 | 151,800 | 146,400 | 147,500 | 3,083 | 737.50 |
| 2010-09-30 | 156,000 | 157,000 | 149,200 | 150,000 | 3,188 | 750 |
| 2010-09-29 | 155,500 | 158,100 | 153,700 | 156,000 | 2,434 | 780 |
| 2010-09-28 | 156,000 | 159,300 | 154,600 | 156,000 | 4,056 | 780 |
| 2010-09-27 | 155,000 | 155,700 | 152,300 | 154,500 | 2,636 | 772.50 |
| 2010-09-24 | 148,900 | 156,100 | 148,500 | 155,600 | 6,158 | 778 |
| 2010-09-22 | 147,000 | 150,900 | 146,100 | 149,100 | 2,703 | 745.50 |
| 2010-09-21 | 151,300 | 152,800 | 148,300 | 149,200 | 3,336 | 746 |
| 2010-09-17 | 146,400 | 150,500 | 145,300 | 150,000 | 4,968 | 750 |
| 2010-09-16 | 152,900 | 154,700 | 145,400 | 146,500 | 5,883 | 732.50 |
| 2010-09-15 | 149,900 | 156,000 | 147,000 | 153,100 | 7,300 | 765.50 |
| 2010-09-14 | 156,500 | 158,200 | 149,300 | 149,300 | 6,930 | 746.50 |
| 2010-09-13 | 162,900 | 165,000 | 157,100 | 157,100 | 7,223 | 785.50 |
| 2010-09-10 | 158,000 | 163,000 | 156,500 | 162,900 | 6,537 | 814.50 |
| 2010-09-09 | 155,800 | 160,800 | 154,300 | 157,000 | 4,359 | 785 |
| 2010-09-08 | 157,000 | 159,600 | 153,500 | 155,000 | 5,505 | 775 |
| 2010-09-07 | 163,000 | 165,000 | 158,300 | 158,400 | 6,013 | 792 |
| 2010-09-06 | 158,200 | 164,400 | 156,200 | 164,000 | 9,259 | 820 |
| 2010-09-03 | 148,700 | 159,900 | 146,500 | 159,000 | 12,642 | 795 |
| 2010-09-02 | 149,900 | 150,300 | 145,200 | 148,500 | 5,316 | 742.50 |
| 2010-09-01 | 152,500 | 153,200 | 147,800 | 147,800 | 8,173 | 739 |
| 2010-08-31 | 147,500 | 152,700 | 146,300 | 151,000 | 15,216 | 755 |
| 2010-08-30 | 143,900 | 146,100 | 141,300 | 143,300 | 4,478 | 716.50 |
| 2010-08-27 | 140,100 | 144,200 | 138,300 | 142,900 | 7,370 | 714.50 |
| 2010-08-26 | 144,000 | 144,800 | 138,800 | 141,300 | 6,479 | 706.50 |
| 2010-08-25 | 133,900 | 141,700 | 133,300 | 141,500 | 11,204 | 707.50 |
| 2010-08-24 | 134,000 | 138,300 | 131,200 | 135,000 | 5,568 | 675 |
| 2010-08-23 | 135,800 | 138,900 | 131,500 | 133,800 | 6,151 | 669 |
| 2010-08-20 | 125,800 | 139,400 | 124,600 | 134,000 | 15,533 | 670 |
| 2010-08-19 | 117,100 | 130,800 | 115,100 | 129,200 | 9,677 | 646 |
| 2010-08-18 | 117,600 | 118,700 | 111,800 | 116,900 | 4,141 | 584.50 |
| 2010-08-17 | 112,000 | 118,500 | 107,600 | 116,100 | 7,372 | 580.50 |
| 2010-08-16 | 122,100 | 123,900 | 115,000 | 115,300 | 5,350 | 576.50 |
| 2010-08-13 | 121,000 | 126,500 | 120,400 | 125,100 | 2,392 | 625.50 |
| 2010-08-12 | 122,700 | 124,800 | 120,400 | 121,200 | 2,425 | 606 |
| 2010-08-11 | 126,800 | 129,000 | 125,400 | 126,800 | 1,306 | 634 |
| 2010-08-10 | 127,000 | 129,000 | 126,000 | 127,300 | 1,298 | 636.50 |
| 2010-08-09 | 124,700 | 129,500 | 124,100 | 126,100 | 1,372 | 630.50 |
| 2010-08-06 | 125,800 | 127,400 | 121,500 | 127,400 | 2,035 | 637 |
| 2010-08-05 | 123,700 | 125,600 | 122,000 | 125,400 | 2,548 | 627 |
| 2010-08-04 | 123,500 | 123,800 | 120,700 | 121,000 | 1,801 | 605 |
| 2010-08-03 | 124,800 | 126,600 | 122,400 | 125,000 | 1,518 | 625 |
| 2010-08-02 | 126,300 | 128,200 | 122,400 | 123,400 | 2,034 | 617 |
| 2010-07-30 | 130,100 | 130,100 | 123,500 | 127,000 | 2,745 | 635 |
| 2010-07-29 | 130,800 | 133,800 | 129,900 | 130,400 | 1,665 | 652 |
| 2010-07-28 | 132,000 | 133,000 | 129,500 | 131,800 | 1,656 | 659 |
| 2010-07-27 | 134,800 | 135,300 | 129,100 | 130,800 | 3,054 | 654 |
| 2010-07-26 | 130,800 | 134,000 | 128,800 | 133,800 | 3,648 | 669 |
| 2010-07-23 | 124,600 | 128,500 | 123,500 | 127,800 | 3,835 | 639 |
| 2010-07-22 | 128,600 | 131,400 | 122,100 | 122,200 | 6,917 | 611 |
| 2010-07-21 | 139,000 | 139,100 | 129,300 | 130,000 | 8,568 | 650 |
| 2010-07-20 | 120,000 | 140,200 | 119,100 | 140,000 | 12,092 | 700 |
| 2010-07-16 | 122,100 | 125,700 | 119,700 | 122,300 | 3,266 | 611.50 |
| 2010-07-15 | 130,100 | 130,700 | 123,000 | 124,000 | 4,991 | 620 |
| 2010-07-14 | 132,300 | 134,500 | 129,600 | 132,600 | 3,185 | 663 |
| 2010-07-13 | 132,500 | 135,300 | 128,600 | 129,900 | 3,265 | 649.50 |
| 2010-07-12 | 134,300 | 140,000 | 132,000 | 132,200 | 2,654 | 661 |
| 2010-07-09 | 136,400 | 137,500 | 133,200 | 136,200 | 1,987 | 681 |
| 2010-07-08 | 141,500 | 142,000 | 135,200 | 136,200 | 2,876 | 681 |
| 2010-07-07 | 141,800 | 143,000 | 134,500 | 136,000 | 2,969 | 680 |
| 2010-07-06 | 141,500 | 145,000 | 135,400 | 142,500 | 5,188 | 712.50 |
| 2010-07-05 | 132,600 | 144,900 | 132,300 | 144,800 | 5,902 | 724 |
| 2010-07-02 | 126,600 | 132,700 | 124,100 | 132,600 | 4,023 | 663 |
| 2010-07-01 | 122,200 | 131,900 | 119,800 | 126,300 | 4,398 | 631.50 |
| 2010-06-30 | 119,700 | 129,800 | 118,200 | 127,700 | 4,116 | 638.50 |
| 2010-06-29 | 129,100 | 134,100 | 122,100 | 124,200 | 6,030 | 621 |
| 2010-06-28 | 138,900 | 139,000 | 129,000 | 130,000 | 4,519 | 650 |
| 2010-06-25 | 142,000 | 144,200 | 135,600 | 139,000 | 2,908 | 695 |
| 2010-06-24 | 144,000 | 149,500 | 143,600 | 145,300 | 2,265 | 726.50 |
| 2010-06-23 | 146,500 | 147,000 | 143,300 | 145,100 | 1,594 | 725.50 |
| 2010-06-22 | 150,800 | 151,500 | 146,000 | 148,000 | 3,474 | 740 |
| 2010-06-21 | 150,100 | 154,200 | 149,000 | 153,200 | 2,782 | 766 |
| 2010-06-18 | 158,000 | 158,600 | 147,900 | 148,200 | 5,232 | 741 |
| 2010-06-17 | 161,400 | 163,000 | 156,200 | 157,500 | 4,386 | 787.50 |
| 2010-06-16 | 158,900 | 159,800 | 156,900 | 158,700 | 2,625 | 793.50 |
| 2010-06-15 | 159,100 | 163,100 | 155,100 | 155,100 | 5,687 | 775.50 |
| 2010-06-14 | 155,000 | 158,600 | 154,200 | 158,500 | 3,151 | 792.50 |
| 2010-06-11 | 156,500 | 158,800 | 152,200 | 153,400 | 4,462 | 767 |
| 2010-06-10 | 149,900 | 155,500 | 147,100 | 154,900 | 5,458 | 774.50 |
| 2010-06-09 | 145,800 | 150,800 | 144,400 | 148,000 | 4,020 | 740 |
| 2010-06-08 | 143,000 | 152,000 | 142,200 | 145,800 | 4,165 | 729 |
| 2010-06-07 | 146,000 | 148,800 | 143,000 | 145,200 | 5,126 | 726 |
| 2010-06-04 | 159,000 | 160,700 | 152,600 | 154,100 | 3,947 | 770.50 |
| 2010-06-03 | 160,600 | 161,300 | 156,500 | 158,200 | 3,052 | 791 |
| 2010-06-02 | 159,100 | 162,900 | 156,000 | 156,000 | 5,665 | 780 |
| 2010-06-01 | 161,500 | 164,900 | 158,100 | 161,800 | 4,988 | 809 |
| 2010-05-31 | 158,100 | 166,000 | 157,700 | 162,400 | 6,441 | 812 |
| 2010-05-28 | 170,000 | 171,800 | 154,500 | 159,800 | 14,985 | 799 |
| 2010-05-27 | 143,200 | 164,400 | 143,100 | 164,400 | 11,823 | 822 |
| 2010-05-26 | 141,000 | 150,600 | 135,800 | 146,100 | 15,202 | 730.50 |
| 2010-05-25 | 154,800 | 154,800 | 132,100 | 135,100 | 13,897 | 675.50 |
| 2010-05-24 | 160,000 | 162,500 | 155,100 | 155,100 | 6,788 | 775.50 |
| 2010-05-21 | 160,000 | 164,000 | 155,100 | 157,500 | 9,865 | 787.50 |
| 2010-05-20 | 172,600 | 179,300 | 170,100 | 170,800 | 7,293 | 854 |
| 2010-05-19 | 172,300 | 175,800 | 167,700 | 173,500 | 6,877 | 867.50 |
| 2010-05-18 | 177,200 | 177,200 | 165,200 | 176,200 | 8,780 | 881 |
| 2010-05-17 | 180,100 | 181,800 | 165,800 | 171,600 | 9,765 | 858 |
| 2010-05-14 | 181,400 | 189,300 | 168,700 | 179,500 | 20,408 | 897.50 |
| 2010-05-13 | 199,500 | 209,300 | 195,000 | 207,400 | 4,543 | 1,037 |
| 2010-05-12 | 201,600 | 207,700 | 193,000 | 196,700 | 4,551 | 983.50 |
| 2010-05-11 | 215,000 | 215,000 | 200,100 | 201,600 | 4,408 | 1,008 |
| 2010-05-10 | 216,000 | 218,200 | 208,600 | 208,900 | 3,754 | 1,044.50 |
| 2010-05-07 | 201,200 | 218,400 | 201,100 | 213,200 | 5,205 | 1,066 |
| 2010-05-06 | 226,800 | 233,000 | 219,400 | 221,000 | 4,405 | 1,105 |
| 2010-04-30 | 234,900 | 235,100 | 228,100 | 231,400 | 3,198 | 1,157 |
| 2010-04-28 | 230,200 | 235,100 | 230,100 | 230,100 | 3,681 | 1,150.50 |
| 2010-04-27 | 236,500 | 237,900 | 233,000 | 236,000 | 3,088 | 1,180 |
| 2010-04-26 | 239,500 | 240,800 | 237,300 | 238,500 | 3,364 | 1,192.50 |
| 2010-04-23 | 239,000 | 239,500 | 233,900 | 238,900 | 3,703 | 1,194.50 |
| 2010-04-22 | 235,600 | 239,800 | 231,800 | 239,500 | 3,695 | 1,197.50 |
| 2010-04-21 | 230,000 | 237,200 | 230,000 | 237,200 | 6,134 | 1,186 |
| 2010-04-20 | 243,000 | 245,700 | 226,400 | 229,000 | 8,557 | 1,145 |
| 2010-04-19 | 234,700 | 244,000 | 232,200 | 242,400 | 7,071 | 1,212 |
| 2010-04-16 | 242,000 | 247,800 | 237,500 | 238,800 | 10,047 | 1,194 |
| 2010-04-15 | 235,500 | 241,200 | 231,200 | 240,100 | 7,798 | 1,200.50 |
| 2010-04-14 | 235,000 | 238,600 | 229,200 | 234,200 | 9,915 | 1,171 |
| 2010-04-13 | 225,000 | 227,300 | 220,000 | 225,000 | 5,194 | 1,125 |
| 2010-04-12 | 231,500 | 235,300 | 225,000 | 225,000 | 5,828 | 1,125 |
| 2010-04-09 | 229,100 | 230,500 | 227,400 | 228,500 | 3,813 | 1,142.50 |
| 2010-04-08 | 220,600 | 231,500 | 219,600 | 230,500 | 11,261 | 1,152.50 |
| 2010-04-07 | 225,000 | 226,700 | 219,300 | 222,000 | 7,622 | 1,110 |
| 2010-04-06 | 213,500 | 227,000 | 209,200 | 225,200 | 17,351 | 1,126 |
| 2010-04-05 | 205,700 | 213,300 | 204,700 | 211,000 | 4,641 | 1,055 |
| 2010-04-02 | 208,500 | 208,500 | 203,800 | 203,900 | 2,650 | 1,019.50 |
| 2010-04-01 | 207,500 | 210,400 | 205,600 | 206,500 | 2,535 | 1,032.50 |
| 2010-03-31 | 211,900 | 213,000 | 208,100 | 208,500 | 3,026 | 1,042.50 |
| 2010-03-30 | 214,100 | 215,300 | 208,600 | 210,200 | 5,803 | 1,051 |
| 2010-03-29 | 199,800 | 214,200 | 198,000 | 213,300 | 7,729 | 1,066.50 |
| 2010-03-26 | 206,000 | 207,300 | 201,600 | 201,800 | 3,985 | 1,009 |
| 2010-03-25 | 202,500 | 207,900 | 200,600 | 204,300 | 4,072 | 1,021.50 |
| 2010-03-24 | 211,900 | 211,900 | 203,100 | 203,300 | 5,241 | 1,016.50 |
| 2010-03-23 | 203,000 | 208,700 | 199,500 | 208,700 | 6,570 | 1,043.50 |
| 2010-03-19 | 211,900 | 212,600 | 203,800 | 207,000 | 5,071 | 1,035 |
| 2010-03-18 | 207,800 | 213,400 | 206,100 | 208,600 | 6,423 | 1,043 |
| 2010-03-17 | 210,000 | 213,800 | 206,100 | 208,200 | 7,141 | 1,041 |
| 2010-03-16 | 216,000 | 219,300 | 210,000 | 210,200 | 13,284 | 1,051 |
| 2010-03-15 | 214,500 | 220,000 | 210,200 | 220,000 | 9,884 | 1,100 |
| 2010-03-12 | 210,000 | 213,000 | 202,400 | 213,000 | 9,156 | 1,065 |
| 2010-03-11 | 203,000 | 208,200 | 200,800 | 206,000 | 8,084 | 1,030 |
| 2010-03-10 | 209,800 | 217,300 | 202,200 | 203,500 | 12,628 | 1,017.50 |
| 2010-03-09 | 211,500 | 219,000 | 208,500 | 210,300 | 12,842 | 1,051.50 |
| 2010-03-08 | 207,800 | 215,300 | 203,400 | 214,800 | 13,257 | 1,074 |
| 2010-03-05 | 198,000 | 206,900 | 195,400 | 204,900 | 10,826 | 1,024.50 |
| 2010-03-04 | 201,400 | 204,500 | 193,700 | 194,500 | 10,666 | 972.50 |
| 2010-03-03 | 192,800 | 200,000 | 188,700 | 199,500 | 9,908 | 997.50 |
| 2010-03-02 | 186,000 | 189,900 | 179,400 | 189,900 | 6,428 | 949.50 |
| 2010-03-01 | 188,000 | 191,700 | 185,000 | 185,500 | 4,397 | 927.50 |
| 2010-02-26 | 185,900 | 194,300 | 184,400 | 189,900 | 7,026 | 949.50 |
| 2010-02-25 | 199,000 | 201,000 | 184,000 | 184,900 | 10,321 | 924.50 |
| 2010-02-24 | 191,100 | 201,800 | 189,100 | 201,400 | 10,447 | 1,007 |
| 2010-02-23 | 194,100 | 200,100 | 191,300 | 193,300 | 9,468 | 966.50 |
| 2010-02-22 | 188,900 | 196,900 | 186,000 | 196,900 | 11,576 | 984.50 |
| 2010-02-19 | 176,100 | 185,000 | 175,500 | 185,000 | 13,192 | 925 |
| 2010-02-18 | 162,200 | 174,900 | 161,700 | 174,000 | 10,295 | 870 |
| 2010-02-17 | 162,400 | 163,300 | 159,500 | 160,700 | 3,835 | 803.50 |
| 2010-02-16 | 159,000 | 163,400 | 156,000 | 159,000 | 2,105 | 795 |
| 2010-02-15 | 161,100 | 165,000 | 160,000 | 160,000 | 3,931 | 800 |
| 2010-02-12 | 160,000 | 167,800 | 160,000 | 167,800 | 3,182 | 839 |
| 2010-02-10 | 159,900 | 163,400 | 156,700 | 159,200 | 2,826 | 796 |
| 2010-02-09 | 158,000 | 164,500 | 154,500 | 157,500 | 5,681 | 787.50 |
| 2010-02-08 | 172,700 | 172,800 | 160,700 | 160,700 | 4,106 | 803.50 |
| 2010-02-05 | 170,000 | 172,500 | 163,700 | 172,000 | 4,511 | 860 |
| 2010-02-04 | 176,600 | 182,600 | 174,700 | 177,000 | 3,786 | 885 |
| 2010-02-03 | 189,400 | 189,600 | 173,600 | 179,000 | 7,035 | 895 |
| 2010-02-02 | 183,000 | 189,400 | 180,200 | 183,400 | 5,627 | 917 |
| 2010-02-01 | 198,500 | 202,500 | 179,800 | 180,200 | 7,222 | 901 |
| 2010-01-29 | 205,600 | 207,500 | 198,000 | 199,500 | 7,306 | 997.50 |
| 2010-01-28 | 190,700 | 208,000 | 189,100 | 205,600 | 8,199 | 1,028 |
| 2010-01-27 | 183,000 | 189,700 | 182,100 | 189,700 | 4,990 | 948.50 |
| 2010-01-26 | 191,800 | 192,100 | 181,000 | 183,500 | 4,347 | 917.50 |
| 2010-01-25 | 183,100 | 192,900 | 183,100 | 186,200 | 4,427 | 931 |
| 2010-01-22 | 182,000 | 187,800 | 182,000 | 184,700 | 3,612 | 923.50 |
| 2010-01-21 | 189,800 | 193,400 | 185,800 | 188,100 | 6,930 | 940.50 |
| 2010-01-20 | 182,000 | 190,000 | 180,500 | 190,000 | 6,772 | 950 |
| 2010-01-19 | 176,500 | 179,000 | 170,600 | 179,000 | 3,567 | 895 |
| 2010-01-18 | 177,900 | 180,800 | 174,500 | 178,900 | 6,002 | 894.50 |
| 2010-01-15 | 163,400 | 170,500 | 163,000 | 170,000 | 5,787 | 850 |
| 2010-01-14 | 155,100 | 162,200 | 153,000 | 161,400 | 2,203 | 807 |
| 2010-01-13 | 154,000 | 158,800 | 154,000 | 156,500 | 1,005 | 782.50 |
| 2010-01-12 | 160,000 | 160,000 | 151,400 | 153,500 | 1,685 | 767.50 |
| 2010-01-08 | 161,000 | 161,000 | 156,200 | 158,300 | 1,185 | 791.50 |
| 2010-01-07 | 152,100 | 159,700 | 152,100 | 159,100 | 2,060 | 795.50 |
| 2010-01-06 | 151,200 | 157,300 | 150,500 | 153,500 | 1,769 | 767.50 |
| 2010-01-05 | 162,000 | 162,500 | 154,600 | 155,600 | 3,156 | 778 |
| 2010-01-04 | 165,000 | 168,000 | 163,600 | 164,900 | 2,932 | 824.50 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2006-12-26]1株→2株 [2003-12-25]1株→5株
