6417 (株)SANKYO 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 | 4,635 | 4,650 | 4,585 | 4,585 | 98,300 | 917 |
| 2010-12-29 | 4,595 | 4,645 | 4,585 | 4,625 | 83,500 | 925 |
| 2010-12-28 | 4,590 | 4,605 | 4,580 | 4,595 | 44,200 | 919 |
| 2010-12-27 | 4,600 | 4,640 | 4,585 | 4,610 | 114,100 | 922 |
| 2010-12-24 | 4,555 | 4,600 | 4,550 | 4,575 | 85,300 | 915 |
| 2010-12-22 | 4,600 | 4,630 | 4,575 | 4,585 | 139,200 | 917 |
| 2010-12-21 | 4,620 | 4,675 | 4,600 | 4,645 | 141,400 | 929 |
| 2010-12-20 | 4,550 | 4,655 | 4,540 | 4,640 | 310,100 | 928 |
| 2010-12-17 | 4,615 | 4,625 | 4,540 | 4,545 | 348,200 | 909 |
| 2010-12-16 | 4,675 | 4,680 | 4,640 | 4,640 | 161,000 | 928 |
| 2010-12-15 | 4,695 | 4,730 | 4,685 | 4,695 | 279,900 | 939 |
| 2010-12-14 | 4,680 | 4,740 | 4,665 | 4,705 | 312,800 | 941 |
| 2010-12-13 | 4,710 | 4,710 | 4,675 | 4,705 | 196,100 | 941 |
| 2010-12-10 | 4,760 | 4,760 | 4,675 | 4,690 | 357,800 | 938 |
| 2010-12-09 | 4,735 | 4,745 | 4,685 | 4,715 | 169,200 | 943 |
| 2010-12-08 | 4,615 | 4,730 | 4,605 | 4,730 | 422,900 | 946 |
| 2010-12-07 | 4,480 | 4,595 | 4,470 | 4,585 | 328,900 | 917 |
| 2010-12-06 | 4,500 | 4,520 | 4,485 | 4,490 | 93,100 | 898 |
| 2010-12-03 | 4,545 | 4,565 | 4,485 | 4,500 | 147,000 | 900 |
| 2010-12-02 | 4,545 | 4,590 | 4,500 | 4,525 | 273,600 | 905 |
| 2010-12-01 | 4,420 | 4,500 | 4,390 | 4,500 | 334,600 | 900 |
| 2010-11-30 | 4,400 | 4,475 | 4,375 | 4,430 | 465,300 | 886 |
| 2010-11-29 | 4,420 | 4,445 | 4,365 | 4,370 | 221,800 | 874 |
| 2010-11-26 | 4,385 | 4,430 | 4,385 | 4,425 | 177,000 | 885 |
| 2010-11-25 | 4,380 | 4,430 | 4,360 | 4,385 | 185,200 | 877 |
| 2010-11-24 | 4,300 | 4,415 | 4,290 | 4,380 | 263,100 | 876 |
| 2010-11-22 | 4,405 | 4,405 | 4,365 | 4,375 | 102,100 | 875 |
| 2010-11-19 | 4,455 | 4,455 | 4,375 | 4,375 | 168,700 | 875 |
| 2010-11-18 | 4,285 | 4,390 | 4,275 | 4,385 | 252,800 | 877 |
| 2010-11-17 | 4,245 | 4,290 | 4,240 | 4,285 | 146,700 | 857 |
| 2010-11-16 | 4,310 | 4,330 | 4,230 | 4,270 | 268,900 | 854 |
| 2010-11-15 | 4,290 | 4,330 | 4,265 | 4,325 | 165,400 | 865 |
| 2010-11-12 | 4,330 | 4,335 | 4,295 | 4,300 | 161,700 | 860 |
| 2010-11-11 | 4,325 | 4,340 | 4,300 | 4,320 | 158,500 | 864 |
| 2010-11-10 | 4,300 | 4,340 | 4,290 | 4,330 | 220,300 | 866 |
| 2010-11-09 | 4,350 | 4,365 | 4,310 | 4,325 | 230,100 | 865 |
| 2010-11-08 | 4,345 | 4,375 | 4,325 | 4,360 | 242,800 | 872 |
| 2010-11-05 | 4,250 | 4,355 | 4,250 | 4,320 | 325,000 | 864 |
| 2010-11-04 | 4,230 | 4,275 | 4,215 | 4,240 | 169,200 | 848 |
| 2010-11-02 | 4,195 | 4,230 | 4,180 | 4,215 | 122,700 | 843 |
| 2010-11-01 | 4,260 | 4,260 | 4,195 | 4,205 | 212,700 | 841 |
| 2010-10-29 | 4,230 | 4,320 | 4,225 | 4,290 | 250,300 | 858 |
| 2010-10-28 | 4,335 | 4,345 | 4,225 | 4,245 | 552,400 | 849 |
| 2010-10-27 | 4,390 | 4,400 | 4,340 | 4,360 | 338,400 | 872 |
| 2010-10-26 | 4,415 | 4,435 | 4,390 | 4,400 | 361,000 | 880 |
| 2010-10-25 | 4,375 | 4,420 | 4,350 | 4,405 | 362,500 | 881 |
| 2010-10-22 | 4,395 | 4,445 | 4,340 | 4,415 | 186,200 | 883 |
| 2010-10-21 | 4,420 | 4,425 | 4,375 | 4,385 | 203,300 | 877 |
| 2010-10-20 | 4,380 | 4,435 | 4,345 | 4,430 | 125,700 | 886 |
| 2010-10-19 | 4,405 | 4,445 | 4,390 | 4,425 | 165,800 | 885 |
| 2010-10-18 | 4,390 | 4,410 | 4,375 | 4,390 | 212,900 | 878 |
| 2010-10-15 | 4,445 | 4,445 | 4,385 | 4,385 | 205,700 | 877 |
| 2010-10-14 | 4,420 | 4,460 | 4,410 | 4,435 | 200,600 | 887 |
| 2010-10-13 | 4,400 | 4,430 | 4,375 | 4,385 | 283,400 | 877 |
| 2010-10-12 | 4,405 | 4,435 | 4,340 | 4,370 | 216,700 | 874 |
| 2010-10-08 | 4,390 | 4,410 | 4,370 | 4,380 | 282,200 | 876 |
| 2010-10-07 | 4,385 | 4,410 | 4,365 | 4,390 | 197,100 | 878 |
| 2010-10-06 | 4,400 | 4,435 | 4,375 | 4,390 | 227,800 | 878 |
| 2010-10-05 | 4,360 | 4,405 | 4,350 | 4,370 | 325,700 | 874 |
| 2010-10-04 | 4,410 | 4,420 | 4,380 | 4,390 | 291,700 | 878 |
| 2010-10-01 | 4,420 | 4,430 | 4,390 | 4,410 | 306,100 | 882 |
| 2010-09-30 | 4,450 | 4,485 | 4,400 | 4,420 | 347,100 | 884 |
| 2010-09-29 | 4,390 | 4,430 | 4,385 | 4,405 | 230,700 | 881 |
| 2010-09-28 | 4,410 | 4,430 | 4,350 | 4,375 | 159,900 | 875 |
| 2010-09-27 | 4,455 | 4,455 | 4,420 | 4,455 | 189,000 | 891 |
| 2010-09-24 | 4,445 | 4,475 | 4,415 | 4,445 | 215,600 | 889 |
| 2010-09-22 | 4,410 | 4,475 | 4,400 | 4,455 | 218,800 | 891 |
| 2010-09-21 | 4,480 | 4,505 | 4,430 | 4,435 | 224,400 | 887 |
| 2010-09-17 | 4,450 | 4,480 | 4,410 | 4,450 | 234,200 | 890 |
| 2010-09-16 | 4,520 | 4,520 | 4,435 | 4,440 | 308,900 | 888 |
| 2010-09-15 | 4,475 | 4,585 | 4,450 | 4,525 | 355,000 | 905 |
| 2010-09-14 | 4,495 | 4,530 | 4,455 | 4,470 | 229,500 | 894 |
| 2010-09-13 | 4,450 | 4,500 | 4,445 | 4,485 | 312,700 | 897 |
| 2010-09-10 | 4,380 | 4,510 | 4,365 | 4,430 | 604,600 | 886 |
| 2010-09-09 | 4,155 | 4,380 | 4,105 | 4,325 | 659,500 | 865 |
| 2010-09-08 | 4,170 | 4,170 | 3,985 | 4,135 | 372,700 | 827 |
| 2010-09-07 | 4,240 | 4,250 | 4,200 | 4,225 | 154,100 | 845 |
| 2010-09-06 | 4,235 | 4,275 | 4,175 | 4,275 | 233,300 | 855 |
| 2010-09-03 | 4,260 | 4,260 | 4,145 | 4,205 | 404,300 | 841 |
| 2010-09-02 | 4,290 | 4,290 | 4,250 | 4,275 | 226,900 | 855 |
| 2010-09-01 | 4,220 | 4,230 | 4,160 | 4,220 | 303,700 | 844 |
| 2010-08-31 | 4,335 | 4,340 | 4,240 | 4,250 | 271,800 | 850 |
| 2010-08-30 | 4,360 | 4,400 | 4,340 | 4,365 | 164,800 | 873 |
| 2010-08-27 | 4,295 | 4,340 | 4,265 | 4,325 | 268,400 | 865 |
| 2010-08-26 | 4,395 | 4,395 | 4,320 | 4,335 | 197,100 | 867 |
| 2010-08-25 | 4,360 | 4,390 | 4,335 | 4,350 | 192,500 | 870 |
| 2010-08-24 | 4,415 | 4,430 | 4,380 | 4,425 | 148,500 | 885 |
| 2010-08-23 | 4,375 | 4,435 | 4,360 | 4,435 | 208,300 | 887 |
| 2010-08-20 | 4,375 | 4,390 | 4,360 | 4,380 | 134,200 | 876 |
| 2010-08-19 | 4,450 | 4,485 | 4,405 | 4,420 | 203,400 | 884 |
| 2010-08-18 | 4,385 | 4,455 | 4,355 | 4,440 | 236,900 | 888 |
| 2010-08-17 | 4,360 | 4,380 | 4,335 | 4,355 | 265,700 | 871 |
| 2010-08-16 | 4,410 | 4,410 | 4,360 | 4,370 | 177,700 | 874 |
| 2010-08-13 | 4,370 | 4,440 | 4,370 | 4,425 | 193,700 | 885 |
| 2010-08-12 | 4,390 | 4,405 | 4,370 | 4,400 | 170,300 | 880 |
| 2010-08-11 | 4,410 | 4,460 | 4,360 | 4,440 | 282,400 | 888 |
| 2010-08-10 | 4,450 | 4,465 | 4,440 | 4,445 | 287,100 | 889 |
| 2010-08-09 | 4,370 | 4,450 | 4,360 | 4,450 | 340,200 | 890 |
| 2010-08-06 | 4,400 | 4,445 | 4,370 | 4,440 | 510,900 | 888 |
| 2010-08-05 | 4,340 | 4,420 | 4,310 | 4,400 | 494,500 | 880 |
| 2010-08-04 | 4,325 | 4,330 | 4,285 | 4,285 | 235,300 | 857 |
| 2010-08-03 | 4,295 | 4,330 | 4,285 | 4,320 | 288,000 | 864 |
| 2010-08-02 | 4,275 | 4,300 | 4,250 | 4,260 | 195,300 | 852 |
| 2010-07-30 | 4,260 | 4,265 | 4,215 | 4,230 | 231,200 | 846 |
| 2010-07-29 | 4,305 | 4,310 | 4,275 | 4,300 | 118,900 | 860 |
| 2010-07-28 | 4,270 | 4,320 | 4,260 | 4,300 | 400,300 | 860 |
| 2010-07-27 | 4,245 | 4,265 | 4,205 | 4,265 | 128,600 | 853 |
| 2010-07-26 | 4,250 | 4,265 | 4,220 | 4,240 | 174,300 | 848 |
| 2010-07-23 | 4,220 | 4,255 | 4,165 | 4,235 | 192,500 | 847 |
| 2010-07-22 | 4,180 | 4,240 | 4,135 | 4,220 | 253,000 | 844 |
| 2010-07-21 | 4,140 | 4,240 | 4,110 | 4,190 | 563,200 | 838 |
| 2010-07-20 | 4,150 | 4,165 | 4,105 | 4,135 | 364,100 | 827 |
| 2010-07-16 | 4,120 | 4,195 | 4,115 | 4,180 | 361,400 | 836 |
| 2010-07-15 | 4,105 | 4,155 | 4,090 | 4,145 | 110,000 | 829 |
| 2010-07-14 | 4,120 | 4,140 | 4,090 | 4,120 | 171,300 | 824 |
| 2010-07-13 | 4,120 | 4,120 | 4,075 | 4,090 | 140,800 | 818 |
| 2010-07-12 | 4,180 | 4,180 | 4,095 | 4,095 | 180,600 | 819 |
| 2010-07-09 | 4,105 | 4,160 | 4,100 | 4,155 | 169,200 | 831 |
| 2010-07-08 | 4,100 | 4,105 | 4,075 | 4,100 | 172,300 | 820 |
| 2010-07-07 | 4,105 | 4,110 | 4,005 | 4,030 | 350,800 | 806 |
| 2010-07-06 | 4,035 | 4,105 | 4,035 | 4,100 | 131,200 | 820 |
| 2010-07-05 | 4,095 | 4,120 | 4,045 | 4,075 | 148,000 | 815 |
| 2010-07-02 | 3,995 | 4,105 | 3,980 | 4,075 | 272,600 | 815 |
| 2010-07-01 | 4,005 | 4,005 | 3,970 | 3,975 | 270,700 | 795 |
| 2010-06-30 | 4,055 | 4,065 | 4,005 | 4,025 | 248,900 | 805 |
| 2010-06-29 | 4,090 | 4,120 | 4,070 | 4,085 | 180,000 | 817 |
| 2010-06-28 | 4,115 | 4,125 | 4,060 | 4,070 | 121,600 | 814 |
| 2010-06-25 | 4,060 | 4,095 | 4,055 | 4,090 | 184,000 | 818 |
| 2010-06-24 | 4,120 | 4,140 | 4,105 | 4,115 | 194,600 | 823 |
| 2010-06-23 | 4,125 | 4,135 | 4,105 | 4,120 | 251,600 | 824 |
| 2010-06-22 | 4,120 | 4,170 | 4,120 | 4,140 | 255,500 | 828 |
| 2010-06-21 | 4,100 | 4,200 | 4,100 | 4,170 | 297,300 | 834 |
| 2010-06-18 | 4,095 | 4,145 | 4,065 | 4,085 | 305,700 | 817 |
| 2010-06-17 | 4,000 | 4,075 | 3,970 | 4,075 | 406,000 | 815 |
| 2010-06-16 | 4,010 | 4,035 | 3,990 | 4,000 | 281,200 | 800 |
| 2010-06-15 | 3,980 | 3,995 | 3,965 | 3,980 | 282,100 | 796 |
| 2010-06-14 | 4,000 | 4,020 | 3,935 | 3,975 | 844,700 | 795 |
| 2010-06-11 | 3,855 | 3,865 | 3,830 | 3,860 | 242,300 | 772 |
| 2010-06-10 | 3,835 | 3,870 | 3,825 | 3,835 | 278,900 | 767 |
| 2010-06-09 | 3,830 | 3,850 | 3,780 | 3,810 | 370,400 | 762 |
| 2010-06-08 | 3,815 | 3,860 | 3,800 | 3,850 | 127,600 | 770 |
| 2010-06-07 | 3,895 | 3,900 | 3,830 | 3,850 | 274,400 | 770 |
| 2010-06-04 | 4,005 | 4,035 | 3,960 | 3,965 | 191,000 | 793 |
| 2010-06-03 | 3,960 | 4,010 | 3,920 | 3,980 | 218,400 | 796 |
| 2010-06-02 | 3,900 | 3,980 | 3,880 | 3,920 | 208,500 | 784 |
| 2010-06-01 | 3,915 | 3,970 | 3,900 | 3,950 | 138,600 | 790 |
| 2010-05-31 | 3,930 | 3,955 | 3,900 | 3,940 | 211,700 | 788 |
| 2010-05-28 | 3,900 | 3,965 | 3,895 | 3,950 | 276,000 | 790 |
| 2010-05-27 | 3,850 | 3,880 | 3,815 | 3,870 | 315,100 | 774 |
| 2010-05-26 | 3,855 | 3,875 | 3,815 | 3,845 | 445,300 | 769 |
| 2010-05-25 | 3,915 | 3,940 | 3,880 | 3,895 | 208,800 | 779 |
| 2010-05-24 | 3,930 | 3,985 | 3,910 | 3,960 | 232,500 | 792 |
| 2010-05-21 | 4,000 | 4,015 | 3,885 | 3,920 | 630,700 | 784 |
| 2010-05-20 | 4,045 | 4,070 | 4,040 | 4,065 | 258,300 | 813 |
| 2010-05-19 | 4,075 | 4,090 | 4,035 | 4,080 | 315,400 | 816 |
| 2010-05-18 | 4,120 | 4,130 | 4,055 | 4,065 | 272,200 | 813 |
| 2010-05-17 | 4,085 | 4,130 | 4,085 | 4,105 | 326,400 | 821 |
| 2010-05-14 | 4,110 | 4,150 | 4,075 | 4,125 | 349,100 | 825 |
| 2010-05-13 | 4,100 | 4,170 | 4,020 | 4,150 | 1,142,100 | 830 |
| 2010-05-12 | 4,180 | 4,230 | 4,175 | 4,220 | 395,300 | 844 |
| 2010-05-11 | 4,210 | 4,220 | 4,140 | 4,160 | 470,600 | 832 |
| 2010-05-10 | 4,155 | 4,185 | 4,130 | 4,165 | 558,400 | 833 |
| 2010-05-07 | 4,265 | 4,285 | 4,210 | 4,240 | 469,200 | 848 |
| 2010-05-06 | 4,300 | 4,360 | 4,260 | 4,335 | 579,800 | 867 |
| 2010-04-30 | 4,410 | 4,445 | 4,340 | 4,355 | 505,100 | 871 |
| 2010-04-28 | 4,400 | 4,400 | 4,310 | 4,330 | 736,500 | 866 |
| 2010-04-27 | 4,455 | 4,495 | 4,435 | 4,470 | 383,400 | 894 |
| 2010-04-26 | 4,490 | 4,530 | 4,490 | 4,510 | 174,100 | 902 |
| 2010-04-23 | 4,480 | 4,485 | 4,445 | 4,485 | 190,600 | 897 |
| 2010-04-22 | 4,475 | 4,505 | 4,455 | 4,485 | 374,000 | 897 |
| 2010-04-21 | 4,455 | 4,485 | 4,425 | 4,480 | 458,000 | 896 |
| 2010-04-20 | 4,380 | 4,420 | 4,365 | 4,390 | 303,500 | 878 |
| 2010-04-19 | 4,400 | 4,405 | 4,345 | 4,350 | 383,400 | 870 |
| 2010-04-16 | 4,420 | 4,445 | 4,415 | 4,425 | 329,100 | 885 |
| 2010-04-15 | 4,390 | 4,410 | 4,370 | 4,410 | 282,400 | 882 |
| 2010-04-14 | 4,355 | 4,410 | 4,350 | 4,390 | 416,200 | 878 |
| 2010-04-13 | 4,400 | 4,400 | 4,300 | 4,350 | 593,700 | 870 |
| 2010-04-12 | 4,425 | 4,445 | 4,380 | 4,415 | 400,100 | 883 |
| 2010-04-09 | 4,480 | 4,480 | 4,410 | 4,425 | 296,400 | 885 |
| 2010-04-08 | 4,515 | 4,520 | 4,460 | 4,475 | 349,000 | 895 |
| 2010-04-07 | 4,560 | 4,585 | 4,505 | 4,515 | 424,700 | 903 |
| 2010-04-06 | 4,585 | 4,610 | 4,545 | 4,605 | 374,400 | 921 |
| 2010-04-05 | 4,560 | 4,580 | 4,525 | 4,530 | 155,500 | 906 |
| 2010-04-02 | 4,585 | 4,585 | 4,520 | 4,555 | 198,700 | 911 |
| 2010-04-01 | 4,630 | 4,650 | 4,495 | 4,535 | 495,800 | 907 |
| 2010-03-31 | 4,660 | 4,685 | 4,610 | 4,625 | 244,800 | 925 |
| 2010-03-30 | 4,605 | 4,635 | 4,565 | 4,620 | 318,500 | 924 |
| 2010-03-29 | 4,555 | 4,570 | 4,520 | 4,555 | 229,200 | 911 |
| 2010-03-26 | 4,635 | 4,645 | 4,610 | 4,630 | 286,300 | 926 |
| 2010-03-25 | 4,650 | 4,665 | 4,625 | 4,630 | 186,900 | 926 |
| 2010-03-24 | 4,600 | 4,645 | 4,600 | 4,640 | 398,300 | 928 |
| 2010-03-23 | 4,665 | 4,675 | 4,605 | 4,610 | 325,200 | 922 |
| 2010-03-19 | 4,600 | 4,735 | 4,590 | 4,710 | 522,600 | 942 |
| 2010-03-18 | 4,595 | 4,625 | 4,550 | 4,575 | 354,500 | 915 |
| 2010-03-17 | 4,560 | 4,570 | 4,525 | 4,555 | 302,100 | 911 |
| 2010-03-16 | 4,500 | 4,555 | 4,490 | 4,530 | 271,800 | 906 |
| 2010-03-15 | 4,465 | 4,495 | 4,445 | 4,490 | 351,300 | 898 |
| 2010-03-12 | 4,470 | 4,500 | 4,450 | 4,475 | 345,400 | 895 |
| 2010-03-11 | 4,430 | 4,440 | 4,400 | 4,430 | 175,200 | 886 |
| 2010-03-10 | 4,400 | 4,435 | 4,400 | 4,400 | 226,700 | 880 |
| 2010-03-09 | 4,430 | 4,475 | 4,410 | 4,430 | 295,400 | 886 |
| 2010-03-08 | 4,470 | 4,480 | 4,440 | 4,465 | 261,800 | 893 |
| 2010-03-05 | 4,380 | 4,425 | 4,380 | 4,400 | 384,300 | 880 |
| 2010-03-04 | 4,430 | 4,440 | 4,340 | 4,370 | 320,500 | 874 |
| 2010-03-03 | 4,370 | 4,420 | 4,355 | 4,380 | 362,300 | 876 |
| 2010-03-02 | 4,315 | 4,365 | 4,295 | 4,345 | 243,800 | 869 |
| 2010-03-01 | 4,300 | 4,340 | 4,280 | 4,330 | 275,100 | 866 |
| 2010-02-26 | 4,315 | 4,345 | 4,275 | 4,290 | 347,400 | 858 |
| 2010-02-25 | 4,265 | 4,300 | 4,235 | 4,300 | 540,200 | 860 |
| 2010-02-24 | 4,350 | 4,350 | 4,285 | 4,300 | 480,100 | 860 |
| 2010-02-23 | 4,490 | 4,510 | 4,380 | 4,400 | 586,200 | 880 |
| 2010-02-22 | 4,345 | 4,405 | 4,320 | 4,380 | 472,200 | 876 |
| 2010-02-19 | 4,355 | 4,360 | 4,265 | 4,295 | 736,300 | 859 |
| 2010-02-18 | 4,370 | 4,385 | 4,340 | 4,370 | 528,500 | 874 |
| 2010-02-17 | 4,400 | 4,415 | 4,330 | 4,345 | 632,200 | 869 |
| 2010-02-16 | 4,405 | 4,455 | 4,385 | 4,410 | 246,300 | 882 |
| 2010-02-15 | 4,415 | 4,470 | 4,390 | 4,420 | 268,400 | 884 |
| 2010-02-12 | 4,410 | 4,440 | 4,355 | 4,440 | 457,100 | 888 |
| 2010-02-10 | 4,425 | 4,430 | 4,365 | 4,375 | 491,900 | 875 |
| 2010-02-09 | 4,580 | 4,580 | 4,460 | 4,495 | 496,600 | 899 |
| 2010-02-08 | 4,695 | 4,780 | 4,620 | 4,640 | 467,500 | 928 |
| 2010-02-05 | 4,600 | 4,735 | 4,600 | 4,640 | 531,000 | 928 |
| 2010-02-04 | 4,750 | 4,800 | 4,735 | 4,780 | 337,500 | 956 |
| 2010-02-03 | 4,835 | 4,845 | 4,730 | 4,755 | 794,900 | 951 |
| 2010-02-02 | 4,880 | 4,880 | 4,820 | 4,835 | 278,100 | 967 |
| 2010-02-01 | 4,900 | 4,940 | 4,835 | 4,905 | 421,300 | 981 |
| 2010-01-29 | 4,865 | 4,890 | 4,830 | 4,830 | 254,900 | 966 |
| 2010-01-28 | 4,870 | 4,925 | 4,835 | 4,890 | 472,400 | 978 |
| 2010-01-27 | 4,900 | 4,980 | 4,810 | 4,820 | 397,100 | 964 |
| 2010-01-26 | 4,855 | 4,900 | 4,835 | 4,855 | 334,400 | 971 |
| 2010-01-25 | 4,840 | 4,870 | 4,805 | 4,820 | 331,600 | 964 |
| 2010-01-22 | 4,830 | 4,875 | 4,805 | 4,835 | 362,500 | 967 |
| 2010-01-21 | 4,895 | 4,930 | 4,865 | 4,910 | 248,500 | 982 |
| 2010-01-20 | 4,975 | 4,990 | 4,895 | 4,910 | 230,500 | 982 |
| 2010-01-19 | 4,860 | 4,950 | 4,850 | 4,910 | 231,100 | 982 |
| 2010-01-18 | 4,860 | 4,895 | 4,855 | 4,860 | 223,200 | 972 |
| 2010-01-15 | 4,870 | 4,905 | 4,820 | 4,850 | 304,800 | 970 |
| 2010-01-14 | 4,950 | 4,950 | 4,870 | 4,910 | 217,700 | 982 |
| 2010-01-13 | 4,980 | 4,980 | 4,910 | 4,910 | 366,400 | 982 |
| 2010-01-12 | 4,830 | 5,030 | 4,800 | 5,000 | 884,600 | 1,000 |
| 2010-01-08 | 4,785 | 4,790 | 4,740 | 4,780 | 333,200 | 956 |
| 2010-01-07 | 4,790 | 4,835 | 4,750 | 4,790 | 346,000 | 958 |
| 2010-01-06 | 4,685 | 4,770 | 4,655 | 4,750 | 459,100 | 950 |
| 2010-01-05 | 4,660 | 4,685 | 4,630 | 4,665 | 350,200 | 933 |
| 2010-01-04 | 4,600 | 4,640 | 4,590 | 4,640 | 233,600 | 928 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株
