7453 (株)良品計画 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 | 3,410 | 3,410 | 3,365 | 3,365 | 129,100 | 336.50 |
| 2010-12-29 | 3,365 | 3,410 | 3,365 | 3,400 | 195,000 | 340 |
| 2010-12-28 | 3,440 | 3,440 | 3,355 | 3,365 | 139,200 | 336.50 |
| 2010-12-27 | 3,390 | 3,445 | 3,380 | 3,435 | 129,400 | 343.50 |
| 2010-12-24 | 3,400 | 3,435 | 3,365 | 3,370 | 139,500 | 337 |
| 2010-12-22 | 3,385 | 3,425 | 3,385 | 3,395 | 164,900 | 339.50 |
| 2010-12-21 | 3,425 | 3,430 | 3,380 | 3,415 | 270,900 | 341.50 |
| 2010-12-20 | 3,470 | 3,470 | 3,380 | 3,425 | 363,900 | 342.50 |
| 2010-12-17 | 3,385 | 3,500 | 3,365 | 3,480 | 503,200 | 348 |
| 2010-12-16 | 3,410 | 3,410 | 3,355 | 3,405 | 274,800 | 340.50 |
| 2010-12-15 | 3,375 | 3,415 | 3,365 | 3,375 | 309,400 | 337.50 |
| 2010-12-14 | 3,360 | 3,365 | 3,315 | 3,355 | 208,800 | 335.50 |
| 2010-12-13 | 3,285 | 3,370 | 3,280 | 3,365 | 212,400 | 336.50 |
| 2010-12-10 | 3,320 | 3,330 | 3,290 | 3,295 | 220,600 | 329.50 |
| 2010-12-09 | 3,265 | 3,320 | 3,260 | 3,320 | 151,900 | 332 |
| 2010-12-08 | 3,250 | 3,265 | 3,205 | 3,265 | 268,800 | 326.50 |
| 2010-12-07 | 3,310 | 3,310 | 3,250 | 3,290 | 161,800 | 329 |
| 2010-12-06 | 3,290 | 3,345 | 3,280 | 3,320 | 202,700 | 332 |
| 2010-12-03 | 3,320 | 3,320 | 3,250 | 3,300 | 249,100 | 330 |
| 2010-12-02 | 3,270 | 3,315 | 3,235 | 3,315 | 282,600 | 331.50 |
| 2010-12-01 | 3,270 | 3,280 | 3,185 | 3,205 | 305,900 | 320.50 |
| 2010-11-30 | 3,325 | 3,325 | 3,225 | 3,275 | 272,400 | 327.50 |
| 2010-11-29 | 3,265 | 3,330 | 3,230 | 3,320 | 344,700 | 332 |
| 2010-11-26 | 3,265 | 3,285 | 3,215 | 3,265 | 347,300 | 326.50 |
| 2010-11-25 | 3,350 | 3,365 | 3,300 | 3,315 | 146,600 | 331.50 |
| 2010-11-24 | 3,335 | 3,370 | 3,300 | 3,340 | 217,000 | 334 |
| 2010-11-22 | 3,355 | 3,415 | 3,330 | 3,405 | 232,900 | 340.50 |
| 2010-11-19 | 3,325 | 3,360 | 3,305 | 3,330 | 301,400 | 333 |
| 2010-11-18 | 3,180 | 3,305 | 3,140 | 3,305 | 363,200 | 330.50 |
| 2010-11-17 | 3,175 | 3,200 | 3,140 | 3,190 | 338,100 | 319 |
| 2010-11-16 | 3,230 | 3,245 | 3,180 | 3,225 | 465,400 | 322.50 |
| 2010-11-15 | 3,205 | 3,270 | 3,160 | 3,205 | 412,300 | 320.50 |
| 2010-11-12 | 3,130 | 3,260 | 3,120 | 3,175 | 588,300 | 317.50 |
| 2010-11-11 | 3,050 | 3,225 | 3,025 | 3,130 | 821,200 | 313 |
| 2010-11-10 | 2,848 | 2,903 | 2,822 | 2,896 | 217,800 | 289.60 |
| 2010-11-09 | 2,870 | 2,871 | 2,800 | 2,830 | 347,100 | 283 |
| 2010-11-08 | 2,899 | 2,913 | 2,876 | 2,889 | 170,800 | 288.90 |
| 2010-11-05 | 2,928 | 2,940 | 2,880 | 2,898 | 204,300 | 289.80 |
| 2010-11-04 | 2,880 | 2,980 | 2,851 | 2,920 | 395,700 | 292 |
| 2010-11-02 | 2,797 | 2,855 | 2,797 | 2,840 | 237,300 | 284 |
| 2010-11-01 | 2,856 | 2,857 | 2,784 | 2,790 | 218,200 | 279 |
| 2010-10-29 | 2,843 | 2,874 | 2,809 | 2,856 | 164,400 | 285.60 |
| 2010-10-28 | 2,869 | 2,870 | 2,830 | 2,842 | 231,200 | 284.20 |
| 2010-10-27 | 2,853 | 2,928 | 2,851 | 2,890 | 228,700 | 289 |
| 2010-10-26 | 2,868 | 2,915 | 2,843 | 2,850 | 243,600 | 285 |
| 2010-10-25 | 2,917 | 2,937 | 2,895 | 2,915 | 180,200 | 291.50 |
| 2010-10-22 | 2,844 | 2,948 | 2,833 | 2,943 | 386,200 | 294.30 |
| 2010-10-21 | 2,779 | 2,859 | 2,773 | 2,847 | 370,600 | 284.70 |
| 2010-10-20 | 2,744 | 2,813 | 2,692 | 2,806 | 413,800 | 280.60 |
| 2010-10-19 | 2,800 | 2,802 | 2,736 | 2,743 | 473,800 | 274.30 |
| 2010-10-18 | 2,833 | 2,833 | 2,787 | 2,801 | 332,100 | 280.10 |
| 2010-10-15 | 2,924 | 2,924 | 2,820 | 2,830 | 353,600 | 283 |
| 2010-10-14 | 2,900 | 2,938 | 2,893 | 2,923 | 300,300 | 292.30 |
| 2010-10-13 | 3,000 | 3,015 | 2,898 | 2,907 | 581,100 | 290.70 |
| 2010-10-12 | 3,085 | 3,145 | 3,020 | 3,030 | 702,400 | 303 |
| 2010-10-08 | 2,865 | 2,880 | 2,835 | 2,864 | 130,300 | 286.40 |
| 2010-10-07 | 2,804 | 2,866 | 2,804 | 2,852 | 173,400 | 285.20 |
| 2010-10-06 | 2,782 | 2,816 | 2,763 | 2,803 | 182,000 | 280.30 |
| 2010-10-05 | 2,723 | 2,794 | 2,723 | 2,789 | 162,400 | 278.90 |
| 2010-10-04 | 2,800 | 2,801 | 2,745 | 2,747 | 129,000 | 274.70 |
| 2010-10-01 | 2,824 | 2,825 | 2,760 | 2,797 | 163,300 | 279.70 |
| 2010-09-30 | 2,858 | 2,875 | 2,794 | 2,800 | 294,800 | 280 |
| 2010-09-29 | 2,900 | 2,900 | 2,859 | 2,865 | 166,800 | 286.50 |
| 2010-09-28 | 2,906 | 2,919 | 2,891 | 2,909 | 128,500 | 290.90 |
| 2010-09-27 | 2,949 | 2,949 | 2,900 | 2,923 | 127,600 | 292.30 |
| 2010-09-24 | 2,912 | 2,949 | 2,902 | 2,924 | 155,700 | 292.40 |
| 2010-09-22 | 2,989 | 2,990 | 2,942 | 2,942 | 107,700 | 294.20 |
| 2010-09-21 | 2,994 | 2,996 | 2,965 | 2,978 | 103,500 | 297.80 |
| 2010-09-17 | 2,995 | 3,010 | 2,973 | 2,992 | 122,500 | 299.20 |
| 2010-09-16 | 2,995 | 2,999 | 2,941 | 2,991 | 207,800 | 299.10 |
| 2010-09-15 | 2,953 | 2,990 | 2,945 | 2,963 | 111,400 | 296.30 |
| 2010-09-14 | 2,948 | 2,978 | 2,925 | 2,956 | 160,200 | 295.60 |
| 2010-09-13 | 2,977 | 2,997 | 2,938 | 2,941 | 207,000 | 294.10 |
| 2010-09-10 | 3,000 | 3,020 | 2,955 | 2,981 | 224,200 | 298.10 |
| 2010-09-09 | 2,963 | 2,966 | 2,918 | 2,950 | 362,800 | 295 |
| 2010-09-08 | 3,000 | 3,020 | 2,974 | 3,015 | 82,500 | 301.50 |
| 2010-09-07 | 3,000 | 3,040 | 3,000 | 3,035 | 156,000 | 303.50 |
| 2010-09-06 | 2,954 | 3,045 | 2,954 | 3,030 | 164,700 | 303 |
| 2010-09-03 | 2,967 | 2,971 | 2,938 | 2,949 | 106,900 | 294.90 |
| 2010-09-02 | 3,000 | 3,010 | 2,942 | 2,966 | 139,000 | 296.60 |
| 2010-09-01 | 2,938 | 2,985 | 2,891 | 2,969 | 190,200 | 296.90 |
| 2010-08-31 | 3,060 | 3,060 | 2,938 | 2,938 | 161,200 | 293.80 |
| 2010-08-30 | 3,085 | 3,115 | 3,065 | 3,090 | 100,500 | 309 |
| 2010-08-27 | 2,960 | 3,075 | 2,954 | 3,065 | 218,600 | 306.50 |
| 2010-08-26 | 3,030 | 3,030 | 2,990 | 2,999 | 264,500 | 299.90 |
| 2010-08-25 | 3,040 | 3,045 | 3,015 | 3,030 | 140,000 | 303 |
| 2010-08-24 | 3,060 | 3,065 | 3,040 | 3,060 | 95,100 | 306 |
| 2010-08-23 | 3,075 | 3,085 | 3,055 | 3,060 | 88,100 | 306 |
| 2010-08-20 | 3,140 | 3,145 | 3,075 | 3,080 | 171,200 | 308 |
| 2010-08-19 | 3,150 | 3,185 | 3,145 | 3,165 | 101,400 | 316.50 |
| 2010-08-18 | 3,195 | 3,195 | 3,135 | 3,150 | 227,800 | 315 |
| 2010-08-17 | 3,150 | 3,190 | 3,135 | 3,185 | 102,600 | 318.50 |
| 2010-08-16 | 3,145 | 3,185 | 3,140 | 3,150 | 131,200 | 315 |
| 2010-08-13 | 3,115 | 3,150 | 3,100 | 3,150 | 56,400 | 315 |
| 2010-08-12 | 3,100 | 3,130 | 3,080 | 3,125 | 151,100 | 312.50 |
| 2010-08-11 | 3,190 | 3,200 | 3,145 | 3,165 | 115,700 | 316.50 |
| 2010-08-10 | 3,230 | 3,255 | 3,195 | 3,210 | 151,400 | 321 |
| 2010-08-09 | 3,225 | 3,235 | 3,195 | 3,215 | 137,800 | 321.50 |
| 2010-08-06 | 3,250 | 3,250 | 3,190 | 3,230 | 276,600 | 323 |
| 2010-08-05 | 3,240 | 3,270 | 3,225 | 3,260 | 181,500 | 326 |
| 2010-08-04 | 3,275 | 3,285 | 3,225 | 3,240 | 176,100 | 324 |
| 2010-08-03 | 3,245 | 3,295 | 3,235 | 3,270 | 234,200 | 327 |
| 2010-08-02 | 3,195 | 3,245 | 3,185 | 3,200 | 224,900 | 320 |
| 2010-07-30 | 3,240 | 3,255 | 3,180 | 3,190 | 246,300 | 319 |
| 2010-07-29 | 3,240 | 3,265 | 3,220 | 3,235 | 121,400 | 323.50 |
| 2010-07-28 | 3,250 | 3,260 | 3,210 | 3,255 | 126,400 | 325.50 |
| 2010-07-27 | 3,200 | 3,260 | 3,185 | 3,235 | 221,600 | 323.50 |
| 2010-07-26 | 3,195 | 3,220 | 3,165 | 3,210 | 128,600 | 321 |
| 2010-07-23 | 3,210 | 3,225 | 3,160 | 3,160 | 169,100 | 316 |
| 2010-07-22 | 3,205 | 3,220 | 3,185 | 3,205 | 103,600 | 320.50 |
| 2010-07-21 | 3,230 | 3,260 | 3,200 | 3,240 | 130,100 | 324 |
| 2010-07-20 | 3,240 | 3,245 | 3,195 | 3,200 | 138,600 | 320 |
| 2010-07-16 | 3,270 | 3,290 | 3,240 | 3,245 | 91,200 | 324.50 |
| 2010-07-15 | 3,295 | 3,315 | 3,270 | 3,275 | 91,600 | 327.50 |
| 2010-07-14 | 3,295 | 3,335 | 3,280 | 3,305 | 125,700 | 330.50 |
| 2010-07-13 | 3,285 | 3,305 | 3,255 | 3,270 | 272,900 | 327 |
| 2010-07-12 | 3,400 | 3,405 | 3,280 | 3,285 | 368,900 | 328.50 |
| 2010-07-09 | 3,525 | 3,530 | 3,400 | 3,435 | 258,100 | 343.50 |
| 2010-07-08 | 3,560 | 3,575 | 3,510 | 3,535 | 103,700 | 353.50 |
| 2010-07-07 | 3,510 | 3,510 | 3,440 | 3,470 | 92,200 | 347 |
| 2010-07-06 | 3,490 | 3,495 | 3,465 | 3,495 | 77,000 | 349.50 |
| 2010-07-05 | 3,470 | 3,500 | 3,470 | 3,485 | 92,400 | 348.50 |
| 2010-07-02 | 3,480 | 3,500 | 3,455 | 3,470 | 100,700 | 347 |
| 2010-07-01 | 3,525 | 3,525 | 3,475 | 3,480 | 112,100 | 348 |
| 2010-06-30 | 3,525 | 3,575 | 3,505 | 3,540 | 182,000 | 354 |
| 2010-06-29 | 3,600 | 3,600 | 3,540 | 3,560 | 248,800 | 356 |
| 2010-06-28 | 3,580 | 3,645 | 3,535 | 3,560 | 277,000 | 356 |
| 2010-06-25 | 3,440 | 3,545 | 3,440 | 3,535 | 365,100 | 353.50 |
| 2010-06-24 | 3,495 | 3,495 | 3,435 | 3,440 | 234,300 | 344 |
| 2010-06-23 | 3,475 | 3,520 | 3,470 | 3,470 | 252,300 | 347 |
| 2010-06-22 | 3,470 | 3,510 | 3,455 | 3,495 | 164,100 | 349.50 |
| 2010-06-21 | 3,440 | 3,475 | 3,430 | 3,465 | 121,100 | 346.50 |
| 2010-06-18 | 3,450 | 3,450 | 3,420 | 3,430 | 138,700 | 343 |
| 2010-06-17 | 3,450 | 3,460 | 3,425 | 3,455 | 234,000 | 345.50 |
| 2010-06-16 | 3,430 | 3,445 | 3,415 | 3,425 | 231,000 | 342.50 |
| 2010-06-15 | 3,505 | 3,505 | 3,410 | 3,415 | 344,200 | 341.50 |
| 2010-06-14 | 3,545 | 3,550 | 3,490 | 3,495 | 134,800 | 349.50 |
| 2010-06-11 | 3,500 | 3,510 | 3,480 | 3,505 | 296,900 | 350.50 |
| 2010-06-10 | 3,470 | 3,510 | 3,470 | 3,495 | 173,100 | 349.50 |
| 2010-06-09 | 3,500 | 3,505 | 3,470 | 3,470 | 126,000 | 347 |
| 2010-06-08 | 3,500 | 3,540 | 3,470 | 3,500 | 212,600 | 350 |
| 2010-06-07 | 3,575 | 3,580 | 3,500 | 3,520 | 332,100 | 352 |
| 2010-06-04 | 3,675 | 3,680 | 3,640 | 3,645 | 171,400 | 364.50 |
| 2010-06-03 | 3,700 | 3,705 | 3,660 | 3,675 | 116,300 | 367.50 |
| 2010-06-02 | 3,680 | 3,710 | 3,630 | 3,640 | 101,900 | 364 |
| 2010-06-01 | 3,705 | 3,755 | 3,680 | 3,700 | 144,800 | 370 |
| 2010-05-31 | 3,730 | 3,745 | 3,675 | 3,690 | 182,300 | 369 |
| 2010-05-28 | 3,700 | 3,770 | 3,650 | 3,720 | 226,200 | 372 |
| 2010-05-27 | 3,620 | 3,675 | 3,540 | 3,630 | 429,800 | 363 |
| 2010-05-26 | 3,750 | 3,810 | 3,580 | 3,675 | 559,100 | 367.50 |
| 2010-05-25 | 3,695 | 3,820 | 3,550 | 3,625 | 680,300 | 362.50 |
| 2010-05-24 | 3,805 | 3,885 | 3,785 | 3,835 | 174,000 | 383.50 |
| 2010-05-21 | 4,030 | 4,030 | 3,885 | 3,895 | 168,000 | 389.50 |
| 2010-05-20 | 4,025 | 4,115 | 4,000 | 4,060 | 102,600 | 406 |
| 2010-05-19 | 4,020 | 4,080 | 3,980 | 4,075 | 134,300 | 407.50 |
| 2010-05-18 | 4,080 | 4,110 | 4,050 | 4,080 | 142,700 | 408 |
| 2010-05-17 | 4,080 | 4,115 | 4,060 | 4,080 | 133,500 | 408 |
| 2010-05-14 | 4,150 | 4,170 | 4,130 | 4,140 | 56,600 | 414 |
| 2010-05-13 | 4,180 | 4,220 | 4,150 | 4,190 | 74,100 | 419 |
| 2010-05-12 | 4,185 | 4,215 | 4,140 | 4,180 | 78,300 | 418 |
| 2010-05-11 | 4,190 | 4,250 | 4,110 | 4,160 | 182,200 | 416 |
| 2010-05-10 | 4,110 | 4,230 | 4,085 | 4,180 | 140,800 | 418 |
| 2010-05-07 | 4,150 | 4,155 | 4,070 | 4,140 | 151,000 | 414 |
| 2010-05-06 | 4,200 | 4,225 | 4,175 | 4,215 | 135,900 | 421.50 |
| 2010-04-30 | 4,275 | 4,295 | 4,255 | 4,270 | 83,900 | 427 |
| 2010-04-28 | 4,250 | 4,290 | 4,200 | 4,215 | 188,400 | 421.50 |
| 2010-04-27 | 4,330 | 4,355 | 4,295 | 4,340 | 85,200 | 434 |
| 2010-04-26 | 4,415 | 4,415 | 4,355 | 4,365 | 131,300 | 436.50 |
| 2010-04-23 | 4,300 | 4,440 | 4,285 | 4,415 | 181,700 | 441.50 |
| 2010-04-22 | 4,265 | 4,315 | 4,260 | 4,290 | 120,500 | 429 |
| 2010-04-21 | 4,255 | 4,305 | 4,240 | 4,305 | 100,800 | 430.50 |
| 2010-04-20 | 4,230 | 4,285 | 4,210 | 4,245 | 137,000 | 424.50 |
| 2010-04-19 | 4,265 | 4,315 | 4,210 | 4,220 | 137,900 | 422 |
| 2010-04-16 | 4,250 | 4,365 | 4,215 | 4,280 | 353,100 | 428 |
| 2010-04-15 | 4,310 | 4,310 | 4,160 | 4,250 | 739,000 | 425 |
| 2010-04-14 | 4,300 | 4,325 | 4,280 | 4,320 | 98,800 | 432 |
| 2010-04-13 | 4,360 | 4,380 | 4,280 | 4,320 | 190,300 | 432 |
| 2010-04-12 | 4,310 | 4,380 | 4,300 | 4,355 | 149,000 | 435.50 |
| 2010-04-09 | 4,225 | 4,295 | 4,220 | 4,275 | 132,500 | 427.50 |
| 2010-04-08 | 4,230 | 4,270 | 4,205 | 4,245 | 98,200 | 424.50 |
| 2010-04-07 | 4,205 | 4,265 | 4,205 | 4,240 | 181,700 | 424 |
| 2010-04-06 | 4,235 | 4,265 | 4,190 | 4,230 | 185,200 | 423 |
| 2010-04-05 | 4,170 | 4,245 | 4,165 | 4,230 | 249,200 | 423 |
| 2010-04-02 | 4,140 | 4,190 | 4,125 | 4,170 | 308,000 | 417 |
| 2010-04-01 | 3,990 | 4,140 | 3,980 | 4,120 | 305,700 | 412 |
| 2010-03-31 | 3,925 | 4,000 | 3,920 | 3,945 | 216,300 | 394.50 |
| 2010-03-30 | 3,845 | 3,900 | 3,845 | 3,900 | 185,900 | 390 |
| 2010-03-29 | 3,790 | 3,825 | 3,780 | 3,810 | 111,400 | 381 |
| 2010-03-26 | 3,730 | 3,805 | 3,720 | 3,785 | 214,200 | 378.50 |
| 2010-03-25 | 3,770 | 3,780 | 3,715 | 3,715 | 172,000 | 371.50 |
| 2010-03-24 | 3,810 | 3,815 | 3,755 | 3,765 | 186,900 | 376.50 |
| 2010-03-23 | 3,835 | 3,855 | 3,830 | 3,830 | 85,100 | 383 |
| 2010-03-19 | 3,870 | 3,870 | 3,840 | 3,855 | 74,200 | 385.50 |
| 2010-03-18 | 3,895 | 3,895 | 3,845 | 3,860 | 82,300 | 386 |
| 2010-03-17 | 3,880 | 3,900 | 3,850 | 3,875 | 103,600 | 387.50 |
| 2010-03-16 | 3,845 | 3,880 | 3,830 | 3,870 | 143,600 | 387 |
| 2010-03-15 | 3,855 | 3,870 | 3,800 | 3,820 | 286,700 | 382 |
| 2010-03-12 | 3,860 | 3,890 | 3,850 | 3,860 | 234,600 | 386 |
| 2010-03-11 | 3,900 | 3,910 | 3,855 | 3,890 | 142,300 | 389 |
| 2010-03-10 | 3,970 | 3,970 | 3,905 | 3,915 | 76,300 | 391.50 |
| 2010-03-09 | 3,960 | 3,975 | 3,915 | 3,935 | 145,100 | 393.50 |
| 2010-03-08 | 3,950 | 3,995 | 3,940 | 3,980 | 148,700 | 398 |
| 2010-03-05 | 3,920 | 3,935 | 3,885 | 3,915 | 152,400 | 391.50 |
| 2010-03-04 | 3,925 | 3,965 | 3,830 | 3,865 | 319,300 | 386.50 |
| 2010-03-03 | 3,825 | 3,865 | 3,815 | 3,850 | 141,400 | 385 |
| 2010-03-02 | 3,820 | 3,825 | 3,775 | 3,805 | 91,800 | 380.50 |
| 2010-03-01 | 3,720 | 3,815 | 3,715 | 3,795 | 155,700 | 379.50 |
| 2010-02-26 | 3,700 | 3,745 | 3,640 | 3,720 | 285,300 | 372 |
| 2010-02-25 | 3,780 | 3,785 | 3,720 | 3,770 | 205,700 | 377 |
| 2010-02-24 | 3,825 | 3,845 | 3,785 | 3,805 | 178,100 | 380.50 |
| 2010-02-23 | 3,850 | 3,875 | 3,820 | 3,865 | 223,300 | 386.50 |
| 2010-02-22 | 3,965 | 3,985 | 3,925 | 3,935 | 132,900 | 393.50 |
| 2010-02-19 | 3,960 | 3,995 | 3,890 | 3,895 | 169,800 | 389.50 |
| 2010-02-18 | 3,880 | 3,965 | 3,875 | 3,950 | 170,600 | 395 |
| 2010-02-17 | 3,970 | 3,995 | 3,880 | 3,900 | 260,200 | 390 |
| 2010-02-16 | 3,995 | 4,060 | 3,955 | 3,970 | 394,200 | 397 |
| 2010-02-15 | 3,890 | 3,960 | 3,885 | 3,955 | 169,900 | 395.50 |
| 2010-02-12 | 3,885 | 3,900 | 3,825 | 3,890 | 163,600 | 389 |
| 2010-02-10 | 3,870 | 3,875 | 3,820 | 3,840 | 153,200 | 384 |
| 2010-02-09 | 3,940 | 3,940 | 3,840 | 3,860 | 104,700 | 386 |
| 2010-02-08 | 3,950 | 3,955 | 3,915 | 3,935 | 165,200 | 393.50 |
| 2010-02-05 | 3,975 | 3,975 | 3,925 | 3,965 | 273,400 | 396.50 |
| 2010-02-04 | 3,845 | 4,020 | 3,820 | 4,005 | 574,200 | 400.50 |
| 2010-02-03 | 3,840 | 3,855 | 3,790 | 3,820 | 226,500 | 382 |
| 2010-02-02 | 3,800 | 3,820 | 3,740 | 3,800 | 162,900 | 380 |
| 2010-02-01 | 3,825 | 3,825 | 3,760 | 3,790 | 136,100 | 379 |
| 2010-01-29 | 3,790 | 3,865 | 3,785 | 3,845 | 157,800 | 384.50 |
| 2010-01-28 | 3,775 | 3,795 | 3,755 | 3,780 | 139,700 | 378 |
| 2010-01-27 | 3,705 | 3,790 | 3,705 | 3,745 | 119,000 | 374.50 |
| 2010-01-26 | 3,870 | 3,870 | 3,750 | 3,760 | 176,100 | 376 |
| 2010-01-25 | 3,790 | 3,830 | 3,755 | 3,815 | 137,500 | 381.50 |
| 2010-01-22 | 3,915 | 3,915 | 3,770 | 3,830 | 250,300 | 383 |
| 2010-01-21 | 3,910 | 3,940 | 3,870 | 3,925 | 159,700 | 392.50 |
| 2010-01-20 | 3,980 | 3,995 | 3,925 | 3,930 | 210,000 | 393 |
| 2010-01-19 | 4,020 | 4,020 | 3,960 | 3,990 | 263,100 | 399 |
| 2010-01-18 | 3,920 | 4,030 | 3,905 | 4,020 | 352,700 | 402 |
| 2010-01-15 | 3,880 | 3,940 | 3,825 | 3,920 | 403,900 | 392 |
| 2010-01-14 | 3,725 | 3,880 | 3,700 | 3,880 | 651,000 | 388 |
| 2010-01-13 | 3,535 | 3,715 | 3,535 | 3,710 | 685,200 | 371 |
| 2010-01-12 | 3,475 | 3,490 | 3,475 | 3,480 | 205,500 | 348 |
| 2010-01-08 | 3,465 | 3,480 | 3,440 | 3,470 | 207,800 | 347 |
| 2010-01-07 | 3,490 | 3,495 | 3,445 | 3,470 | 228,800 | 347 |
| 2010-01-06 | 3,425 | 3,480 | 3,395 | 3,480 | 231,900 | 348 |
| 2010-01-05 | 3,440 | 3,440 | 3,400 | 3,420 | 212,900 | 342 |
| 2010-01-04 | 3,400 | 3,415 | 3,380 | 3,400 | 89,600 | 340 |
分割・併合履歴 ： [2019-08-29]1株→10株 [1999-08-26]1株→2株 [1996-02-26]1株→1.3株
