8889 APAMAN(株) 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 | 3,300 | 3,335 | 3,160 | 3,240 | 3,141 | 324 |
| 2010-12-29 | 3,265 | 3,365 | 3,235 | 3,300 | 7,868 | 330 |
| 2010-12-28 | 3,295 | 3,425 | 3,240 | 3,290 | 6,209 | 329 |
| 2010-12-27 | 3,180 | 3,295 | 3,130 | 3,255 | 4,287 | 325.50 |
| 2010-12-24 | 3,130 | 3,170 | 3,120 | 3,150 | 1,001 | 315 |
| 2010-12-22 | 3,155 | 3,170 | 3,110 | 3,110 | 2,367 | 311 |
| 2010-12-21 | 3,210 | 3,235 | 3,140 | 3,170 | 2,542 | 317 |
| 2010-12-20 | 3,200 | 3,270 | 3,110 | 3,215 | 5,584 | 321.50 |
| 2010-12-17 | 3,200 | 3,215 | 3,155 | 3,200 | 1,665 | 320 |
| 2010-12-16 | 3,180 | 3,250 | 3,130 | 3,150 | 3,164 | 315 |
| 2010-12-15 | 3,285 | 3,300 | 3,190 | 3,200 | 7,105 | 320 |
| 2010-12-14 | 3,165 | 3,280 | 3,165 | 3,215 | 6,235 | 321.50 |
| 2010-12-13 | 3,105 | 3,195 | 3,095 | 3,150 | 4,104 | 315 |
| 2010-12-10 | 3,005 | 3,185 | 2,990 | 3,150 | 5,392 | 315 |
| 2010-12-09 | 2,990 | 3,030 | 2,975 | 2,988 | 2,649 | 298.80 |
| 2010-12-08 | 2,968 | 3,000 | 2,963 | 2,975 | 1,764 | 297.50 |
| 2010-12-07 | 2,980 | 2,993 | 2,959 | 2,965 | 560 | 296.50 |
| 2010-12-06 | 2,956 | 2,998 | 2,955 | 2,980 | 822 | 298 |
| 2010-12-03 | 2,977 | 3,000 | 2,964 | 2,996 | 1,044 | 299.60 |
| 2010-12-02 | 3,010 | 3,045 | 2,948 | 2,999 | 2,077 | 299.90 |
| 2010-12-01 | 2,869 | 2,999 | 2,863 | 2,999 | 3,231 | 299.90 |
| 2010-11-30 | 2,915 | 2,927 | 2,855 | 2,868 | 1,482 | 286.80 |
| 2010-11-29 | 2,900 | 2,910 | 2,880 | 2,894 | 927 | 289.40 |
| 2010-11-26 | 2,926 | 2,930 | 2,875 | 2,900 | 1,340 | 290 |
| 2010-11-25 | 2,910 | 2,969 | 2,868 | 2,926 | 1,789 | 292.60 |
| 2010-11-24 | 2,825 | 2,880 | 2,820 | 2,860 | 1,184 | 286 |
| 2010-11-22 | 2,900 | 2,928 | 2,870 | 2,884 | 3,116 | 288.40 |
| 2010-11-19 | 2,868 | 2,911 | 2,868 | 2,880 | 1,793 | 288 |
| 2010-11-18 | 2,851 | 2,894 | 2,840 | 2,880 | 1,747 | 288 |
| 2010-11-17 | 2,880 | 2,930 | 2,852 | 2,861 | 3,297 | 286.10 |
| 2010-11-16 | 2,998 | 2,998 | 2,890 | 2,936 | 3,394 | 293.60 |
| 2010-11-15 | 3,050 | 3,120 | 3,000 | 3,075 | 3,508 | 307.50 |
| 2010-11-12 | 3,000 | 3,000 | 2,931 | 2,951 | 1,596 | 295.10 |
| 2010-11-11 | 2,899 | 2,955 | 2,851 | 2,930 | 2,701 | 293 |
| 2010-11-10 | 2,911 | 2,980 | 2,910 | 2,978 | 1,007 | 297.80 |
| 2010-11-09 | 2,798 | 2,950 | 2,798 | 2,939 | 1,560 | 293.90 |
| 2010-11-08 | 2,761 | 2,818 | 2,742 | 2,791 | 677 | 279.10 |
| 2010-11-05 | 2,773 | 2,785 | 2,720 | 2,785 | 1,622 | 278.50 |
| 2010-11-04 | 2,701 | 2,730 | 2,695 | 2,724 | 906 | 272.40 |
| 2010-11-02 | 2,702 | 2,740 | 2,690 | 2,694 | 1,248 | 269.40 |
| 2010-11-01 | 2,721 | 2,749 | 2,710 | 2,744 | 602 | 274.40 |
| 2010-10-29 | 2,767 | 2,767 | 2,703 | 2,730 | 1,090 | 273 |
| 2010-10-28 | 2,790 | 2,794 | 2,755 | 2,768 | 573 | 276.80 |
| 2010-10-27 | 2,769 | 2,798 | 2,760 | 2,766 | 354 | 276.60 |
| 2010-10-26 | 2,767 | 2,799 | 2,752 | 2,778 | 1,255 | 277.80 |
| 2010-10-25 | 2,765 | 2,829 | 2,763 | 2,768 | 551 | 276.80 |
| 2010-10-22 | 2,782 | 2,805 | 2,761 | 2,781 | 1,406 | 278.10 |
| 2010-10-21 | 2,820 | 2,820 | 2,768 | 2,800 | 1,179 | 280 |
| 2010-10-20 | 2,807 | 2,842 | 2,764 | 2,830 | 1,947 | 283 |
| 2010-10-19 | 2,760 | 2,898 | 2,660 | 2,809 | 5,839 | 280.90 |
| 2010-10-18 | 2,910 | 2,950 | 2,910 | 2,910 | 634 | 291 |
| 2010-10-15 | 3,030 | 3,040 | 2,918 | 2,918 | 1,596 | 291.80 |
| 2010-10-14 | 2,902 | 2,969 | 2,900 | 2,935 | 1,099 | 293.50 |
| 2010-10-13 | 2,921 | 2,955 | 2,850 | 2,880 | 2,354 | 288 |
| 2010-10-12 | 3,000 | 3,045 | 2,935 | 2,935 | 1,063 | 293.50 |
| 2010-10-08 | 3,015 | 3,015 | 2,980 | 2,994 | 447 | 299.40 |
| 2010-10-07 | 3,000 | 3,095 | 2,961 | 3,045 | 1,810 | 304.50 |
| 2010-10-06 | 2,910 | 2,994 | 2,906 | 2,950 | 3,498 | 295 |
| 2010-10-05 | 2,900 | 2,940 | 2,850 | 2,883 | 2,959 | 288.30 |
| 2010-10-04 | 3,030 | 3,045 | 2,948 | 2,970 | 3,855 | 297 |
| 2010-10-01 | 3,060 | 3,075 | 3,045 | 3,055 | 1,492 | 305.50 |
| 2010-09-30 | 3,100 | 3,115 | 3,035 | 3,100 | 1,836 | 310 |
| 2010-09-29 | 3,085 | 3,150 | 3,070 | 3,100 | 2,050 | 310 |
| 2010-09-28 | 3,100 | 3,135 | 3,085 | 3,085 | 877 | 308.50 |
| 2010-09-27 | 3,165 | 3,200 | 3,105 | 3,155 | 2,497 | 315.50 |
| 2010-09-24 | 3,090 | 3,230 | 3,085 | 3,220 | 2,331 | 322 |
| 2010-09-22 | 3,070 | 3,110 | 3,065 | 3,110 | 1,021 | 311 |
| 2010-09-21 | 3,100 | 3,120 | 3,050 | 3,090 | 2,356 | 309 |
| 2010-09-17 | 3,095 | 3,130 | 3,075 | 3,080 | 3,078 | 308 |
| 2010-09-16 | 3,140 | 3,180 | 3,090 | 3,110 | 3,177 | 311 |
| 2010-09-15 | 3,245 | 3,290 | 3,135 | 3,180 | 5,596 | 318 |
| 2010-09-14 | 3,195 | 3,195 | 3,100 | 3,140 | 1,776 | 314 |
| 2010-09-13 | 3,080 | 3,220 | 3,080 | 3,165 | 3,579 | 316.50 |
| 2010-09-10 | 3,090 | 3,130 | 3,055 | 3,100 | 1,649 | 310 |
| 2010-09-09 | 3,100 | 3,120 | 3,060 | 3,090 | 1,164 | 309 |
| 2010-09-08 | 3,105 | 3,120 | 3,025 | 3,075 | 3,340 | 307.50 |
| 2010-09-07 | 3,155 | 3,175 | 3,110 | 3,120 | 1,700 | 312 |
| 2010-09-06 | 3,100 | 3,175 | 3,080 | 3,150 | 2,211 | 315 |
| 2010-09-03 | 3,125 | 3,145 | 3,075 | 3,130 | 655 | 313 |
| 2010-09-02 | 3,175 | 3,190 | 3,125 | 3,135 | 1,409 | 313.50 |
| 2010-09-01 | 3,100 | 3,130 | 3,070 | 3,130 | 1,164 | 313 |
| 2010-08-31 | 3,140 | 3,185 | 3,070 | 3,070 | 1,772 | 307 |
| 2010-08-30 | 3,190 | 3,245 | 3,150 | 3,210 | 2,583 | 321 |
| 2010-08-27 | 3,075 | 3,215 | 3,050 | 3,115 | 3,884 | 311.50 |
| 2010-08-26 | 3,030 | 3,080 | 3,030 | 3,070 | 856 | 307 |
| 2010-08-25 | 2,950 | 3,075 | 2,950 | 3,040 | 3,173 | 304 |
| 2010-08-24 | 3,105 | 3,150 | 3,080 | 3,090 | 2,743 | 309 |
| 2010-08-23 | 3,200 | 3,200 | 3,160 | 3,160 | 1,536 | 316 |
| 2010-08-20 | 3,210 | 3,220 | 3,175 | 3,175 | 1,477 | 317.50 |
| 2010-08-19 | 3,155 | 3,225 | 3,115 | 3,200 | 3,274 | 320 |
| 2010-08-18 | 3,160 | 3,190 | 3,095 | 3,140 | 2,305 | 314 |
| 2010-08-17 | 3,150 | 3,240 | 3,110 | 3,140 | 2,292 | 314 |
| 2010-08-16 | 3,245 | 3,265 | 3,140 | 3,180 | 2,528 | 318 |
| 2010-08-13 | 3,060 | 3,205 | 3,060 | 3,175 | 2,555 | 317.50 |
| 2010-08-12 | 3,150 | 3,180 | 3,055 | 3,150 | 4,746 | 315 |
| 2010-08-11 | 3,240 | 3,270 | 3,200 | 3,210 | 5,791 | 321 |
| 2010-08-10 | 3,280 | 3,330 | 3,210 | 3,270 | 6,201 | 327 |
| 2010-08-09 | 3,340 | 3,340 | 3,225 | 3,260 | 5,833 | 326 |
| 2010-08-06 | 3,350 | 3,450 | 3,305 | 3,340 | 15,878 | 334 |
| 2010-08-05 | 3,265 | 3,720 | 3,265 | 3,615 | 26,281 | 361.50 |
| 2010-08-04 | 3,355 | 3,360 | 3,225 | 3,235 | 5,285 | 323.50 |
| 2010-08-03 | 3,390 | 3,410 | 3,330 | 3,340 | 4,743 | 334 |
| 2010-08-02 | 3,330 | 3,415 | 3,310 | 3,385 | 3,082 | 338.50 |
| 2010-07-30 | 3,310 | 3,365 | 3,280 | 3,330 | 3,150 | 333 |
| 2010-07-29 | 3,305 | 3,395 | 3,300 | 3,345 | 4,280 | 334.50 |
| 2010-07-28 | 3,435 | 3,435 | 3,310 | 3,330 | 5,479 | 333 |
| 2010-07-27 | 3,235 | 3,450 | 3,230 | 3,365 | 8,728 | 336.50 |
| 2010-07-26 | 3,300 | 3,350 | 3,210 | 3,260 | 9,550 | 326 |
| 2010-07-23 | 3,220 | 3,375 | 3,210 | 3,360 | 8,286 | 336 |
| 2010-07-22 | 3,200 | 3,295 | 3,160 | 3,160 | 7,330 | 316 |
| 2010-07-21 | 3,490 | 3,490 | 3,235 | 3,240 | 6,454 | 324 |
| 2010-07-20 | 3,400 | 3,490 | 3,255 | 3,350 | 9,027 | 335 |
| 2010-07-16 | 3,600 | 3,645 | 3,415 | 3,420 | 9,551 | 342 |
| 2010-07-15 | 3,720 | 3,755 | 3,560 | 3,560 | 10,992 | 356 |
| 2010-07-14 | 3,740 | 3,800 | 3,665 | 3,665 | 9,785 | 366.50 |
| 2010-07-13 | 3,870 | 3,895 | 3,660 | 3,760 | 18,637 | 376 |
| 2010-07-12 | 3,750 | 4,240 | 3,750 | 3,800 | 64,269 | 380 |
| 2010-07-09 | 3,590 | 3,765 | 3,570 | 3,620 | 10,408 | 362 |
| 2010-07-08 | 3,820 | 3,880 | 3,510 | 3,600 | 20,720 | 360 |
| 2010-07-07 | 3,715 | 3,810 | 3,655 | 3,700 | 13,522 | 370 |
| 2010-07-06 | 3,580 | 3,835 | 3,550 | 3,760 | 20,478 | 376 |
| 2010-07-05 | 3,520 | 3,850 | 3,510 | 3,600 | 27,291 | 360 |
| 2010-07-02 | 3,650 | 3,890 | 3,410 | 3,575 | 35,786 | 357.50 |
| 2010-07-01 | 3,800 | 3,880 | 3,560 | 3,650 | 28,328 | 365 |
| 2010-06-30 | 3,800 | 4,090 | 3,665 | 3,935 | 35,377 | 393.50 |
| 2010-06-29 | 3,900 | 4,350 | 3,700 | 3,835 | 47,540 | 383.50 |
| 2010-06-28 | 4,950 | 5,050 | 3,900 | 4,005 | 107,850 | 400.50 |
| 2010-06-25 | 4,600 | 4,600 | 4,210 | 4,600 | 133,353 | 460 |
| 2010-06-24 | 3,900 | 3,900 | 3,900 | 3,900 | 6,477 | 390 |
| 2010-06-23 | 2,979 | 3,330 | 2,937 | 3,200 | 7,309 | 320 |
| 2010-06-22 | 2,970 | 2,977 | 2,906 | 2,950 | 2,383 | 295 |
| 2010-06-21 | 2,925 | 2,986 | 2,900 | 2,969 | 868 | 296.90 |
| 2010-06-18 | 2,948 | 2,964 | 2,920 | 2,950 | 2,832 | 295 |
| 2010-06-17 | 2,892 | 2,983 | 2,890 | 2,980 | 2,955 | 298 |
| 2010-06-16 | 2,913 | 2,920 | 2,880 | 2,889 | 1,366 | 288.90 |
| 2010-06-15 | 2,918 | 2,920 | 2,875 | 2,885 | 1,466 | 288.50 |
| 2010-06-14 | 2,827 | 2,884 | 2,827 | 2,872 | 1,201 | 287.20 |
| 2010-06-11 | 2,825 | 2,875 | 2,825 | 2,856 | 1,039 | 285.60 |
| 2010-06-10 | 2,802 | 2,845 | 2,802 | 2,845 | 707 | 284.50 |
| 2010-06-09 | 2,890 | 2,890 | 2,801 | 2,838 | 953 | 283.80 |
| 2010-06-08 | 2,801 | 2,860 | 2,800 | 2,860 | 1,355 | 286 |
| 2010-06-07 | 2,884 | 2,894 | 2,850 | 2,863 | 934 | 286.30 |
| 2010-06-04 | 2,940 | 2,985 | 2,911 | 2,931 | 911 | 293.10 |
| 2010-06-03 | 2,903 | 2,945 | 2,903 | 2,932 | 621 | 293.20 |
| 2010-06-02 | 2,900 | 2,928 | 2,880 | 2,901 | 1,318 | 290.10 |
| 2010-06-01 | 2,941 | 2,954 | 2,925 | 2,941 | 1,126 | 294.10 |
| 2010-05-31 | 2,900 | 2,954 | 2,890 | 2,935 | 1,226 | 293.50 |
| 2010-05-28 | 2,999 | 2,999 | 2,905 | 2,932 | 1,492 | 293.20 |
| 2010-05-27 | 2,829 | 2,940 | 2,786 | 2,918 | 2,482 | 291.80 |
| 2010-05-26 | 2,801 | 2,830 | 2,783 | 2,820 | 2,121 | 282 |
| 2010-05-25 | 2,840 | 2,840 | 2,789 | 2,828 | 5,093 | 282.80 |
| 2010-05-24 | 2,846 | 2,850 | 2,801 | 2,849 | 2,569 | 284.90 |
| 2010-05-21 | 2,820 | 2,866 | 2,802 | 2,845 | 5,819 | 284.50 |
| 2010-05-20 | 2,926 | 2,974 | 2,910 | 2,930 | 2,485 | 293 |
| 2010-05-19 | 2,935 | 2,990 | 2,891 | 2,975 | 4,395 | 297.50 |
| 2010-05-18 | 3,105 | 3,175 | 2,940 | 3,040 | 5,812 | 304 |
| 2010-05-17 | 3,300 | 3,300 | 3,050 | 3,100 | 3,818 | 310 |
| 2010-05-14 | 3,170 | 3,220 | 3,165 | 3,220 | 1,442 | 322 |
| 2010-05-13 | 3,150 | 3,220 | 3,115 | 3,220 | 3,273 | 322 |
| 2010-05-12 | 3,100 | 3,185 | 3,100 | 3,115 | 2,837 | 311.50 |
| 2010-05-11 | 3,300 | 3,330 | 3,105 | 3,120 | 10,390 | 312 |
| 2010-05-10 | 3,390 | 3,425 | 3,205 | 3,205 | 10,748 | 320.50 |
| 2010-05-07 | 3,200 | 3,425 | 3,095 | 3,300 | 32,661 | 330 |
| 2010-05-06 | 3,110 | 3,130 | 3,050 | 3,065 | 2,606 | 306.50 |
| 2010-04-30 | 3,220 | 3,245 | 3,140 | 3,150 | 3,530 | 315 |
| 2010-04-28 | 3,070 | 3,205 | 3,070 | 3,205 | 4,692 | 320.50 |
| 2010-04-27 | 3,330 | 3,330 | 3,200 | 3,230 | 4,811 | 323 |
| 2010-04-26 | 3,300 | 3,350 | 3,275 | 3,330 | 3,799 | 333 |
| 2010-04-23 | 3,245 | 3,315 | 3,205 | 3,275 | 4,690 | 327.50 |
| 2010-04-22 | 3,210 | 3,230 | 3,180 | 3,230 | 2,522 | 323 |
| 2010-04-21 | 3,200 | 3,280 | 3,110 | 3,190 | 5,418 | 319 |
| 2010-04-20 | 3,310 | 3,350 | 3,200 | 3,235 | 5,501 | 323.50 |
| 2010-04-19 | 3,345 | 3,440 | 3,185 | 3,290 | 11,866 | 329 |
| 2010-04-16 | 3,525 | 3,680 | 3,365 | 3,375 | 20,858 | 337.50 |
| 2010-04-15 | 3,140 | 3,400 | 3,090 | 3,385 | 22,838 | 338.50 |
| 2010-04-14 | 2,977 | 3,130 | 2,977 | 3,000 | 10,670 | 300 |
| 2010-04-13 | 3,025 | 3,040 | 2,981 | 3,000 | 4,632 | 300 |
| 2010-04-12 | 2,968 | 2,995 | 2,950 | 2,989 | 4,783 | 298.90 |
| 2010-04-09 | 2,960 | 2,996 | 2,960 | 2,973 | 1,609 | 297.30 |
| 2010-04-08 | 2,985 | 3,000 | 2,971 | 2,980 | 1,758 | 298 |
| 2010-04-07 | 3,040 | 3,050 | 2,990 | 3,000 | 3,692 | 300 |
| 2010-04-06 | 3,050 | 3,060 | 3,010 | 3,010 | 3,208 | 301 |
| 2010-04-05 | 2,908 | 3,010 | 2,908 | 2,999 | 4,603 | 299.90 |
| 2010-04-02 | 2,940 | 2,943 | 2,901 | 2,922 | 2,709 | 292.20 |
| 2010-04-01 | 2,970 | 2,980 | 2,941 | 2,941 | 2,124 | 294.10 |
| 2010-03-31 | 3,000 | 3,010 | 2,963 | 2,965 | 1,677 | 296.50 |
| 2010-03-30 | 2,955 | 3,000 | 2,955 | 2,973 | 1,973 | 297.30 |
| 2010-03-29 | 2,987 | 3,020 | 2,925 | 2,980 | 2,948 | 298 |
| 2010-03-26 | 3,000 | 3,000 | 2,972 | 2,985 | 1,530 | 298.50 |
| 2010-03-25 | 3,000 | 3,020 | 2,987 | 2,998 | 3,315 | 299.80 |
| 2010-03-24 | 3,040 | 3,090 | 2,998 | 3,040 | 1,942 | 304 |
| 2010-03-23 | 2,981 | 3,065 | 2,981 | 3,020 | 2,348 | 302 |
| 2010-03-19 | 3,020 | 3,060 | 2,983 | 2,995 | 1,823 | 299.50 |
| 2010-03-18 | 3,030 | 3,090 | 2,977 | 2,999 | 3,252 | 299.90 |
| 2010-03-17 | 2,911 | 3,175 | 2,906 | 2,998 | 9,242 | 299.80 |
| 2010-03-16 | 2,930 | 2,958 | 2,880 | 2,924 | 3,735 | 292.40 |
| 2010-03-15 | 2,940 | 2,949 | 2,893 | 2,917 | 3,220 | 291.70 |
| 2010-03-12 | 2,901 | 2,901 | 2,840 | 2,870 | 2,906 | 287 |
| 2010-03-11 | 2,907 | 2,913 | 2,880 | 2,890 | 2,076 | 289 |
| 2010-03-10 | 2,890 | 2,918 | 2,884 | 2,903 | 1,740 | 290.30 |
| 2010-03-09 | 2,900 | 2,913 | 2,895 | 2,906 | 1,490 | 290.60 |
| 2010-03-08 | 2,923 | 2,923 | 2,890 | 2,908 | 1,070 | 290.80 |
| 2010-03-05 | 2,901 | 2,915 | 2,881 | 2,899 | 1,011 | 289.90 |
| 2010-03-04 | 2,918 | 2,925 | 2,885 | 2,888 | 996 | 288.80 |
| 2010-03-03 | 2,860 | 2,934 | 2,860 | 2,918 | 1,342 | 291.80 |
| 2010-03-02 | 2,935 | 2,935 | 2,855 | 2,874 | 2,193 | 287.40 |
| 2010-03-01 | 2,890 | 2,943 | 2,888 | 2,900 | 1,518 | 290 |
| 2010-02-26 | 2,923 | 2,950 | 2,890 | 2,912 | 1,988 | 291.20 |
| 2010-02-25 | 3,000 | 3,120 | 2,917 | 2,920 | 6,209 | 292 |
| 2010-02-24 | 3,000 | 3,005 | 2,965 | 3,000 | 1,534 | 300 |
| 2010-02-23 | 2,970 | 3,020 | 2,970 | 3,000 | 1,563 | 300 |
| 2010-02-22 | 3,010 | 3,075 | 2,999 | 3,035 | 1,658 | 303.50 |
| 2010-02-19 | 3,010 | 3,020 | 2,960 | 2,967 | 1,802 | 296.70 |
| 2010-02-18 | 2,972 | 2,982 | 2,930 | 2,935 | 1,884 | 293.50 |
| 2010-02-17 | 2,930 | 2,955 | 2,885 | 2,923 | 2,579 | 292.30 |
| 2010-02-16 | 3,010 | 3,010 | 2,912 | 2,912 | 4,461 | 291.20 |
| 2010-02-15 | 3,170 | 3,255 | 3,005 | 3,010 | 8,297 | 301 |
| 2010-02-12 | 2,959 | 2,993 | 2,956 | 2,988 | 1,607 | 298.80 |
| 2010-02-10 | 2,936 | 3,040 | 2,936 | 2,964 | 2,338 | 296.40 |
| 2010-02-09 | 2,971 | 2,980 | 2,916 | 2,927 | 1,553 | 292.70 |
| 2010-02-08 | 3,005 | 3,040 | 2,965 | 2,983 | 1,393 | 298.30 |
| 2010-02-05 | 3,080 | 3,080 | 2,989 | 3,030 | 2,300 | 303 |
| 2010-02-04 | 2,920 | 3,200 | 2,915 | 3,175 | 5,364 | 317.50 |
| 2010-02-03 | 2,902 | 3,020 | 2,901 | 2,913 | 3,228 | 291.30 |
| 2010-02-02 | 2,920 | 2,958 | 2,902 | 2,936 | 2,939 | 293.60 |
| 2010-02-01 | 3,000 | 3,010 | 2,941 | 2,952 | 3,174 | 295.20 |
| 2010-01-29 | 3,000 | 3,060 | 3,000 | 3,005 | 2,752 | 300.50 |
| 2010-01-28 | 3,115 | 3,115 | 3,035 | 3,040 | 2,199 | 304 |
| 2010-01-27 | 3,100 | 3,200 | 3,065 | 3,105 | 3,517 | 310.50 |
| 2010-01-26 | 3,035 | 3,320 | 3,030 | 3,135 | 8,776 | 313.50 |
| 2010-01-25 | 3,060 | 3,060 | 3,000 | 3,030 | 4,398 | 303 |
| 2010-01-22 | 3,130 | 3,130 | 3,050 | 3,090 | 4,902 | 309 |
| 2010-01-21 | 3,165 | 3,200 | 3,145 | 3,150 | 3,846 | 315 |
| 2010-01-20 | 3,250 | 3,295 | 3,180 | 3,225 | 3,065 | 322.50 |
| 2010-01-19 | 3,345 | 3,400 | 3,240 | 3,295 | 4,254 | 329.50 |
| 2010-01-18 | 3,250 | 3,380 | 3,230 | 3,365 | 2,780 | 336.50 |
| 2010-01-15 | 3,250 | 3,360 | 3,225 | 3,300 | 4,711 | 330 |
| 2010-01-14 | 3,315 | 3,330 | 3,055 | 3,270 | 14,795 | 327 |
| 2010-01-13 | 3,440 | 3,440 | 3,355 | 3,365 | 5,769 | 336.50 |
| 2010-01-12 | 3,460 | 3,475 | 3,430 | 3,455 | 3,434 | 345.50 |
| 2010-01-08 | 3,550 | 3,550 | 3,420 | 3,490 | 6,415 | 349 |
| 2010-01-07 | 3,520 | 3,560 | 3,500 | 3,525 | 4,944 | 352.50 |
| 2010-01-06 | 3,620 | 3,620 | 3,480 | 3,540 | 6,836 | 354 |
| 2010-01-05 | 3,660 | 3,660 | 3,590 | 3,600 | 3,052 | 360 |
| 2010-01-04 | 3,600 | 3,685 | 3,580 | 3,650 | 2,905 | 365 |
分割・併合履歴 ： [2014-03-27]1株→10株 [2006-03-28]1株→3株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2002-01-07]1株→2株
