7296 (株)エフ・シー・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 | 1,905 | 1,909 | 1,885 | 1,892 | 139,900 | 1,892 |
| 2010-12-29 | 1,910 | 1,920 | 1,900 | 1,906 | 96,300 | 1,906 |
| 2010-12-28 | 1,911 | 1,929 | 1,908 | 1,927 | 63,900 | 1,927 |
| 2010-12-27 | 1,922 | 1,936 | 1,888 | 1,911 | 86,600 | 1,911 |
| 2010-12-24 | 1,915 | 1,916 | 1,896 | 1,904 | 65,400 | 1,904 |
| 2010-12-22 | 1,941 | 1,946 | 1,907 | 1,914 | 136,500 | 1,914 |
| 2010-12-21 | 1,953 | 1,965 | 1,940 | 1,941 | 91,200 | 1,941 |
| 2010-12-20 | 1,949 | 1,959 | 1,921 | 1,938 | 137,000 | 1,938 |
| 2010-12-17 | 2,010 | 2,011 | 1,939 | 1,948 | 380,900 | 1,948 |
| 2010-12-16 | 2,034 | 2,034 | 2,001 | 2,010 | 145,400 | 2,010 |
| 2010-12-15 | 2,025 | 2,039 | 2,006 | 2,038 | 102,600 | 2,038 |
| 2010-12-14 | 2,006 | 2,045 | 2,001 | 2,040 | 174,100 | 2,040 |
| 2010-12-13 | 1,989 | 2,002 | 1,969 | 1,995 | 103,800 | 1,995 |
| 2010-12-10 | 1,981 | 1,990 | 1,939 | 1,949 | 221,300 | 1,949 |
| 2010-12-09 | 2,002 | 2,013 | 1,976 | 1,985 | 112,800 | 1,985 |
| 2010-12-08 | 2,014 | 2,033 | 1,996 | 2,011 | 130,700 | 2,011 |
| 2010-12-07 | 2,013 | 2,029 | 1,989 | 2,013 | 166,100 | 2,013 |
| 2010-12-06 | 1,953 | 2,015 | 1,951 | 2,008 | 230,200 | 2,008 |
| 2010-12-03 | 1,950 | 1,988 | 1,933 | 1,967 | 278,700 | 1,967 |
| 2010-12-02 | 1,898 | 1,943 | 1,895 | 1,938 | 187,900 | 1,938 |
| 2010-12-01 | 1,846 | 1,861 | 1,839 | 1,858 | 95,500 | 1,858 |
| 2010-11-30 | 1,878 | 1,890 | 1,839 | 1,839 | 146,900 | 1,839 |
| 2010-11-29 | 1,887 | 1,926 | 1,880 | 1,891 | 113,100 | 1,891 |
| 2010-11-26 | 1,880 | 1,901 | 1,873 | 1,890 | 100,600 | 1,890 |
| 2010-11-25 | 1,882 | 1,908 | 1,871 | 1,898 | 113,000 | 1,898 |
| 2010-11-24 | 1,863 | 1,892 | 1,862 | 1,876 | 73,600 | 1,876 |
| 2010-11-22 | 1,903 | 1,910 | 1,881 | 1,887 | 160,800 | 1,887 |
| 2010-11-19 | 1,940 | 1,947 | 1,863 | 1,893 | 239,100 | 1,893 |
| 2010-11-18 | 1,902 | 1,925 | 1,891 | 1,925 | 51,200 | 1,925 |
| 2010-11-17 | 1,890 | 1,910 | 1,880 | 1,906 | 63,300 | 1,906 |
| 2010-11-16 | 1,917 | 1,921 | 1,896 | 1,899 | 114,000 | 1,899 |
| 2010-11-15 | 1,913 | 1,916 | 1,888 | 1,896 | 246,000 | 1,896 |
| 2010-11-12 | 1,897 | 1,942 | 1,893 | 1,912 | 161,100 | 1,912 |
| 2010-11-11 | 1,901 | 1,920 | 1,890 | 1,918 | 141,000 | 1,918 |
| 2010-11-10 | 1,860 | 1,915 | 1,860 | 1,912 | 172,700 | 1,912 |
| 2010-11-09 | 1,858 | 1,874 | 1,855 | 1,864 | 115,900 | 1,864 |
| 2010-11-08 | 1,831 | 1,870 | 1,815 | 1,856 | 177,400 | 1,856 |
| 2010-11-05 | 1,804 | 1,837 | 1,804 | 1,812 | 246,000 | 1,812 |
| 2010-11-04 | 1,753 | 1,795 | 1,753 | 1,783 | 217,100 | 1,783 |
| 2010-11-02 | 1,714 | 1,743 | 1,710 | 1,742 | 235,400 | 1,742 |
| 2010-11-01 | 1,725 | 1,739 | 1,697 | 1,707 | 190,900 | 1,707 |
| 2010-10-29 | 1,731 | 1,759 | 1,690 | 1,727 | 281,100 | 1,727 |
| 2010-10-28 | 1,765 | 1,786 | 1,733 | 1,771 | 391,200 | 1,771 |
| 2010-10-27 | 1,746 | 1,798 | 1,746 | 1,796 | 309,600 | 1,796 |
| 2010-10-26 | 1,776 | 1,776 | 1,727 | 1,745 | 247,200 | 1,745 |
| 2010-10-25 | 1,773 | 1,782 | 1,755 | 1,767 | 140,000 | 1,767 |
| 2010-10-22 | 1,785 | 1,824 | 1,760 | 1,772 | 226,700 | 1,772 |
| 2010-10-21 | 1,799 | 1,845 | 1,776 | 1,803 | 399,300 | 1,803 |
| 2010-10-20 | 1,791 | 1,792 | 1,744 | 1,764 | 122,800 | 1,764 |
| 2010-10-19 | 1,768 | 1,798 | 1,765 | 1,795 | 120,400 | 1,795 |
| 2010-10-18 | 1,769 | 1,797 | 1,753 | 1,763 | 154,600 | 1,763 |
| 2010-10-15 | 1,776 | 1,792 | 1,764 | 1,772 | 141,100 | 1,772 |
| 2010-10-14 | 1,820 | 1,837 | 1,773 | 1,775 | 164,500 | 1,775 |
| 2010-10-13 | 1,767 | 1,814 | 1,753 | 1,800 | 188,900 | 1,800 |
| 2010-10-12 | 1,850 | 1,850 | 1,745 | 1,760 | 199,700 | 1,760 |
| 2010-10-08 | 1,855 | 1,869 | 1,823 | 1,839 | 219,400 | 1,839 |
| 2010-10-07 | 1,831 | 1,857 | 1,818 | 1,835 | 159,800 | 1,835 |
| 2010-10-06 | 1,877 | 1,877 | 1,835 | 1,845 | 190,800 | 1,845 |
| 2010-10-05 | 1,836 | 1,900 | 1,830 | 1,876 | 400,700 | 1,876 |
| 2010-10-04 | 1,784 | 1,828 | 1,770 | 1,813 | 197,900 | 1,813 |
| 2010-10-01 | 1,803 | 1,809 | 1,765 | 1,784 | 171,000 | 1,784 |
| 2010-09-30 | 1,828 | 1,850 | 1,794 | 1,798 | 170,900 | 1,798 |
| 2010-09-29 | 1,804 | 1,828 | 1,797 | 1,820 | 160,100 | 1,820 |
| 2010-09-28 | 1,820 | 1,834 | 1,806 | 1,812 | 126,300 | 1,812 |
| 2010-09-27 | 1,818 | 1,852 | 1,812 | 1,850 | 165,700 | 1,850 |
| 2010-09-24 | 1,820 | 1,846 | 1,783 | 1,786 | 252,500 | 1,786 |
| 2010-09-22 | 1,870 | 1,870 | 1,826 | 1,826 | 156,600 | 1,826 |
| 2010-09-21 | 1,919 | 1,924 | 1,867 | 1,869 | 117,300 | 1,869 |
| 2010-09-17 | 1,882 | 1,923 | 1,877 | 1,918 | 181,100 | 1,918 |
| 2010-09-16 | 1,872 | 1,888 | 1,862 | 1,879 | 91,700 | 1,879 |
| 2010-09-15 | 1,801 | 1,871 | 1,801 | 1,847 | 215,300 | 1,847 |
| 2010-09-14 | 1,804 | 1,827 | 1,800 | 1,814 | 82,100 | 1,814 |
| 2010-09-13 | 1,820 | 1,824 | 1,804 | 1,813 | 127,500 | 1,813 |
| 2010-09-10 | 1,799 | 1,850 | 1,799 | 1,815 | 153,800 | 1,815 |
| 2010-09-09 | 1,801 | 1,814 | 1,787 | 1,802 | 171,200 | 1,802 |
| 2010-09-08 | 1,801 | 1,808 | 1,783 | 1,801 | 113,600 | 1,801 |
| 2010-09-07 | 1,808 | 1,840 | 1,803 | 1,833 | 69,100 | 1,833 |
| 2010-09-06 | 1,800 | 1,832 | 1,793 | 1,825 | 250,900 | 1,825 |
| 2010-09-03 | 1,838 | 1,847 | 1,796 | 1,809 | 217,500 | 1,809 |
| 2010-09-02 | 1,839 | 1,864 | 1,831 | 1,850 | 245,200 | 1,850 |
| 2010-09-01 | 1,780 | 1,806 | 1,776 | 1,791 | 104,000 | 1,791 |
| 2010-08-31 | 1,801 | 1,850 | 1,788 | 1,794 | 121,400 | 1,794 |
| 2010-08-30 | 1,854 | 1,865 | 1,818 | 1,823 | 153,600 | 1,823 |
| 2010-08-27 | 1,767 | 1,826 | 1,762 | 1,815 | 127,300 | 1,815 |
| 2010-08-26 | 1,758 | 1,828 | 1,752 | 1,794 | 191,200 | 1,794 |
| 2010-08-25 | 1,778 | 1,797 | 1,730 | 1,756 | 390,500 | 1,756 |
| 2010-08-24 | 1,761 | 1,788 | 1,729 | 1,784 | 256,000 | 1,784 |
| 2010-08-23 | 1,767 | 1,783 | 1,732 | 1,765 | 109,500 | 1,765 |
| 2010-08-20 | 1,797 | 1,800 | 1,760 | 1,766 | 95,400 | 1,766 |
| 2010-08-19 | 1,822 | 1,839 | 1,796 | 1,809 | 191,000 | 1,809 |
| 2010-08-18 | 1,780 | 1,859 | 1,767 | 1,826 | 412,400 | 1,826 |
| 2010-08-17 | 1,730 | 1,747 | 1,723 | 1,740 | 244,900 | 1,740 |
| 2010-08-16 | 1,666 | 1,705 | 1,664 | 1,699 | 106,600 | 1,699 |
| 2010-08-13 | 1,671 | 1,676 | 1,656 | 1,669 | 84,500 | 1,669 |
| 2010-08-12 | 1,645 | 1,672 | 1,629 | 1,670 | 99,100 | 1,670 |
| 2010-08-11 | 1,701 | 1,702 | 1,660 | 1,669 | 83,300 | 1,669 |
| 2010-08-10 | 1,722 | 1,735 | 1,704 | 1,727 | 81,900 | 1,727 |
| 2010-08-09 | 1,751 | 1,751 | 1,710 | 1,720 | 98,300 | 1,720 |
| 2010-08-06 | 1,715 | 1,763 | 1,712 | 1,756 | 152,500 | 1,756 |
| 2010-08-05 | 1,712 | 1,730 | 1,686 | 1,718 | 195,200 | 1,718 |
| 2010-08-04 | 1,712 | 1,720 | 1,663 | 1,675 | 140,100 | 1,675 |
| 2010-08-03 | 1,703 | 1,734 | 1,698 | 1,712 | 124,100 | 1,712 |
| 2010-08-02 | 1,675 | 1,712 | 1,670 | 1,685 | 190,100 | 1,685 |
| 2010-07-30 | 1,690 | 1,698 | 1,668 | 1,674 | 183,600 | 1,674 |
| 2010-07-29 | 1,688 | 1,709 | 1,661 | 1,681 | 228,300 | 1,681 |
| 2010-07-28 | 1,633 | 1,704 | 1,616 | 1,692 | 220,700 | 1,692 |
| 2010-07-27 | 1,622 | 1,648 | 1,613 | 1,618 | 105,500 | 1,618 |
| 2010-07-26 | 1,615 | 1,624 | 1,606 | 1,615 | 54,700 | 1,615 |
| 2010-07-23 | 1,581 | 1,621 | 1,581 | 1,603 | 94,900 | 1,603 |
| 2010-07-22 | 1,551 | 1,566 | 1,538 | 1,555 | 177,700 | 1,555 |
| 2010-07-21 | 1,634 | 1,640 | 1,580 | 1,584 | 162,100 | 1,584 |
| 2010-07-20 | 1,652 | 1,653 | 1,616 | 1,624 | 125,500 | 1,624 |
| 2010-07-16 | 1,703 | 1,707 | 1,646 | 1,652 | 156,600 | 1,652 |
| 2010-07-15 | 1,714 | 1,733 | 1,712 | 1,721 | 134,900 | 1,721 |
| 2010-07-14 | 1,685 | 1,738 | 1,678 | 1,713 | 95,000 | 1,713 |
| 2010-07-13 | 1,676 | 1,685 | 1,633 | 1,650 | 126,900 | 1,650 |
| 2010-07-12 | 1,665 | 1,675 | 1,649 | 1,654 | 116,100 | 1,654 |
| 2010-07-09 | 1,664 | 1,667 | 1,652 | 1,658 | 74,100 | 1,658 |
| 2010-07-08 | 1,657 | 1,678 | 1,651 | 1,662 | 132,700 | 1,662 |
| 2010-07-07 | 1,620 | 1,628 | 1,609 | 1,617 | 160,000 | 1,617 |
| 2010-07-06 | 1,649 | 1,649 | 1,614 | 1,626 | 288,000 | 1,626 |
| 2010-07-05 | 1,664 | 1,671 | 1,650 | 1,655 | 106,900 | 1,655 |
| 2010-07-02 | 1,615 | 1,678 | 1,614 | 1,664 | 142,200 | 1,664 |
| 2010-07-01 | 1,647 | 1,648 | 1,613 | 1,614 | 105,300 | 1,614 |
| 2010-06-30 | 1,670 | 1,683 | 1,655 | 1,669 | 94,700 | 1,669 |
| 2010-06-29 | 1,777 | 1,781 | 1,694 | 1,700 | 93,200 | 1,700 |
| 2010-06-28 | 1,766 | 1,775 | 1,739 | 1,762 | 73,100 | 1,762 |
| 2010-06-25 | 1,787 | 1,803 | 1,763 | 1,775 | 124,800 | 1,775 |
| 2010-06-24 | 1,820 | 1,846 | 1,809 | 1,824 | 80,700 | 1,824 |
| 2010-06-23 | 1,829 | 1,829 | 1,802 | 1,811 | 161,200 | 1,811 |
| 2010-06-22 | 1,843 | 1,872 | 1,824 | 1,857 | 140,500 | 1,857 |
| 2010-06-21 | 1,830 | 1,893 | 1,830 | 1,850 | 166,400 | 1,850 |
| 2010-06-18 | 1,810 | 1,831 | 1,788 | 1,822 | 120,100 | 1,822 |
| 2010-06-17 | 1,839 | 1,849 | 1,808 | 1,824 | 145,100 | 1,824 |
| 2010-06-16 | 1,895 | 1,908 | 1,868 | 1,879 | 135,300 | 1,879 |
| 2010-06-15 | 1,850 | 1,890 | 1,836 | 1,872 | 139,700 | 1,872 |
| 2010-06-14 | 1,840 | 1,875 | 1,832 | 1,871 | 85,900 | 1,871 |
| 2010-06-11 | 1,821 | 1,825 | 1,798 | 1,810 | 176,600 | 1,810 |
| 2010-06-10 | 1,749 | 1,783 | 1,700 | 1,781 | 208,000 | 1,781 |
| 2010-06-09 | 1,777 | 1,795 | 1,719 | 1,734 | 203,300 | 1,734 |
| 2010-06-08 | 1,750 | 1,816 | 1,741 | 1,797 | 265,700 | 1,797 |
| 2010-06-07 | 1,726 | 1,760 | 1,705 | 1,710 | 137,900 | 1,710 |
| 2010-06-04 | 1,762 | 1,773 | 1,744 | 1,766 | 105,200 | 1,766 |
| 2010-06-03 | 1,730 | 1,777 | 1,720 | 1,761 | 124,500 | 1,761 |
| 2010-06-02 | 1,687 | 1,740 | 1,674 | 1,690 | 225,200 | 1,690 |
| 2010-06-01 | 1,718 | 1,724 | 1,698 | 1,704 | 97,500 | 1,704 |
| 2010-05-31 | 1,718 | 1,739 | 1,715 | 1,725 | 97,700 | 1,725 |
| 2010-05-28 | 1,750 | 1,757 | 1,712 | 1,738 | 109,400 | 1,738 |
| 2010-05-27 | 1,680 | 1,715 | 1,657 | 1,711 | 140,000 | 1,711 |
| 2010-05-26 | 1,725 | 1,732 | 1,662 | 1,691 | 208,100 | 1,691 |
| 2010-05-25 | 1,799 | 1,800 | 1,712 | 1,728 | 178,500 | 1,728 |
| 2010-05-24 | 1,810 | 1,827 | 1,759 | 1,820 | 291,200 | 1,820 |
| 2010-05-21 | 1,799 | 1,800 | 1,752 | 1,770 | 146,500 | 1,770 |
| 2010-05-20 | 1,874 | 1,900 | 1,823 | 1,839 | 273,500 | 1,839 |
| 2010-05-19 | 1,855 | 1,937 | 1,855 | 1,905 | 429,800 | 1,905 |
| 2010-05-18 | 1,887 | 1,887 | 1,839 | 1,853 | 182,900 | 1,853 |
| 2010-05-17 | 1,923 | 1,923 | 1,872 | 1,888 | 133,100 | 1,888 |
| 2010-05-14 | 1,911 | 1,941 | 1,889 | 1,923 | 156,600 | 1,923 |
| 2010-05-13 | 1,925 | 1,949 | 1,899 | 1,943 | 149,000 | 1,943 |
| 2010-05-12 | 1,915 | 1,950 | 1,881 | 1,903 | 191,800 | 1,903 |
| 2010-05-11 | 1,924 | 1,934 | 1,893 | 1,905 | 186,400 | 1,905 |
| 2010-05-10 | 1,899 | 1,899 | 1,870 | 1,895 | 207,600 | 1,895 |
| 2010-05-07 | 1,865 | 1,940 | 1,852 | 1,903 | 424,500 | 1,903 |
| 2010-05-06 | 1,952 | 1,990 | 1,930 | 1,945 | 394,400 | 1,945 |
| 2010-04-30 | 1,922 | 1,965 | 1,922 | 1,952 | 382,800 | 1,952 |
| 2010-04-28 | 1,891 | 1,920 | 1,860 | 1,901 | 423,900 | 1,901 |
| 2010-04-27 | 1,844 | 2,005 | 1,815 | 1,931 | 1,408,400 | 1,931 |
| 2010-04-26 | 1,749 | 1,775 | 1,740 | 1,770 | 248,700 | 1,770 |
| 2010-04-23 | 1,723 | 1,739 | 1,704 | 1,728 | 235,800 | 1,728 |
| 2010-04-22 | 1,713 | 1,739 | 1,700 | 1,722 | 317,800 | 1,722 |
| 2010-04-21 | 1,690 | 1,748 | 1,672 | 1,741 | 480,100 | 1,741 |
| 2010-04-20 | 1,665 | 1,713 | 1,655 | 1,688 | 284,000 | 1,688 |
| 2010-04-19 | 1,660 | 1,669 | 1,646 | 1,648 | 162,100 | 1,648 |
| 2010-04-16 | 1,712 | 1,716 | 1,681 | 1,695 | 255,700 | 1,695 |
| 2010-04-15 | 1,699 | 1,712 | 1,694 | 1,701 | 176,200 | 1,701 |
| 2010-04-14 | 1,666 | 1,693 | 1,664 | 1,687 | 265,200 | 1,687 |
| 2010-04-13 | 1,683 | 1,686 | 1,648 | 1,664 | 329,100 | 1,664 |
| 2010-04-12 | 1,690 | 1,707 | 1,682 | 1,682 | 246,300 | 1,682 |
| 2010-04-09 | 1,684 | 1,720 | 1,673 | 1,679 | 325,800 | 1,679 |
| 2010-04-08 | 1,705 | 1,717 | 1,657 | 1,665 | 438,700 | 1,665 |
| 2010-04-07 | 1,768 | 1,771 | 1,725 | 1,731 | 366,700 | 1,731 |
| 2010-04-06 | 1,802 | 1,809 | 1,745 | 1,753 | 308,700 | 1,753 |
| 2010-04-05 | 1,835 | 1,838 | 1,796 | 1,815 | 240,500 | 1,815 |
| 2010-04-02 | 1,900 | 1,907 | 1,827 | 1,835 | 377,800 | 1,835 |
| 2010-04-01 | 1,871 | 1,890 | 1,860 | 1,885 | 173,300 | 1,885 |
| 2010-03-31 | 1,869 | 1,881 | 1,852 | 1,855 | 101,200 | 1,855 |
| 2010-03-30 | 1,864 | 1,869 | 1,844 | 1,865 | 171,400 | 1,865 |
| 2010-03-29 | 1,840 | 1,864 | 1,825 | 1,864 | 149,600 | 1,864 |
| 2010-03-26 | 1,830 | 1,846 | 1,816 | 1,844 | 179,800 | 1,844 |
| 2010-03-25 | 1,827 | 1,833 | 1,813 | 1,816 | 130,200 | 1,816 |
| 2010-03-24 | 1,848 | 1,863 | 1,808 | 1,827 | 136,600 | 1,827 |
| 2010-03-23 | 1,801 | 1,840 | 1,801 | 1,840 | 197,800 | 1,840 |
| 2010-03-19 | 1,793 | 1,803 | 1,784 | 1,798 | 117,100 | 1,798 |
| 2010-03-18 | 1,822 | 1,822 | 1,770 | 1,781 | 229,200 | 1,781 |
| 2010-03-17 | 1,842 | 1,842 | 1,813 | 1,821 | 117,300 | 1,821 |
| 2010-03-16 | 1,830 | 1,842 | 1,820 | 1,836 | 115,100 | 1,836 |
| 2010-03-15 | 1,835 | 1,843 | 1,801 | 1,831 | 111,200 | 1,831 |
| 2010-03-12 | 1,812 | 1,824 | 1,803 | 1,812 | 90,600 | 1,812 |
| 2010-03-11 | 1,819 | 1,828 | 1,757 | 1,801 | 135,300 | 1,801 |
| 2010-03-10 | 1,818 | 1,827 | 1,809 | 1,813 | 120,600 | 1,813 |
| 2010-03-09 | 1,828 | 1,838 | 1,808 | 1,813 | 251,200 | 1,813 |
| 2010-03-08 | 1,849 | 1,849 | 1,820 | 1,846 | 155,800 | 1,846 |
| 2010-03-05 | 1,803 | 1,825 | 1,802 | 1,812 | 136,900 | 1,812 |
| 2010-03-04 | 1,802 | 1,828 | 1,794 | 1,798 | 169,700 | 1,798 |
| 2010-03-03 | 1,805 | 1,842 | 1,798 | 1,830 | 137,900 | 1,830 |
| 2010-03-02 | 1,830 | 1,838 | 1,809 | 1,829 | 215,000 | 1,829 |
| 2010-03-01 | 1,777 | 1,812 | 1,762 | 1,807 | 108,600 | 1,807 |
| 2010-02-26 | 1,756 | 1,801 | 1,756 | 1,775 | 104,100 | 1,775 |
| 2010-02-25 | 1,786 | 1,808 | 1,747 | 1,775 | 119,200 | 1,775 |
| 2010-02-24 | 1,807 | 1,814 | 1,771 | 1,784 | 191,800 | 1,784 |
| 2010-02-23 | 1,844 | 1,844 | 1,784 | 1,809 | 176,000 | 1,809 |
| 2010-02-22 | 1,792 | 1,833 | 1,792 | 1,812 | 121,000 | 1,812 |
| 2010-02-19 | 1,785 | 1,802 | 1,774 | 1,789 | 274,800 | 1,789 |
| 2010-02-18 | 1,786 | 1,807 | 1,757 | 1,759 | 276,100 | 1,759 |
| 2010-02-17 | 1,760 | 1,801 | 1,750 | 1,793 | 208,600 | 1,793 |
| 2010-02-16 | 1,735 | 1,755 | 1,730 | 1,749 | 113,500 | 1,749 |
| 2010-02-15 | 1,742 | 1,762 | 1,717 | 1,725 | 118,000 | 1,725 |
| 2010-02-12 | 1,734 | 1,755 | 1,726 | 1,748 | 132,300 | 1,748 |
| 2010-02-10 | 1,723 | 1,745 | 1,714 | 1,715 | 119,600 | 1,715 |
| 2010-02-09 | 1,733 | 1,733 | 1,686 | 1,722 | 209,300 | 1,722 |
| 2010-02-08 | 1,770 | 1,787 | 1,725 | 1,737 | 192,000 | 1,737 |
| 2010-02-05 | 1,797 | 1,824 | 1,783 | 1,793 | 181,500 | 1,793 |
| 2010-02-04 | 1,900 | 1,900 | 1,810 | 1,834 | 306,500 | 1,834 |
| 2010-02-03 | 1,876 | 1,921 | 1,857 | 1,864 | 362,800 | 1,864 |
| 2010-02-02 | 1,790 | 1,818 | 1,756 | 1,805 | 320,300 | 1,805 |
| 2010-02-01 | 1,800 | 1,804 | 1,740 | 1,751 | 472,700 | 1,751 |
| 2010-01-29 | 1,729 | 1,796 | 1,700 | 1,786 | 424,300 | 1,786 |
| 2010-01-28 | 1,690 | 1,728 | 1,675 | 1,728 | 263,800 | 1,728 |
| 2010-01-27 | 1,698 | 1,708 | 1,651 | 1,659 | 298,900 | 1,659 |
| 2010-01-26 | 1,716 | 1,766 | 1,680 | 1,688 | 371,500 | 1,688 |
| 2010-01-25 | 1,718 | 1,762 | 1,705 | 1,756 | 340,400 | 1,756 |
| 2010-01-22 | 1,748 | 1,756 | 1,685 | 1,711 | 246,900 | 1,711 |
| 2010-01-21 | 1,723 | 1,786 | 1,700 | 1,770 | 368,200 | 1,770 |
| 2010-01-20 | 1,684 | 1,732 | 1,673 | 1,698 | 240,100 | 1,698 |
| 2010-01-19 | 1,655 | 1,660 | 1,644 | 1,654 | 86,700 | 1,654 |
| 2010-01-18 | 1,675 | 1,695 | 1,642 | 1,648 | 211,700 | 1,648 |
| 2010-01-15 | 1,693 | 1,724 | 1,660 | 1,715 | 209,800 | 1,715 |
| 2010-01-14 | 1,690 | 1,705 | 1,660 | 1,704 | 262,200 | 1,704 |
| 2010-01-13 | 1,671 | 1,684 | 1,636 | 1,638 | 81,800 | 1,638 |
| 2010-01-12 | 1,627 | 1,674 | 1,619 | 1,670 | 138,500 | 1,670 |
| 2010-01-08 | 1,627 | 1,648 | 1,617 | 1,627 | 93,400 | 1,627 |
| 2010-01-07 | 1,655 | 1,668 | 1,623 | 1,630 | 113,400 | 1,630 |
| 2010-01-06 | 1,659 | 1,677 | 1,641 | 1,667 | 103,800 | 1,667 |
| 2010-01-05 | 1,680 | 1,685 | 1,640 | 1,646 | 90,300 | 1,646 |
| 2010-01-04 | 1,650 | 1,677 | 1,650 | 1,666 | 58,000 | 1,666 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-09-27]1株→1.5株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株
