8892 (株)日本エスコン 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 | 5,936 | 5,946 | 5,685 | 5,835 | 1,451 | 38.63 |
| 2010-12-29 | 5,925 | 5,936 | 5,735 | 5,916 | 675 | 39.17 |
| 2010-12-28 | 5,977 | 6,086 | 5,785 | 5,785 | 2,438 | 38.30 |
| 2010-12-27 | 5,774 | 5,835 | 5,664 | 5,825 | 1,915 | 38.57 |
| 2010-12-24 | 5,644 | 5,714 | 5,583 | 5,674 | 622 | 37.57 |
| 2010-12-22 | 5,583 | 5,644 | 5,554 | 5,644 | 994 | 37.37 |
| 2010-12-21 | 5,583 | 5,635 | 5,554 | 5,594 | 1,103 | 37.04 |
| 2010-12-20 | 5,705 | 5,705 | 5,574 | 5,654 | 939 | 37.43 |
| 2010-12-17 | 5,635 | 5,724 | 5,635 | 5,705 | 810 | 37.77 |
| 2010-12-16 | 5,744 | 5,744 | 5,635 | 5,724 | 687 | 37.90 |
| 2010-12-15 | 5,794 | 5,825 | 5,714 | 5,744 | 853 | 38.03 |
| 2010-12-14 | 5,765 | 5,805 | 5,685 | 5,774 | 582 | 38.23 |
| 2010-12-13 | 5,805 | 5,866 | 5,755 | 5,816 | 587 | 38.51 |
| 2010-12-10 | 5,765 | 5,885 | 5,735 | 5,816 | 979 | 38.51 |
| 2010-12-09 | 5,916 | 5,916 | 5,744 | 5,785 | 707 | 38.30 |
| 2010-12-08 | 5,694 | 5,916 | 5,694 | 5,875 | 1,593 | 38.90 |
| 2010-12-07 | 5,583 | 5,735 | 5,583 | 5,694 | 881 | 37.70 |
| 2010-12-06 | 5,583 | 5,714 | 5,574 | 5,635 | 1,126 | 37.31 |
| 2010-12-03 | 5,835 | 5,885 | 5,635 | 5,654 | 1,353 | 37.43 |
| 2010-12-02 | 5,835 | 6,036 | 5,654 | 5,805 | 3,554 | 38.43 |
| 2010-12-01 | 5,533 | 5,755 | 5,483 | 5,755 | 1,516 | 38.10 |
| 2010-11-30 | 5,613 | 5,613 | 5,524 | 5,583 | 618 | 36.96 |
| 2010-11-29 | 5,443 | 5,574 | 5,432 | 5,574 | 1,049 | 36.90 |
| 2010-11-26 | 5,583 | 5,613 | 5,502 | 5,583 | 833 | 36.96 |
| 2010-11-25 | 5,543 | 5,574 | 5,483 | 5,563 | 772 | 36.83 |
| 2010-11-24 | 5,533 | 5,533 | 5,382 | 5,533 | 1,033 | 36.63 |
| 2010-11-22 | 5,613 | 5,624 | 5,493 | 5,563 | 1,228 | 36.83 |
| 2010-11-19 | 5,543 | 5,705 | 5,483 | 5,554 | 665 | 36.77 |
| 2010-11-18 | 5,372 | 5,543 | 5,363 | 5,543 | 504 | 36.70 |
| 2010-11-17 | 5,493 | 5,533 | 5,352 | 5,413 | 631 | 35.84 |
| 2010-11-16 | 5,543 | 5,654 | 5,432 | 5,474 | 1,324 | 36.24 |
| 2010-11-15 | 5,705 | 6,136 | 5,502 | 5,654 | 3,898 | 37.43 |
| 2010-11-12 | 5,794 | 5,794 | 5,483 | 5,604 | 3,106 | 37.10 |
| 2010-11-11 | 5,936 | 6,006 | 5,735 | 5,744 | 1,650 | 38.03 |
| 2010-11-10 | 5,635 | 5,885 | 5,594 | 5,846 | 1,259 | 38.70 |
| 2010-11-09 | 5,352 | 5,685 | 5,352 | 5,635 | 2,243 | 37.31 |
| 2010-11-08 | 5,312 | 5,432 | 5,312 | 5,402 | 576 | 35.77 |
| 2010-11-05 | 5,182 | 5,332 | 5,182 | 5,312 | 1,656 | 35.17 |
| 2010-11-04 | 5,291 | 5,413 | 5,232 | 5,322 | 1,368 | 35.24 |
| 2010-11-02 | 5,322 | 5,382 | 5,212 | 5,332 | 773 | 35.30 |
| 2010-11-01 | 5,332 | 5,423 | 5,312 | 5,372 | 619 | 35.57 |
| 2010-10-29 | 5,443 | 5,443 | 5,332 | 5,432 | 930 | 35.96 |
| 2010-10-28 | 5,393 | 5,432 | 5,372 | 5,402 | 396 | 35.77 |
| 2010-10-27 | 5,432 | 5,452 | 5,372 | 5,423 | 802 | 35.90 |
| 2010-10-26 | 5,393 | 5,474 | 5,393 | 5,474 | 1,045 | 36.24 |
| 2010-10-25 | 5,463 | 5,685 | 5,463 | 5,513 | 836 | 36.50 |
| 2010-10-22 | 5,452 | 5,583 | 5,443 | 5,474 | 710 | 36.24 |
| 2010-10-21 | 5,574 | 5,574 | 5,432 | 5,554 | 908 | 36.77 |
| 2010-10-20 | 5,463 | 5,624 | 5,443 | 5,604 | 1,325 | 37.10 |
| 2010-10-19 | 5,554 | 5,705 | 5,554 | 5,654 | 1,163 | 37.43 |
| 2010-10-18 | 5,583 | 5,966 | 5,533 | 5,855 | 1,344 | 38.76 |
| 2010-10-15 | 5,524 | 5,735 | 5,524 | 5,604 | 1,175 | 37.10 |
| 2010-10-14 | 5,785 | 6,006 | 5,685 | 5,724 | 1,007 | 37.90 |
| 2010-10-13 | 5,955 | 6,086 | 5,866 | 5,866 | 372 | 38.84 |
| 2010-10-12 | 5,996 | 6,107 | 5,946 | 6,097 | 821 | 40.37 |
| 2010-10-08 | 5,855 | 6,107 | 5,855 | 5,896 | 990 | 39.04 |
| 2010-10-07 | 5,805 | 6,036 | 5,805 | 5,986 | 788 | 39.63 |
| 2010-10-06 | 5,594 | 5,966 | 5,594 | 5,785 | 851 | 38.30 |
| 2010-10-05 | 5,644 | 5,794 | 5,635 | 5,794 | 899 | 38.36 |
| 2010-10-04 | 5,724 | 5,805 | 5,644 | 5,714 | 877 | 37.83 |
| 2010-10-01 | 5,885 | 5,936 | 5,774 | 5,905 | 248 | 39.10 |
| 2010-09-30 | 5,925 | 5,986 | 5,835 | 5,936 | 409 | 39.30 |
| 2010-09-29 | 5,825 | 5,977 | 5,785 | 5,925 | 400 | 39.23 |
| 2010-09-28 | 5,794 | 5,977 | 5,765 | 5,925 | 551 | 39.23 |
| 2010-09-27 | 6,036 | 6,036 | 5,735 | 5,855 | 825 | 38.76 |
| 2010-09-24 | 6,047 | 6,127 | 5,885 | 6,036 | 756 | 39.96 |
| 2010-09-22 | 6,278 | 6,489 | 6,036 | 6,057 | 2,798 | 40.10 |
| 2010-09-21 | 5,835 | 6,258 | 5,794 | 6,227 | 2,879 | 41.23 |
| 2010-09-17 | 6,036 | 6,036 | 5,694 | 5,735 | 1,176 | 37.97 |
| 2010-09-16 | 5,674 | 6,238 | 5,654 | 5,916 | 3,205 | 39.17 |
| 2010-09-15 | 5,583 | 5,685 | 5,483 | 5,685 | 812 | 37.64 |
| 2010-09-14 | 5,502 | 5,554 | 5,463 | 5,554 | 1,556 | 36.77 |
| 2010-09-13 | 5,502 | 5,574 | 5,452 | 5,474 | 592 | 36.24 |
| 2010-09-10 | 5,533 | 5,533 | 5,432 | 5,502 | 439 | 36.43 |
| 2010-09-09 | 5,533 | 5,604 | 5,432 | 5,563 | 265 | 36.83 |
| 2010-09-08 | 5,594 | 5,594 | 5,443 | 5,533 | 440 | 36.63 |
| 2010-09-07 | 5,644 | 5,785 | 5,543 | 5,583 | 1,313 | 36.96 |
| 2010-09-06 | 5,432 | 5,785 | 5,343 | 5,724 | 1,645 | 37.90 |
| 2010-09-03 | 5,483 | 5,483 | 5,332 | 5,423 | 647 | 35.90 |
| 2010-09-02 | 5,452 | 5,493 | 5,332 | 5,413 | 535 | 35.84 |
| 2010-09-01 | 5,413 | 5,513 | 5,343 | 5,352 | 543 | 35.43 |
| 2010-08-31 | 5,513 | 5,524 | 5,312 | 5,483 | 879 | 36.30 |
| 2010-08-30 | 5,533 | 5,635 | 5,443 | 5,604 | 1,251 | 37.10 |
| 2010-08-27 | 5,524 | 5,533 | 5,332 | 5,524 | 1,649 | 36.57 |
| 2010-08-26 | 5,432 | 5,583 | 5,423 | 5,452 | 826 | 36.10 |
| 2010-08-25 | 5,343 | 5,613 | 5,343 | 5,524 | 1,532 | 36.57 |
| 2010-08-24 | 5,635 | 5,685 | 5,443 | 5,474 | 1,427 | 36.24 |
| 2010-08-23 | 5,613 | 5,774 | 5,583 | 5,635 | 1,276 | 37.31 |
| 2010-08-20 | 5,735 | 5,855 | 5,644 | 5,664 | 1,110 | 37.50 |
| 2010-08-19 | 5,936 | 6,177 | 5,794 | 5,816 | 3,252 | 38.51 |
| 2010-08-18 | 5,724 | 5,977 | 5,543 | 5,977 | 3,507 | 39.57 |
| 2010-08-17 | 5,613 | 5,905 | 5,332 | 5,483 | 6,002 | 36.30 |
| 2010-08-16 | 5,755 | 6,006 | 5,755 | 5,755 | 11,773 | 38.10 |
| 2010-08-13 | 6,480 | 7,073 | 6,278 | 6,761 | 12,092 | 44.76 |
| 2010-08-12 | 7,193 | 8,059 | 6,116 | 6,439 | 41,189 | 42.63 |
| 2010-08-11 | 6,399 | 7,345 | 6,238 | 7,345 | 12,221 | 48.63 |
| 2010-08-10 | 6,077 | 6,741 | 6,036 | 6,338 | 4,884 | 41.96 |
| 2010-08-09 | 6,077 | 6,077 | 5,966 | 6,036 | 733 | 39.96 |
| 2010-08-06 | 6,086 | 6,086 | 5,946 | 6,086 | 404 | 40.29 |
| 2010-08-05 | 5,855 | 6,107 | 5,855 | 6,107 | 974 | 40.43 |
| 2010-08-04 | 5,977 | 5,977 | 5,674 | 5,835 | 1,253 | 38.63 |
| 2010-08-03 | 6,086 | 6,197 | 6,016 | 6,016 | 1,822 | 39.83 |
| 2010-08-02 | 6,167 | 6,258 | 6,066 | 6,097 | 933 | 40.37 |
| 2010-07-30 | 6,338 | 6,338 | 5,936 | 6,167 | 1,277 | 40.83 |
| 2010-07-29 | 5,905 | 6,338 | 5,875 | 6,177 | 2,044 | 40.90 |
| 2010-07-28 | 5,946 | 6,016 | 5,816 | 5,955 | 1,017 | 39.43 |
| 2010-07-27 | 5,635 | 6,188 | 5,635 | 5,805 | 3,563 | 38.43 |
| 2010-07-26 | 5,363 | 5,724 | 5,363 | 5,724 | 1,615 | 37.90 |
| 2010-07-23 | 5,413 | 5,533 | 5,413 | 5,463 | 1,107 | 36.17 |
| 2010-07-22 | 5,463 | 5,533 | 5,332 | 5,413 | 807 | 35.84 |
| 2010-07-21 | 5,463 | 5,664 | 5,352 | 5,502 | 1,158 | 36.43 |
| 2010-07-20 | 5,432 | 5,664 | 5,322 | 5,664 | 2,061 | 37.50 |
| 2010-07-16 | 5,794 | 5,816 | 5,533 | 5,583 | 1,567 | 36.96 |
| 2010-07-15 | 5,905 | 5,955 | 5,694 | 5,694 | 1,744 | 37.70 |
| 2010-07-14 | 6,036 | 6,097 | 5,835 | 5,966 | 1,402 | 39.50 |
| 2010-07-13 | 6,036 | 6,238 | 5,986 | 5,996 | 1,366 | 39.70 |
| 2010-07-12 | 5,946 | 6,158 | 5,896 | 5,977 | 1,270 | 39.57 |
| 2010-07-09 | 6,097 | 6,208 | 6,047 | 6,047 | 1,388 | 40.04 |
| 2010-07-08 | 6,389 | 6,480 | 6,016 | 6,158 | 2,919 | 40.77 |
| 2010-07-07 | 6,509 | 6,509 | 6,177 | 6,328 | 1,542 | 41.90 |
| 2010-07-06 | 6,208 | 6,408 | 6,208 | 6,408 | 1,175 | 42.43 |
| 2010-07-05 | 6,136 | 6,428 | 6,057 | 6,408 | 1,693 | 42.43 |
| 2010-07-02 | 6,177 | 6,319 | 6,036 | 6,238 | 1,224 | 41.30 |
| 2010-07-01 | 6,338 | 6,338 | 6,077 | 6,258 | 2,843 | 41.43 |
| 2010-06-30 | 6,057 | 6,469 | 5,986 | 6,378 | 4,370 | 42.23 |
| 2010-06-29 | 6,086 | 6,750 | 6,086 | 6,308 | 6,126 | 41.76 |
| 2010-06-28 | 6,217 | 6,217 | 6,036 | 6,086 | 2,403 | 40.29 |
| 2010-06-25 | 6,369 | 6,369 | 6,047 | 6,208 | 3,128 | 41.10 |
| 2010-06-24 | 6,399 | 6,620 | 6,358 | 6,369 | 2,262 | 42.17 |
| 2010-06-23 | 7,012 | 7,012 | 6,439 | 6,458 | 3,816 | 42.76 |
| 2010-06-22 | 6,700 | 7,273 | 6,650 | 6,911 | 6,491 | 45.76 |
| 2010-06-21 | 6,238 | 6,981 | 6,238 | 6,931 | 4,283 | 45.89 |
| 2010-06-18 | 6,861 | 6,892 | 6,369 | 6,509 | 4,727 | 43.09 |
| 2010-06-17 | 7,073 | 7,223 | 6,842 | 6,861 | 3,461 | 45.42 |
| 2010-06-16 | 7,022 | 7,667 | 6,691 | 7,062 | 7,542 | 46.76 |
| 2010-06-15 | 7,323 | 7,323 | 6,781 | 6,922 | 8,948 | 45.83 |
| 2010-06-14 | 7,294 | 7,746 | 7,142 | 7,142 | 10,699 | 47.29 |
| 2010-06-11 | 8,330 | 8,521 | 7,696 | 7,746 | 11,270 | 51.28 |
| 2010-06-10 | 7,717 | 8,643 | 7,717 | 8,320 | 17,536 | 55.08 |
| 2010-06-09 | 7,545 | 7,776 | 7,244 | 7,717 | 7,036 | 51.09 |
| 2010-06-08 | 6,851 | 7,646 | 6,851 | 7,425 | 6,353 | 49.16 |
| 2010-06-07 | 6,881 | 7,445 | 6,800 | 7,103 | 6,094 | 47.03 |
| 2010-06-04 | 7,475 | 7,646 | 6,791 | 7,284 | 8,238 | 48.23 |
| 2010-06-03 | 6,408 | 7,173 | 6,288 | 7,173 | 8,479 | 47.49 |
| 2010-06-02 | 6,238 | 6,720 | 6,158 | 6,167 | 4,412 | 40.83 |
| 2010-06-01 | 6,741 | 6,741 | 6,268 | 6,530 | 6,804 | 43.23 |
| 2010-05-31 | 7,375 | 7,798 | 6,861 | 6,962 | 10,607 | 46.09 |
| 2010-05-28 | 7,123 | 7,123 | 6,539 | 7,123 | 9,642 | 47.16 |
| 2010-05-27 | 5,382 | 6,136 | 5,382 | 6,136 | 2,553 | 40.62 |
| 2010-05-26 | 5,432 | 5,714 | 5,432 | 5,524 | 3,057 | 36.57 |
| 2010-05-25 | 5,785 | 5,866 | 5,282 | 5,452 | 3,548 | 36.10 |
| 2010-05-24 | 5,735 | 5,905 | 5,644 | 5,805 | 1,549 | 38.43 |
| 2010-05-21 | 5,533 | 5,835 | 5,483 | 5,654 | 2,798 | 37.43 |
| 2010-05-20 | 5,955 | 6,127 | 5,846 | 5,996 | 1,902 | 39.70 |
| 2010-05-19 | 5,885 | 6,238 | 5,613 | 6,238 | 5,438 | 41.30 |
| 2010-05-18 | 7,053 | 7,323 | 5,916 | 6,086 | 10,661 | 40.29 |
| 2010-05-17 | 7,425 | 8,249 | 7,042 | 7,323 | 5,795 | 48.48 |
| 2010-05-14 | 7,646 | 8,089 | 7,565 | 7,848 | 4,199 | 51.96 |
| 2010-05-13 | 6,781 | 7,978 | 6,539 | 7,798 | 5,746 | 51.63 |
| 2010-05-12 | 6,761 | 7,184 | 6,761 | 6,981 | 4,352 | 46.22 |
| 2010-05-11 | 8,401 | 8,401 | 7,053 | 7,112 | 6,802 | 47.09 |
| 2010-05-10 | 8,552 | 8,843 | 8,079 | 8,260 | 4,012 | 54.69 |
| 2010-05-07 | 7,153 | 8,390 | 7,042 | 8,330 | 6,571 | 55.15 |
| 2010-05-06 | 7,898 | 9,014 | 7,445 | 7,726 | 9,859 | 51.15 |
| 2010-04-30 | 7,264 | 7,696 | 7,253 | 7,696 | 5,073 | 50.95 |
| 2010-04-28 | 7,203 | 7,456 | 7,153 | 7,345 | 3,940 | 48.63 |
| 2010-04-27 | 7,244 | 7,384 | 7,053 | 7,334 | 3,156 | 48.56 |
| 2010-04-26 | 7,193 | 7,323 | 6,842 | 7,153 | 6,658 | 47.36 |
| 2010-04-23 | 6,942 | 7,042 | 6,650 | 6,942 | 5,068 | 45.96 |
| 2010-04-22 | 6,480 | 6,872 | 6,338 | 6,670 | 5,668 | 44.16 |
| 2010-04-21 | 6,278 | 6,419 | 6,158 | 6,389 | 2,914 | 42.30 |
| 2010-04-20 | 6,136 | 6,449 | 6,066 | 6,217 | 6,002 | 41.16 |
| 2010-04-19 | 5,977 | 6,097 | 5,805 | 6,077 | 2,897 | 40.23 |
| 2010-04-16 | 5,774 | 5,866 | 5,644 | 5,735 | 3,149 | 37.97 |
| 2010-04-15 | 6,127 | 6,188 | 5,825 | 5,875 | 5,597 | 38.90 |
| 2010-04-14 | 5,916 | 6,338 | 5,885 | 6,116 | 12,055 | 40.49 |
| 2010-04-13 | 5,563 | 5,885 | 5,563 | 5,755 | 4,406 | 38.10 |
| 2010-04-12 | 5,493 | 5,543 | 5,432 | 5,543 | 2,007 | 36.70 |
| 2010-04-09 | 5,583 | 5,635 | 5,382 | 5,533 | 2,235 | 36.63 |
| 2010-04-08 | 5,694 | 5,744 | 5,524 | 5,583 | 3,121 | 36.96 |
| 2010-04-07 | 5,413 | 5,694 | 5,302 | 5,674 | 4,770 | 37.57 |
| 2010-04-06 | 5,413 | 5,654 | 5,322 | 5,322 | 4,135 | 35.24 |
| 2010-04-05 | 5,232 | 5,432 | 5,212 | 5,312 | 2,880 | 35.17 |
| 2010-04-02 | 5,151 | 5,262 | 5,151 | 5,252 | 874 | 34.77 |
| 2010-04-01 | 5,291 | 5,312 | 5,182 | 5,191 | 641 | 34.37 |
| 2010-03-31 | 5,141 | 5,322 | 5,121 | 5,322 | 1,436 | 35.24 |
| 2010-03-30 | 5,132 | 5,182 | 5,090 | 5,182 | 1,555 | 34.31 |
| 2010-03-29 | 5,201 | 5,201 | 5,132 | 5,132 | 1,391 | 33.98 |
| 2010-03-26 | 5,201 | 5,212 | 5,132 | 5,160 | 1,272 | 34.16 |
| 2010-03-25 | 5,182 | 5,221 | 5,160 | 5,201 | 981 | 34.43 |
| 2010-03-24 | 5,221 | 5,262 | 5,171 | 5,232 | 969 | 34.64 |
| 2010-03-23 | 5,221 | 5,262 | 5,151 | 5,201 | 1,322 | 34.43 |
| 2010-03-19 | 5,191 | 5,262 | 5,160 | 5,262 | 1,811 | 34.84 |
| 2010-03-18 | 5,212 | 5,282 | 5,160 | 5,221 | 1,598 | 34.57 |
| 2010-03-17 | 5,160 | 5,241 | 5,141 | 5,191 | 1,799 | 34.37 |
| 2010-03-16 | 5,271 | 5,282 | 5,151 | 5,201 | 1,392 | 34.43 |
| 2010-03-15 | 5,132 | 5,322 | 5,110 | 5,262 | 3,109 | 34.84 |
| 2010-03-12 | 5,110 | 5,141 | 5,080 | 5,141 | 958 | 34.04 |
| 2010-03-11 | 5,090 | 5,132 | 5,080 | 5,110 | 1,064 | 33.83 |
| 2010-03-10 | 5,101 | 5,151 | 5,080 | 5,121 | 822 | 33.90 |
| 2010-03-09 | 5,121 | 5,151 | 5,090 | 5,101 | 1,377 | 33.77 |
| 2010-03-08 | 5,191 | 5,232 | 5,132 | 5,151 | 2,229 | 34.10 |
| 2010-03-05 | 5,090 | 5,182 | 5,080 | 5,132 | 1,183 | 33.98 |
| 2010-03-04 | 5,101 | 5,141 | 5,080 | 5,080 | 949 | 33.63 |
| 2010-03-03 | 5,121 | 5,151 | 5,051 | 5,110 | 1,472 | 33.83 |
| 2010-03-02 | 5,182 | 5,191 | 5,121 | 5,151 | 1,675 | 34.10 |
| 2010-03-01 | 5,322 | 5,332 | 5,171 | 5,221 | 2,023 | 34.57 |
| 2010-02-26 | 5,030 | 5,302 | 5,030 | 5,151 | 2,117 | 34.10 |
| 2010-02-25 | 5,171 | 5,171 | 4,949 | 5,080 | 3,423 | 33.63 |
| 2010-02-24 | 5,191 | 5,212 | 5,132 | 5,171 | 2,081 | 34.24 |
| 2010-02-23 | 5,212 | 5,312 | 5,201 | 5,201 | 1,573 | 34.43 |
| 2010-02-22 | 5,232 | 5,282 | 5,191 | 5,262 | 1,388 | 34.84 |
| 2010-02-19 | 5,171 | 5,232 | 5,171 | 5,182 | 2,476 | 34.31 |
| 2010-02-18 | 5,291 | 5,291 | 5,201 | 5,212 | 2,516 | 34.51 |
| 2010-02-17 | 5,413 | 5,413 | 5,182 | 5,262 | 4,967 | 34.84 |
| 2010-02-16 | 6,136 | 6,439 | 5,282 | 5,312 | 17,924 | 35.17 |
| 2010-02-15 | 5,332 | 5,735 | 5,191 | 5,664 | 4,201 | 37.50 |
| 2010-02-12 | 5,271 | 5,402 | 5,271 | 5,402 | 1,903 | 35.77 |
| 2010-02-10 | 5,232 | 5,393 | 5,201 | 5,352 | 1,376 | 35.43 |
| 2010-02-09 | 5,191 | 5,282 | 5,151 | 5,262 | 2,340 | 34.84 |
| 2010-02-08 | 5,372 | 5,413 | 5,312 | 5,402 | 2,342 | 35.77 |
| 2010-02-05 | 5,393 | 5,474 | 5,382 | 5,393 | 1,077 | 35.71 |
| 2010-02-04 | 5,563 | 5,563 | 5,393 | 5,524 | 1,660 | 36.57 |
| 2010-02-03 | 5,735 | 5,735 | 5,543 | 5,554 | 1,408 | 36.77 |
| 2010-02-02 | 5,463 | 5,685 | 5,463 | 5,635 | 1,784 | 37.31 |
| 2010-02-01 | 5,452 | 5,513 | 5,343 | 5,443 | 2,143 | 36.04 |
| 2010-01-29 | 5,363 | 5,936 | 5,322 | 5,483 | 4,050 | 36.30 |
| 2010-01-28 | 5,533 | 5,563 | 5,343 | 5,343 | 3,477 | 35.37 |
| 2010-01-27 | 5,846 | 5,896 | 5,452 | 5,583 | 5,410 | 36.96 |
| 2010-01-26 | 5,925 | 6,086 | 5,705 | 5,875 | 5,238 | 38.90 |
| 2010-01-25 | 5,654 | 6,086 | 5,554 | 5,785 | 8,484 | 38.30 |
| 2010-01-22 | 6,639 | 6,822 | 5,744 | 5,855 | 25,938 | 38.76 |
| 2010-01-21 | 6,319 | 6,319 | 6,136 | 6,319 | 20,209 | 41.84 |
| 2010-01-20 | 5,322 | 5,352 | 5,212 | 5,312 | 1,384 | 35.17 |
| 2010-01-19 | 5,182 | 5,282 | 5,171 | 5,241 | 1,750 | 34.70 |
| 2010-01-18 | 5,191 | 5,312 | 5,191 | 5,262 | 1,240 | 34.84 |
| 2010-01-15 | 5,382 | 5,423 | 5,182 | 5,241 | 2,031 | 34.70 |
| 2010-01-14 | 5,191 | 5,452 | 5,191 | 5,432 | 1,483 | 35.96 |
| 2010-01-13 | 5,332 | 5,382 | 5,201 | 5,282 | 2,709 | 34.97 |
| 2010-01-12 | 5,583 | 5,735 | 5,413 | 5,413 | 2,819 | 35.84 |
| 2010-01-08 | 6,027 | 6,127 | 5,432 | 5,735 | 8,666 | 37.97 |
| 2010-01-07 | 5,090 | 6,006 | 5,060 | 5,896 | 14,281 | 39.04 |
| 2010-01-06 | 5,030 | 5,132 | 5,014 | 5,121 | 1,823 | 33.90 |
| 2010-01-05 | 5,101 | 5,151 | 5,030 | 5,071 | 2,199 | 33.57 |
| 2010-01-04 | 5,080 | 5,262 | 4,990 | 5,141 | 4,217 | 34.04 |
分割・併合履歴 ： [2013-08-20]1株→0.995株 [2013-05-22]1株→1.518株 [2012-11-28]1株→100株 [2006-03-28]1株→3株 [2003-12-25]1株→3株 [2002-04-24]1株→2株
