6255 (株)エヌ・ピー・シー 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 | 1,675 | 1,695 | 1,666 | 1,686 | 90,900 | 1,686 |
| 2010-12-29 | 1,641 | 1,675 | 1,641 | 1,672 | 112,400 | 1,672 |
| 2010-12-28 | 1,620 | 1,644 | 1,615 | 1,641 | 93,300 | 1,641 |
| 2010-12-27 | 1,641 | 1,648 | 1,614 | 1,632 | 84,500 | 1,632 |
| 2010-12-24 | 1,640 | 1,649 | 1,638 | 1,642 | 77,600 | 1,642 |
| 2010-12-22 | 1,642 | 1,659 | 1,637 | 1,641 | 149,100 | 1,641 |
| 2010-12-21 | 1,669 | 1,670 | 1,627 | 1,641 | 158,800 | 1,641 |
| 2010-12-20 | 1,709 | 1,730 | 1,650 | 1,669 | 222,700 | 1,669 |
| 2010-12-17 | 1,730 | 1,740 | 1,718 | 1,726 | 121,600 | 1,726 |
| 2010-12-16 | 1,740 | 1,749 | 1,718 | 1,730 | 45,100 | 1,730 |
| 2010-12-15 | 1,748 | 1,750 | 1,711 | 1,740 | 109,700 | 1,740 |
| 2010-12-14 | 1,724 | 1,739 | 1,717 | 1,723 | 82,200 | 1,723 |
| 2010-12-13 | 1,659 | 1,715 | 1,659 | 1,714 | 98,900 | 1,714 |
| 2010-12-10 | 1,735 | 1,735 | 1,646 | 1,652 | 290,300 | 1,652 |
| 2010-12-09 | 1,765 | 1,770 | 1,721 | 1,740 | 135,900 | 1,740 |
| 2010-12-08 | 1,770 | 1,783 | 1,761 | 1,770 | 68,200 | 1,770 |
| 2010-12-07 | 1,813 | 1,813 | 1,763 | 1,770 | 48,600 | 1,770 |
| 2010-12-06 | 1,759 | 1,815 | 1,755 | 1,794 | 97,600 | 1,794 |
| 2010-12-03 | 1,753 | 1,771 | 1,753 | 1,762 | 47,500 | 1,762 |
| 2010-12-02 | 1,764 | 1,777 | 1,760 | 1,768 | 58,100 | 1,768 |
| 2010-12-01 | 1,755 | 1,758 | 1,750 | 1,755 | 40,100 | 1,755 |
| 2010-11-30 | 1,785 | 1,785 | 1,753 | 1,755 | 57,700 | 1,755 |
| 2010-11-29 | 1,819 | 1,819 | 1,786 | 1,787 | 35,500 | 1,787 |
| 2010-11-26 | 1,820 | 1,838 | 1,813 | 1,815 | 37,700 | 1,815 |
| 2010-11-25 | 1,839 | 1,840 | 1,808 | 1,824 | 65,400 | 1,824 |
| 2010-11-24 | 1,755 | 1,831 | 1,755 | 1,831 | 91,500 | 1,831 |
| 2010-11-22 | 1,771 | 1,792 | 1,753 | 1,792 | 128,600 | 1,792 |
| 2010-11-19 | 1,798 | 1,798 | 1,771 | 1,774 | 56,300 | 1,774 |
| 2010-11-18 | 1,765 | 1,778 | 1,757 | 1,771 | 48,000 | 1,771 |
| 2010-11-17 | 1,752 | 1,771 | 1,752 | 1,766 | 34,300 | 1,766 |
| 2010-11-16 | 1,800 | 1,803 | 1,770 | 1,783 | 38,600 | 1,783 |
| 2010-11-15 | 1,748 | 1,800 | 1,748 | 1,790 | 56,400 | 1,790 |
| 2010-11-12 | 1,809 | 1,813 | 1,750 | 1,753 | 112,200 | 1,753 |
| 2010-11-11 | 1,836 | 1,848 | 1,802 | 1,809 | 118,600 | 1,809 |
| 2010-11-10 | 1,820 | 1,835 | 1,813 | 1,829 | 53,300 | 1,829 |
| 2010-11-09 | 1,825 | 1,825 | 1,806 | 1,820 | 33,100 | 1,820 |
| 2010-11-08 | 1,840 | 1,841 | 1,814 | 1,821 | 58,500 | 1,821 |
| 2010-11-05 | 1,819 | 1,848 | 1,819 | 1,835 | 71,200 | 1,835 |
| 2010-11-04 | 1,822 | 1,830 | 1,801 | 1,814 | 76,900 | 1,814 |
| 2010-11-02 | 1,850 | 1,850 | 1,805 | 1,820 | 53,900 | 1,820 |
| 2010-11-01 | 1,880 | 1,894 | 1,858 | 1,870 | 80,800 | 1,870 |
| 2010-10-29 | 1,821 | 1,880 | 1,821 | 1,860 | 99,000 | 1,860 |
| 2010-10-28 | 1,865 | 1,865 | 1,805 | 1,805 | 125,900 | 1,805 |
| 2010-10-27 | 1,915 | 1,920 | 1,868 | 1,871 | 139,500 | 1,871 |
| 2010-10-26 | 1,918 | 1,930 | 1,886 | 1,923 | 154,300 | 1,923 |
| 2010-10-25 | 1,865 | 1,915 | 1,864 | 1,899 | 187,800 | 1,899 |
| 2010-10-22 | 1,794 | 1,855 | 1,794 | 1,845 | 117,500 | 1,845 |
| 2010-10-21 | 1,795 | 1,855 | 1,795 | 1,809 | 99,600 | 1,809 |
| 2010-10-20 | 1,750 | 1,820 | 1,750 | 1,809 | 251,600 | 1,809 |
| 2010-10-19 | 1,736 | 1,765 | 1,736 | 1,747 | 69,500 | 1,747 |
| 2010-10-18 | 1,780 | 1,784 | 1,733 | 1,748 | 98,400 | 1,748 |
| 2010-10-15 | 1,762 | 1,805 | 1,760 | 1,769 | 173,000 | 1,769 |
| 2010-10-14 | 1,768 | 1,813 | 1,742 | 1,772 | 147,700 | 1,772 |
| 2010-10-13 | 1,740 | 1,755 | 1,703 | 1,738 | 134,200 | 1,738 |
| 2010-10-12 | 1,750 | 1,820 | 1,749 | 1,752 | 253,200 | 1,752 |
| 2010-10-08 | 1,767 | 1,767 | 1,730 | 1,741 | 50,600 | 1,741 |
| 2010-10-07 | 1,729 | 1,770 | 1,712 | 1,769 | 68,800 | 1,769 |
| 2010-10-06 | 1,688 | 1,753 | 1,688 | 1,709 | 90,100 | 1,709 |
| 2010-10-05 | 1,682 | 1,735 | 1,671 | 1,687 | 78,200 | 1,687 |
| 2010-10-04 | 1,773 | 1,788 | 1,702 | 1,704 | 108,700 | 1,704 |
| 2010-10-01 | 1,715 | 1,775 | 1,715 | 1,769 | 208,500 | 1,769 |
| 2010-09-30 | 1,631 | 1,719 | 1,631 | 1,700 | 152,100 | 1,700 |
| 2010-09-29 | 1,700 | 1,720 | 1,695 | 1,696 | 64,300 | 1,696 |
| 2010-09-28 | 1,688 | 1,705 | 1,675 | 1,701 | 74,100 | 1,701 |
| 2010-09-27 | 1,644 | 1,679 | 1,640 | 1,675 | 52,800 | 1,675 |
| 2010-09-24 | 1,655 | 1,662 | 1,622 | 1,630 | 29,400 | 1,630 |
| 2010-09-22 | 1,661 | 1,704 | 1,661 | 1,670 | 57,900 | 1,670 |
| 2010-09-21 | 1,650 | 1,707 | 1,631 | 1,689 | 78,700 | 1,689 |
| 2010-09-17 | 1,615 | 1,639 | 1,600 | 1,636 | 29,800 | 1,636 |
| 2010-09-16 | 1,650 | 1,653 | 1,605 | 1,623 | 22,100 | 1,623 |
| 2010-09-15 | 1,590 | 1,660 | 1,586 | 1,634 | 44,700 | 1,634 |
| 2010-09-14 | 1,648 | 1,650 | 1,609 | 1,619 | 34,300 | 1,619 |
| 2010-09-13 | 1,700 | 1,707 | 1,650 | 1,656 | 65,900 | 1,656 |
| 2010-09-10 | 1,640 | 1,682 | 1,640 | 1,677 | 85,800 | 1,677 |
| 2010-09-09 | 1,576 | 1,634 | 1,572 | 1,620 | 49,100 | 1,620 |
| 2010-09-08 | 1,550 | 1,592 | 1,521 | 1,581 | 68,400 | 1,581 |
| 2010-09-07 | 1,596 | 1,597 | 1,555 | 1,559 | 54,700 | 1,559 |
| 2010-09-06 | 1,634 | 1,638 | 1,579 | 1,585 | 118,700 | 1,585 |
| 2010-09-03 | 1,544 | 1,570 | 1,533 | 1,554 | 56,900 | 1,554 |
| 2010-09-02 | 1,619 | 1,621 | 1,545 | 1,556 | 81,900 | 1,556 |
| 2010-09-01 | 1,650 | 1,661 | 1,610 | 1,610 | 114,400 | 1,610 |
| 2010-08-31 | 1,700 | 1,720 | 1,671 | 1,671 | 48,800 | 1,671 |
| 2010-08-30 | 1,736 | 1,755 | 1,671 | 1,719 | 114,100 | 1,719 |
| 2010-08-27 | 1,705 | 1,740 | 1,701 | 1,735 | 91,500 | 1,735 |
| 2010-08-26 | 1,680 | 1,745 | 1,678 | 1,740 | 180,900 | 1,740 |
| 2010-08-25 | 1,588 | 1,661 | 1,582 | 1,630 | 117,900 | 1,630 |
| 2010-08-24 | 1,550 | 1,631 | 1,540 | 1,590 | 122,100 | 1,590 |
| 2010-08-23 | 1,564 | 1,566 | 1,527 | 1,541 | 34,400 | 1,541 |
| 2010-08-20 | 1,560 | 1,590 | 1,553 | 1,585 | 73,900 | 1,585 |
| 2010-08-19 | 1,521 | 1,619 | 1,521 | 1,604 | 54,700 | 1,604 |
| 2010-08-18 | 1,497 | 1,525 | 1,489 | 1,525 | 34,500 | 1,525 |
| 2010-08-17 | 1,481 | 1,517 | 1,475 | 1,491 | 16,800 | 1,491 |
| 2010-08-16 | 1,506 | 1,534 | 1,490 | 1,502 | 29,600 | 1,502 |
| 2010-08-13 | 1,500 | 1,554 | 1,500 | 1,535 | 24,400 | 1,535 |
| 2010-08-12 | 1,512 | 1,546 | 1,471 | 1,520 | 105,500 | 1,520 |
| 2010-08-11 | 1,578 | 1,580 | 1,551 | 1,552 | 30,700 | 1,552 |
| 2010-08-10 | 1,624 | 1,647 | 1,590 | 1,590 | 53,600 | 1,590 |
| 2010-08-09 | 1,620 | 1,630 | 1,582 | 1,623 | 38,600 | 1,623 |
| 2010-08-06 | 1,639 | 1,658 | 1,610 | 1,655 | 34,600 | 1,655 |
| 2010-08-05 | 1,665 | 1,700 | 1,623 | 1,625 | 124,200 | 1,625 |
| 2010-08-04 | 1,730 | 1,750 | 1,644 | 1,653 | 127,500 | 1,653 |
| 2010-08-03 | 1,778 | 1,809 | 1,756 | 1,770 | 100,800 | 1,770 |
| 2010-08-02 | 1,722 | 1,778 | 1,722 | 1,765 | 73,700 | 1,765 |
| 2010-07-30 | 1,720 | 1,747 | 1,712 | 1,738 | 60,700 | 1,738 |
| 2010-07-29 | 1,735 | 1,741 | 1,721 | 1,738 | 33,500 | 1,738 |
| 2010-07-28 | 1,719 | 1,755 | 1,715 | 1,749 | 46,200 | 1,749 |
| 2010-07-27 | 1,770 | 1,775 | 1,730 | 1,730 | 49,600 | 1,730 |
| 2010-07-26 | 1,736 | 1,769 | 1,691 | 1,745 | 77,500 | 1,745 |
| 2010-07-23 | 1,700 | 1,795 | 1,700 | 1,737 | 254,000 | 1,737 |
| 2010-07-22 | 1,668 | 1,698 | 1,628 | 1,673 | 154,300 | 1,673 |
| 2010-07-21 | 1,672 | 1,690 | 1,570 | 1,588 | 178,000 | 1,588 |
| 2010-07-20 | 1,729 | 1,741 | 1,662 | 1,671 | 146,500 | 1,671 |
| 2010-07-16 | 1,729 | 1,790 | 1,729 | 1,758 | 161,000 | 1,758 |
| 2010-07-15 | 1,650 | 1,810 | 1,647 | 1,750 | 690,400 | 1,750 |
| 2010-07-14 | 1,586 | 1,628 | 1,532 | 1,619 | 132,700 | 1,619 |
| 2010-07-13 | 1,545 | 1,570 | 1,526 | 1,546 | 99,800 | 1,546 |
| 2010-07-12 | 1,530 | 1,588 | 1,529 | 1,566 | 137,800 | 1,566 |
| 2010-07-09 | 1,460 | 1,525 | 1,448 | 1,515 | 82,400 | 1,515 |
| 2010-07-08 | 1,449 | 1,467 | 1,430 | 1,456 | 126,700 | 1,456 |
| 2010-07-07 | 1,430 | 1,453 | 1,393 | 1,426 | 205,900 | 1,426 |
| 2010-07-06 | 1,469 | 1,510 | 1,441 | 1,510 | 53,500 | 1,510 |
| 2010-07-05 | 1,435 | 1,504 | 1,423 | 1,470 | 49,400 | 1,470 |
| 2010-07-02 | 1,375 | 1,435 | 1,375 | 1,420 | 52,000 | 1,420 |
| 2010-07-01 | 1,420 | 1,445 | 1,370 | 1,390 | 74,200 | 1,390 |
| 2010-06-30 | 1,378 | 1,449 | 1,375 | 1,423 | 72,500 | 1,423 |
| 2010-06-29 | 1,492 | 1,501 | 1,416 | 1,453 | 125,100 | 1,453 |
| 2010-06-28 | 1,519 | 1,528 | 1,499 | 1,507 | 44,200 | 1,507 |
| 2010-06-25 | 1,520 | 1,550 | 1,508 | 1,539 | 78,000 | 1,539 |
| 2010-06-24 | 1,517 | 1,569 | 1,517 | 1,555 | 66,600 | 1,555 |
| 2010-06-23 | 1,493 | 1,533 | 1,492 | 1,516 | 42,600 | 1,516 |
| 2010-06-22 | 1,530 | 1,533 | 1,506 | 1,520 | 54,700 | 1,520 |
| 2010-06-21 | 1,478 | 1,530 | 1,478 | 1,524 | 77,000 | 1,524 |
| 2010-06-18 | 1,528 | 1,528 | 1,487 | 1,492 | 59,500 | 1,492 |
| 2010-06-17 | 1,572 | 1,588 | 1,514 | 1,535 | 106,700 | 1,535 |
| 2010-06-16 | 1,620 | 1,623 | 1,568 | 1,590 | 71,400 | 1,590 |
| 2010-06-15 | 1,553 | 1,596 | 1,545 | 1,580 | 86,500 | 1,580 |
| 2010-06-14 | 1,552 | 1,559 | 1,530 | 1,554 | 67,200 | 1,554 |
| 2010-06-11 | 1,460 | 1,519 | 1,458 | 1,512 | 125,500 | 1,512 |
| 2010-06-10 | 1,437 | 1,449 | 1,415 | 1,430 | 93,400 | 1,430 |
| 2010-06-09 | 1,522 | 1,529 | 1,410 | 1,440 | 193,600 | 1,440 |
| 2010-06-08 | 1,550 | 1,620 | 1,497 | 1,510 | 196,000 | 1,510 |
| 2010-06-07 | 1,625 | 1,650 | 1,571 | 1,571 | 145,900 | 1,571 |
| 2010-06-04 | 1,603 | 1,720 | 1,603 | 1,701 | 187,200 | 1,701 |
| 2010-06-03 | 1,555 | 1,610 | 1,550 | 1,600 | 74,100 | 1,600 |
| 2010-06-02 | 1,553 | 1,575 | 1,510 | 1,546 | 99,200 | 1,546 |
| 2010-06-01 | 1,564 | 1,565 | 1,527 | 1,552 | 63,200 | 1,552 |
| 2010-05-31 | 1,520 | 1,572 | 1,514 | 1,564 | 64,400 | 1,564 |
| 2010-05-28 | 1,563 | 1,563 | 1,508 | 1,516 | 82,000 | 1,516 |
| 2010-05-27 | 1,475 | 1,520 | 1,439 | 1,500 | 107,600 | 1,500 |
| 2010-05-26 | 1,579 | 1,595 | 1,465 | 1,475 | 215,400 | 1,475 |
| 2010-05-25 | 1,620 | 1,642 | 1,536 | 1,562 | 216,900 | 1,562 |
| 2010-05-24 | 1,511 | 1,680 | 1,500 | 1,642 | 290,000 | 1,642 |
| 2010-05-21 | 1,437 | 1,509 | 1,401 | 1,501 | 188,700 | 1,501 |
| 2010-05-20 | 1,499 | 1,550 | 1,492 | 1,507 | 185,300 | 1,507 |
| 2010-05-19 | 1,433 | 1,550 | 1,332 | 1,515 | 423,500 | 1,515 |
| 2010-05-18 | 1,605 | 1,632 | 1,433 | 1,444 | 261,100 | 1,444 |
| 2010-05-17 | 1,684 | 1,693 | 1,596 | 1,600 | 151,100 | 1,600 |
| 2010-05-14 | 1,673 | 1,720 | 1,673 | 1,716 | 56,000 | 1,716 |
| 2010-05-13 | 1,675 | 1,720 | 1,653 | 1,720 | 82,300 | 1,720 |
| 2010-05-12 | 1,646 | 1,698 | 1,631 | 1,669 | 89,400 | 1,669 |
| 2010-05-11 | 1,725 | 1,728 | 1,661 | 1,666 | 124,900 | 1,666 |
| 2010-05-10 | 1,713 | 1,745 | 1,706 | 1,710 | 119,600 | 1,710 |
| 2010-05-07 | 1,748 | 1,768 | 1,690 | 1,738 | 222,200 | 1,738 |
| 2010-05-06 | 1,835 | 1,849 | 1,813 | 1,828 | 122,900 | 1,828 |
| 2010-04-30 | 1,884 | 1,885 | 1,865 | 1,867 | 97,300 | 1,867 |
| 2010-04-28 | 1,880 | 1,884 | 1,855 | 1,861 | 144,700 | 1,861 |
| 2010-04-27 | 1,891 | 1,910 | 1,890 | 1,904 | 123,500 | 1,904 |
| 2010-04-26 | 1,849 | 1,898 | 1,849 | 1,882 | 202,100 | 1,882 |
| 2010-04-23 | 1,867 | 1,871 | 1,828 | 1,848 | 212,400 | 1,848 |
| 2010-04-22 | 1,912 | 1,915 | 1,866 | 1,880 | 319,800 | 1,880 |
| 2010-04-21 | 1,911 | 1,923 | 1,911 | 1,915 | 160,100 | 1,915 |
| 2010-04-20 | 1,944 | 1,944 | 1,911 | 1,920 | 146,800 | 1,920 |
| 2010-04-19 | 1,940 | 1,945 | 1,903 | 1,945 | 214,100 | 1,945 |
| 2010-04-16 | 1,987 | 1,994 | 1,950 | 1,953 | 213,400 | 1,953 |
| 2010-04-15 | 2,013 | 2,017 | 1,989 | 1,991 | 162,600 | 1,991 |
| 2010-04-14 | 1,970 | 2,010 | 1,965 | 2,010 | 244,400 | 2,010 |
| 2010-04-13 | 1,980 | 1,984 | 1,953 | 1,965 | 190,100 | 1,965 |
| 2010-04-12 | 1,994 | 1,995 | 1,960 | 1,961 | 152,200 | 1,961 |
| 2010-04-09 | 1,990 | 1,990 | 1,968 | 1,978 | 190,600 | 1,978 |
| 2010-04-08 | 1,923 | 1,960 | 1,922 | 1,957 | 203,000 | 1,957 |
| 2010-04-07 | 1,903 | 1,929 | 1,885 | 1,921 | 285,200 | 1,921 |
| 2010-04-06 | 1,937 | 1,944 | 1,904 | 1,909 | 224,400 | 1,909 |
| 2010-04-05 | 1,976 | 1,985 | 1,924 | 1,937 | 298,000 | 1,937 |
| 2010-04-02 | 1,996 | 2,000 | 1,970 | 1,976 | 223,800 | 1,976 |
| 2010-04-01 | 1,980 | 2,017 | 1,970 | 1,990 | 263,800 | 1,990 |
| 2010-03-31 | 1,913 | 2,045 | 1,900 | 2,000 | 928,600 | 2,000 |
| 2010-03-30 | 2,228 | 2,268 | 2,222 | 2,253 | 57,700 | 2,253 |
| 2010-03-29 | 2,234 | 2,280 | 2,231 | 2,235 | 65,000 | 2,235 |
| 2010-03-26 | 2,270 | 2,290 | 2,227 | 2,234 | 85,000 | 2,234 |
| 2010-03-25 | 2,314 | 2,319 | 2,266 | 2,274 | 58,500 | 2,274 |
| 2010-03-24 | 2,340 | 2,360 | 2,286 | 2,325 | 128,200 | 2,325 |
| 2010-03-23 | 2,250 | 2,370 | 2,243 | 2,340 | 155,600 | 2,340 |
| 2010-03-19 | 2,219 | 2,288 | 2,200 | 2,275 | 140,600 | 2,275 |
| 2010-03-18 | 2,181 | 2,222 | 2,180 | 2,190 | 59,300 | 2,190 |
| 2010-03-17 | 2,142 | 2,186 | 2,133 | 2,182 | 80,200 | 2,182 |
| 2010-03-16 | 2,142 | 2,174 | 2,141 | 2,150 | 78,900 | 2,150 |
| 2010-03-15 | 2,101 | 2,170 | 2,100 | 2,170 | 126,400 | 2,170 |
| 2010-03-12 | 2,100 | 2,110 | 2,073 | 2,101 | 49,500 | 2,101 |
| 2010-03-11 | 2,080 | 2,108 | 2,080 | 2,100 | 60,200 | 2,100 |
| 2010-03-10 | 2,081 | 2,100 | 2,062 | 2,081 | 73,200 | 2,081 |
| 2010-03-09 | 2,150 | 2,160 | 2,104 | 2,104 | 52,900 | 2,104 |
| 2010-03-08 | 2,190 | 2,190 | 2,146 | 2,165 | 55,700 | 2,165 |
| 2010-03-05 | 2,152 | 2,180 | 2,120 | 2,166 | 62,200 | 2,166 |
| 2010-03-04 | 2,130 | 2,186 | 2,130 | 2,170 | 73,300 | 2,170 |
| 2010-03-03 | 2,114 | 2,135 | 2,100 | 2,129 | 65,200 | 2,129 |
| 2010-03-02 | 2,110 | 2,123 | 2,090 | 2,106 | 69,600 | 2,106 |
| 2010-03-01 | 2,069 | 2,141 | 2,064 | 2,088 | 61,500 | 2,088 |
| 2010-02-26 | 2,010 | 2,117 | 2,000 | 2,101 | 81,900 | 2,101 |
| 2010-02-25 | 2,010 | 2,029 | 1,990 | 2,029 | 57,300 | 2,029 |
| 2010-02-24 | 2,030 | 2,036 | 2,000 | 2,002 | 64,300 | 2,002 |
| 2010-02-23 | 2,037 | 2,050 | 2,027 | 2,045 | 42,700 | 2,045 |
| 2010-02-22 | 2,060 | 2,070 | 2,044 | 2,055 | 41,400 | 2,055 |
| 2010-02-19 | 2,082 | 2,090 | 2,050 | 2,056 | 28,400 | 2,056 |
| 2010-02-18 | 2,074 | 2,095 | 2,059 | 2,081 | 28,000 | 2,081 |
| 2010-02-17 | 2,055 | 2,098 | 2,052 | 2,072 | 40,200 | 2,072 |
| 2010-02-16 | 2,096 | 2,096 | 2,039 | 2,049 | 50,600 | 2,049 |
| 2010-02-15 | 2,075 | 2,124 | 2,075 | 2,080 | 32,200 | 2,080 |
| 2010-02-12 | 2,099 | 2,128 | 2,085 | 2,121 | 48,400 | 2,121 |
| 2010-02-10 | 2,090 | 2,090 | 2,055 | 2,085 | 33,600 | 2,085 |
| 2010-02-09 | 2,050 | 2,078 | 2,017 | 2,041 | 42,500 | 2,041 |
| 2010-02-08 | 2,100 | 2,148 | 2,043 | 2,045 | 41,000 | 2,045 |
| 2010-02-05 | 2,025 | 2,133 | 2,022 | 2,097 | 69,800 | 2,097 |
| 2010-02-04 | 2,235 | 2,247 | 2,171 | 2,171 | 42,800 | 2,171 |
| 2010-02-03 | 2,250 | 2,280 | 2,250 | 2,255 | 67,200 | 2,255 |
| 2010-02-02 | 2,200 | 2,258 | 2,200 | 2,249 | 64,400 | 2,249 |
| 2010-02-01 | 2,222 | 2,238 | 2,154 | 2,166 | 78,400 | 2,166 |
| 2010-01-29 | 2,314 | 2,314 | 2,252 | 2,259 | 38,300 | 2,259 |
| 2010-01-28 | 2,314 | 2,323 | 2,291 | 2,315 | 31,500 | 2,315 |
| 2010-01-27 | 2,329 | 2,337 | 2,295 | 2,330 | 58,200 | 2,330 |
| 2010-01-26 | 2,351 | 2,375 | 2,321 | 2,356 | 84,100 | 2,356 |
| 2010-01-25 | 2,249 | 2,375 | 2,249 | 2,364 | 107,400 | 2,364 |
| 2010-01-22 | 2,261 | 2,299 | 2,241 | 2,299 | 66,500 | 2,299 |
| 2010-01-21 | 2,292 | 2,320 | 2,241 | 2,295 | 141,300 | 2,295 |
| 2010-01-20 | 2,379 | 2,380 | 2,273 | 2,293 | 95,600 | 2,293 |
| 2010-01-19 | 2,335 | 2,345 | 2,308 | 2,329 | 81,600 | 2,329 |
| 2010-01-18 | 2,383 | 2,385 | 2,334 | 2,350 | 86,800 | 2,350 |
| 2010-01-15 | 2,395 | 2,404 | 2,371 | 2,383 | 91,500 | 2,383 |
| 2010-01-14 | 2,401 | 2,420 | 2,383 | 2,396 | 68,700 | 2,396 |
| 2010-01-13 | 2,442 | 2,450 | 2,402 | 2,405 | 51,600 | 2,405 |
| 2010-01-12 | 2,480 | 2,484 | 2,436 | 2,459 | 74,400 | 2,459 |
| 2010-01-08 | 2,400 | 2,515 | 2,391 | 2,487 | 224,600 | 2,487 |
| 2010-01-07 | 2,333 | 2,365 | 2,320 | 2,320 | 77,600 | 2,320 |
| 2010-01-06 | 2,341 | 2,364 | 2,320 | 2,331 | 67,000 | 2,331 |
| 2010-01-05 | 2,400 | 2,433 | 2,375 | 2,390 | 112,100 | 2,390 |
| 2010-01-04 | 2,450 | 2,460 | 2,370 | 2,373 | 49,900 | 2,373 |
分割・併合履歴 ： [2009-08-26]1株→2株 [2007-08-28]1株→4株
