1414 ショーボンドホールディングス(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 | 1,721 | 1,727 | 1,713 | 1,713 | 26,500 | 214.13 |
| 2010-12-29 | 1,702 | 1,720 | 1,698 | 1,720 | 56,600 | 215 |
| 2010-12-28 | 1,706 | 1,710 | 1,700 | 1,703 | 29,300 | 212.88 |
| 2010-12-27 | 1,713 | 1,715 | 1,698 | 1,707 | 59,800 | 213.38 |
| 2010-12-24 | 1,713 | 1,716 | 1,703 | 1,704 | 57,000 | 213 |
| 2010-12-22 | 1,729 | 1,733 | 1,716 | 1,719 | 55,500 | 214.88 |
| 2010-12-21 | 1,724 | 1,746 | 1,719 | 1,728 | 46,300 | 216 |
| 2010-12-20 | 1,739 | 1,741 | 1,716 | 1,717 | 42,900 | 214.63 |
| 2010-12-17 | 1,743 | 1,755 | 1,740 | 1,751 | 52,500 | 218.88 |
| 2010-12-16 | 1,741 | 1,754 | 1,730 | 1,742 | 99,100 | 217.75 |
| 2010-12-15 | 1,719 | 1,739 | 1,712 | 1,739 | 103,600 | 217.38 |
| 2010-12-14 | 1,699 | 1,719 | 1,692 | 1,713 | 77,500 | 214.13 |
| 2010-12-13 | 1,685 | 1,699 | 1,680 | 1,689 | 67,100 | 211.13 |
| 2010-12-10 | 1,697 | 1,698 | 1,681 | 1,687 | 121,500 | 210.88 |
| 2010-12-09 | 1,702 | 1,710 | 1,686 | 1,693 | 124,800 | 211.63 |
| 2010-12-08 | 1,700 | 1,711 | 1,695 | 1,705 | 140,200 | 213.13 |
| 2010-12-07 | 1,709 | 1,722 | 1,693 | 1,706 | 119,700 | 213.25 |
| 2010-12-06 | 1,688 | 1,717 | 1,688 | 1,702 | 76,300 | 212.75 |
| 2010-12-03 | 1,693 | 1,693 | 1,671 | 1,682 | 92,300 | 210.25 |
| 2010-12-02 | 1,688 | 1,688 | 1,666 | 1,676 | 128,400 | 209.50 |
| 2010-12-01 | 1,670 | 1,681 | 1,665 | 1,674 | 53,900 | 209.25 |
| 2010-11-30 | 1,682 | 1,697 | 1,671 | 1,672 | 66,500 | 209 |
| 2010-11-29 | 1,670 | 1,694 | 1,661 | 1,682 | 77,000 | 210.25 |
| 2010-11-26 | 1,704 | 1,704 | 1,672 | 1,679 | 60,100 | 209.88 |
| 2010-11-25 | 1,700 | 1,712 | 1,691 | 1,697 | 45,900 | 212.13 |
| 2010-11-24 | 1,702 | 1,716 | 1,692 | 1,697 | 89,100 | 212.13 |
| 2010-11-22 | 1,724 | 1,742 | 1,719 | 1,729 | 76,400 | 216.13 |
| 2010-11-19 | 1,741 | 1,741 | 1,721 | 1,722 | 38,700 | 215.25 |
| 2010-11-18 | 1,705 | 1,743 | 1,700 | 1,741 | 128,700 | 217.63 |
| 2010-11-17 | 1,663 | 1,692 | 1,663 | 1,690 | 43,400 | 211.25 |
| 2010-11-16 | 1,688 | 1,688 | 1,656 | 1,677 | 62,100 | 209.63 |
| 2010-11-15 | 1,669 | 1,687 | 1,656 | 1,678 | 55,500 | 209.75 |
| 2010-11-12 | 1,677 | 1,692 | 1,660 | 1,668 | 93,000 | 208.50 |
| 2010-11-11 | 1,710 | 1,710 | 1,676 | 1,690 | 265,800 | 211.25 |
| 2010-11-10 | 1,712 | 1,738 | 1,705 | 1,717 | 88,000 | 214.63 |
| 2010-11-09 | 1,728 | 1,728 | 1,714 | 1,716 | 33,500 | 214.50 |
| 2010-11-08 | 1,732 | 1,732 | 1,713 | 1,727 | 36,200 | 215.88 |
| 2010-11-05 | 1,714 | 1,730 | 1,706 | 1,716 | 61,400 | 214.50 |
| 2010-11-04 | 1,698 | 1,715 | 1,688 | 1,693 | 57,600 | 211.63 |
| 2010-11-02 | 1,714 | 1,714 | 1,674 | 1,695 | 51,100 | 211.88 |
| 2010-11-01 | 1,722 | 1,736 | 1,693 | 1,697 | 56,800 | 212.13 |
| 2010-10-29 | 1,720 | 1,722 | 1,702 | 1,722 | 61,500 | 215.25 |
| 2010-10-28 | 1,720 | 1,733 | 1,720 | 1,725 | 89,700 | 215.63 |
| 2010-10-27 | 1,736 | 1,738 | 1,723 | 1,728 | 28,700 | 216 |
| 2010-10-26 | 1,726 | 1,733 | 1,719 | 1,720 | 29,700 | 215 |
| 2010-10-25 | 1,737 | 1,740 | 1,714 | 1,729 | 71,100 | 216.13 |
| 2010-10-22 | 1,732 | 1,733 | 1,724 | 1,728 | 29,100 | 216 |
| 2010-10-21 | 1,737 | 1,737 | 1,713 | 1,720 | 38,500 | 215 |
| 2010-10-20 | 1,730 | 1,750 | 1,713 | 1,736 | 61,000 | 217 |
| 2010-10-19 | 1,738 | 1,757 | 1,726 | 1,735 | 41,600 | 216.88 |
| 2010-10-18 | 1,719 | 1,748 | 1,715 | 1,733 | 28,500 | 216.63 |
| 2010-10-15 | 1,744 | 1,744 | 1,710 | 1,715 | 63,600 | 214.38 |
| 2010-10-14 | 1,751 | 1,760 | 1,734 | 1,743 | 46,300 | 217.88 |
| 2010-10-13 | 1,729 | 1,753 | 1,729 | 1,735 | 52,500 | 216.88 |
| 2010-10-12 | 1,763 | 1,765 | 1,709 | 1,710 | 85,200 | 213.75 |
| 2010-10-08 | 1,783 | 1,797 | 1,763 | 1,763 | 72,800 | 220.38 |
| 2010-10-07 | 1,766 | 1,798 | 1,766 | 1,782 | 40,200 | 222.75 |
| 2010-10-06 | 1,780 | 1,785 | 1,760 | 1,779 | 68,100 | 222.38 |
| 2010-10-05 | 1,772 | 1,780 | 1,741 | 1,764 | 95,600 | 220.50 |
| 2010-10-04 | 1,801 | 1,801 | 1,767 | 1,768 | 144,800 | 221 |
| 2010-10-01 | 1,837 | 1,848 | 1,788 | 1,797 | 139,200 | 224.63 |
| 2010-09-30 | 1,885 | 1,894 | 1,818 | 1,819 | 86,900 | 227.38 |
| 2010-09-29 | 1,860 | 1,879 | 1,849 | 1,869 | 62,400 | 233.63 |
| 2010-09-28 | 1,834 | 1,866 | 1,827 | 1,851 | 94,400 | 231.38 |
| 2010-09-27 | 1,822 | 1,831 | 1,807 | 1,831 | 48,800 | 228.88 |
| 2010-09-24 | 1,800 | 1,826 | 1,789 | 1,798 | 105,600 | 224.75 |
| 2010-09-22 | 1,797 | 1,803 | 1,791 | 1,791 | 57,200 | 223.88 |
| 2010-09-21 | 1,810 | 1,818 | 1,789 | 1,791 | 45,900 | 223.88 |
| 2010-09-17 | 1,766 | 1,800 | 1,766 | 1,793 | 44,600 | 224.13 |
| 2010-09-16 | 1,783 | 1,796 | 1,752 | 1,765 | 77,300 | 220.63 |
| 2010-09-15 | 1,789 | 1,817 | 1,758 | 1,782 | 80,900 | 222.75 |
| 2010-09-14 | 1,801 | 1,809 | 1,783 | 1,789 | 68,000 | 223.63 |
| 2010-09-13 | 1,820 | 1,820 | 1,800 | 1,801 | 54,300 | 225.13 |
| 2010-09-10 | 1,850 | 1,853 | 1,817 | 1,819 | 75,300 | 227.38 |
| 2010-09-09 | 1,800 | 1,822 | 1,793 | 1,818 | 60,500 | 227.25 |
| 2010-09-08 | 1,819 | 1,823 | 1,783 | 1,786 | 49,200 | 223.25 |
| 2010-09-07 | 1,801 | 1,823 | 1,801 | 1,813 | 32,600 | 226.63 |
| 2010-09-06 | 1,803 | 1,816 | 1,780 | 1,813 | 38,100 | 226.63 |
| 2010-09-03 | 1,800 | 1,818 | 1,771 | 1,788 | 66,800 | 223.50 |
| 2010-09-02 | 1,780 | 1,812 | 1,761 | 1,804 | 85,000 | 225.50 |
| 2010-09-01 | 1,760 | 1,769 | 1,738 | 1,760 | 60,200 | 220 |
| 2010-08-31 | 1,782 | 1,784 | 1,753 | 1,755 | 54,000 | 219.38 |
| 2010-08-30 | 1,804 | 1,810 | 1,788 | 1,794 | 43,400 | 224.25 |
| 2010-08-27 | 1,750 | 1,786 | 1,745 | 1,783 | 66,000 | 222.88 |
| 2010-08-26 | 1,749 | 1,774 | 1,736 | 1,758 | 70,100 | 219.75 |
| 2010-08-25 | 1,738 | 1,765 | 1,718 | 1,742 | 62,700 | 217.75 |
| 2010-08-24 | 1,730 | 1,744 | 1,703 | 1,737 | 66,600 | 217.13 |
| 2010-08-23 | 1,757 | 1,764 | 1,738 | 1,743 | 81,900 | 217.88 |
| 2010-08-20 | 1,785 | 1,786 | 1,759 | 1,759 | 49,800 | 219.88 |
| 2010-08-19 | 1,797 | 1,806 | 1,775 | 1,794 | 78,100 | 224.25 |
| 2010-08-18 | 1,835 | 1,835 | 1,796 | 1,797 | 66,700 | 224.63 |
| 2010-08-17 | 1,795 | 1,820 | 1,765 | 1,815 | 66,400 | 226.88 |
| 2010-08-16 | 1,796 | 1,828 | 1,781 | 1,814 | 87,500 | 226.75 |
| 2010-08-13 | 1,850 | 1,852 | 1,786 | 1,796 | 139,400 | 224.50 |
| 2010-08-12 | 1,874 | 1,879 | 1,832 | 1,850 | 167,700 | 231.25 |
| 2010-08-11 | 1,898 | 1,924 | 1,841 | 1,913 | 214,900 | 239.13 |
| 2010-08-10 | 1,906 | 1,950 | 1,906 | 1,929 | 217,700 | 241.13 |
| 2010-08-09 | 1,866 | 1,885 | 1,851 | 1,875 | 57,500 | 234.38 |
| 2010-08-06 | 1,853 | 1,887 | 1,849 | 1,879 | 62,700 | 234.88 |
| 2010-08-05 | 1,833 | 1,890 | 1,833 | 1,866 | 67,400 | 233.25 |
| 2010-08-04 | 1,847 | 1,848 | 1,808 | 1,825 | 86,600 | 228.13 |
| 2010-08-03 | 1,873 | 1,892 | 1,851 | 1,860 | 52,300 | 232.50 |
| 2010-08-02 | 1,853 | 1,892 | 1,850 | 1,856 | 47,700 | 232 |
| 2010-07-30 | 1,868 | 1,869 | 1,836 | 1,844 | 64,200 | 230.50 |
| 2010-07-29 | 1,887 | 1,894 | 1,860 | 1,868 | 66,500 | 233.50 |
| 2010-07-28 | 1,892 | 1,908 | 1,884 | 1,902 | 90,300 | 237.75 |
| 2010-07-27 | 1,870 | 1,896 | 1,870 | 1,888 | 71,100 | 236 |
| 2010-07-26 | 1,859 | 1,880 | 1,859 | 1,870 | 42,700 | 233.75 |
| 2010-07-23 | 1,858 | 1,858 | 1,835 | 1,843 | 66,800 | 230.38 |
| 2010-07-22 | 1,825 | 1,846 | 1,823 | 1,839 | 45,900 | 229.88 |
| 2010-07-21 | 1,848 | 1,850 | 1,829 | 1,838 | 61,200 | 229.75 |
| 2010-07-20 | 1,785 | 1,832 | 1,785 | 1,817 | 43,800 | 227.13 |
| 2010-07-16 | 1,806 | 1,820 | 1,793 | 1,800 | 68,000 | 225 |
| 2010-07-15 | 1,849 | 1,853 | 1,826 | 1,831 | 56,000 | 228.88 |
| 2010-07-14 | 1,871 | 1,877 | 1,850 | 1,864 | 49,500 | 233 |
| 2010-07-13 | 1,874 | 1,874 | 1,851 | 1,858 | 36,400 | 232.25 |
| 2010-07-12 | 1,870 | 1,897 | 1,867 | 1,877 | 54,900 | 234.63 |
| 2010-07-09 | 1,899 | 1,899 | 1,872 | 1,879 | 88,600 | 234.88 |
| 2010-07-08 | 1,845 | 1,899 | 1,843 | 1,899 | 108,200 | 237.38 |
| 2010-07-07 | 1,830 | 1,839 | 1,816 | 1,838 | 58,700 | 229.75 |
| 2010-07-06 | 1,835 | 1,835 | 1,800 | 1,828 | 37,000 | 228.50 |
| 2010-07-05 | 1,808 | 1,837 | 1,807 | 1,834 | 84,000 | 229.25 |
| 2010-07-02 | 1,798 | 1,819 | 1,772 | 1,814 | 97,400 | 226.75 |
| 2010-07-01 | 1,788 | 1,809 | 1,777 | 1,790 | 85,300 | 223.75 |
| 2010-06-30 | 1,770 | 1,801 | 1,757 | 1,788 | 92,000 | 223.50 |
| 2010-06-29 | 1,799 | 1,830 | 1,799 | 1,809 | 83,700 | 226.13 |
| 2010-06-28 | 1,827 | 1,834 | 1,781 | 1,809 | 125,500 | 226.13 |
| 2010-06-25 | 1,817 | 1,835 | 1,815 | 1,826 | 117,000 | 228.25 |
| 2010-06-24 | 1,810 | 1,828 | 1,798 | 1,812 | 109,100 | 226.50 |
| 2010-06-23 | 1,797 | 1,815 | 1,791 | 1,804 | 119,500 | 225.50 |
| 2010-06-22 | 1,797 | 1,814 | 1,792 | 1,799 | 123,600 | 224.88 |
| 2010-06-21 | 1,790 | 1,806 | 1,775 | 1,796 | 67,000 | 224.50 |
| 2010-06-18 | 1,799 | 1,799 | 1,775 | 1,790 | 69,500 | 223.75 |
| 2010-06-17 | 1,805 | 1,805 | 1,787 | 1,789 | 58,700 | 223.63 |
| 2010-06-16 | 1,788 | 1,800 | 1,775 | 1,792 | 74,800 | 224 |
| 2010-06-15 | 1,768 | 1,774 | 1,764 | 1,768 | 75,900 | 221 |
| 2010-06-14 | 1,768 | 1,777 | 1,762 | 1,767 | 76,600 | 220.88 |
| 2010-06-11 | 1,773 | 1,783 | 1,767 | 1,775 | 79,900 | 221.88 |
| 2010-06-10 | 1,800 | 1,800 | 1,766 | 1,776 | 56,800 | 222 |
| 2010-06-09 | 1,776 | 1,798 | 1,775 | 1,782 | 53,400 | 222.75 |
| 2010-06-08 | 1,761 | 1,810 | 1,760 | 1,800 | 116,600 | 225 |
| 2010-06-07 | 1,766 | 1,774 | 1,746 | 1,759 | 38,100 | 219.88 |
| 2010-06-04 | 1,800 | 1,803 | 1,787 | 1,794 | 77,400 | 224.25 |
| 2010-06-03 | 1,797 | 1,817 | 1,784 | 1,794 | 55,700 | 224.25 |
| 2010-06-02 | 1,770 | 1,796 | 1,765 | 1,784 | 71,100 | 223 |
| 2010-06-01 | 1,802 | 1,802 | 1,770 | 1,782 | 99,600 | 222.75 |
| 2010-05-31 | 1,818 | 1,830 | 1,797 | 1,806 | 119,800 | 225.75 |
| 2010-05-28 | 1,822 | 1,822 | 1,791 | 1,817 | 85,700 | 227.13 |
| 2010-05-27 | 1,781 | 1,788 | 1,770 | 1,784 | 62,900 | 223 |
| 2010-05-26 | 1,798 | 1,824 | 1,780 | 1,797 | 52,000 | 224.63 |
| 2010-05-25 | 1,770 | 1,842 | 1,770 | 1,809 | 130,700 | 226.13 |
| 2010-05-24 | 1,795 | 1,815 | 1,790 | 1,795 | 57,000 | 224.38 |
| 2010-05-21 | 1,794 | 1,822 | 1,782 | 1,815 | 112,400 | 226.88 |
| 2010-05-20 | 1,812 | 1,853 | 1,812 | 1,850 | 91,700 | 231.25 |
| 2010-05-19 | 1,853 | 1,862 | 1,805 | 1,822 | 90,200 | 227.75 |
| 2010-05-18 | 1,870 | 1,903 | 1,865 | 1,878 | 104,400 | 234.75 |
| 2010-05-17 | 1,870 | 1,888 | 1,860 | 1,883 | 87,800 | 235.38 |
| 2010-05-14 | 1,865 | 1,901 | 1,862 | 1,890 | 119,600 | 236.25 |
| 2010-05-13 | 1,898 | 1,914 | 1,885 | 1,891 | 163,700 | 236.38 |
| 2010-05-12 | 1,830 | 1,900 | 1,807 | 1,885 | 309,300 | 235.63 |
| 2010-05-11 | 1,800 | 1,811 | 1,770 | 1,774 | 54,000 | 221.75 |
| 2010-05-10 | 1,783 | 1,796 | 1,771 | 1,789 | 59,000 | 223.63 |
| 2010-05-07 | 1,800 | 1,800 | 1,783 | 1,797 | 82,900 | 224.63 |
| 2010-05-06 | 1,822 | 1,832 | 1,815 | 1,827 | 118,300 | 228.38 |
| 2010-04-30 | 1,836 | 1,843 | 1,812 | 1,821 | 51,000 | 227.63 |
| 2010-04-28 | 1,830 | 1,835 | 1,816 | 1,835 | 72,200 | 229.38 |
| 2010-04-27 | 1,858 | 1,858 | 1,837 | 1,851 | 70,000 | 231.38 |
| 2010-04-26 | 1,875 | 1,887 | 1,867 | 1,868 | 94,300 | 233.50 |
| 2010-04-23 | 1,824 | 1,863 | 1,813 | 1,853 | 188,900 | 231.63 |
| 2010-04-22 | 1,791 | 1,839 | 1,765 | 1,830 | 183,100 | 228.75 |
| 2010-04-21 | 1,787 | 1,799 | 1,780 | 1,798 | 97,400 | 224.75 |
| 2010-04-20 | 1,758 | 1,793 | 1,758 | 1,776 | 120,000 | 222 |
| 2010-04-19 | 1,734 | 1,765 | 1,733 | 1,757 | 105,300 | 219.63 |
| 2010-04-16 | 1,788 | 1,788 | 1,753 | 1,765 | 116,000 | 220.63 |
| 2010-04-15 | 1,760 | 1,790 | 1,751 | 1,788 | 177,300 | 223.50 |
| 2010-04-14 | 1,726 | 1,748 | 1,726 | 1,746 | 67,000 | 218.25 |
| 2010-04-13 | 1,723 | 1,729 | 1,710 | 1,726 | 219,300 | 215.75 |
| 2010-04-12 | 1,795 | 1,796 | 1,733 | 1,740 | 262,000 | 217.50 |
| 2010-04-09 | 1,821 | 1,841 | 1,795 | 1,798 | 87,400 | 224.75 |
| 2010-04-08 | 1,850 | 1,856 | 1,823 | 1,831 | 82,200 | 228.88 |
| 2010-04-07 | 1,819 | 1,855 | 1,819 | 1,848 | 104,500 | 231 |
| 2010-04-06 | 1,822 | 1,830 | 1,815 | 1,819 | 42,100 | 227.38 |
| 2010-04-05 | 1,807 | 1,830 | 1,807 | 1,830 | 36,700 | 228.75 |
| 2010-04-02 | 1,845 | 1,845 | 1,804 | 1,812 | 62,800 | 226.50 |
| 2010-04-01 | 1,818 | 1,836 | 1,812 | 1,827 | 78,400 | 228.38 |
| 2010-03-31 | 1,834 | 1,849 | 1,825 | 1,832 | 91,300 | 229 |
| 2010-03-30 | 1,834 | 1,837 | 1,796 | 1,813 | 202,300 | 226.63 |
| 2010-03-29 | 1,830 | 1,839 | 1,794 | 1,816 | 150,300 | 227 |
| 2010-03-26 | 1,825 | 1,825 | 1,809 | 1,814 | 63,700 | 226.75 |
| 2010-03-25 | 1,825 | 1,829 | 1,809 | 1,815 | 69,000 | 226.88 |
| 2010-03-24 | 1,802 | 1,826 | 1,802 | 1,824 | 64,500 | 228 |
| 2010-03-23 | 1,816 | 1,820 | 1,796 | 1,802 | 76,500 | 225.25 |
| 2010-03-19 | 1,842 | 1,842 | 1,827 | 1,834 | 42,000 | 229.25 |
| 2010-03-18 | 1,817 | 1,846 | 1,815 | 1,832 | 93,200 | 229 |
| 2010-03-17 | 1,809 | 1,820 | 1,798 | 1,806 | 47,300 | 225.75 |
| 2010-03-16 | 1,804 | 1,833 | 1,801 | 1,814 | 79,400 | 226.75 |
| 2010-03-15 | 1,827 | 1,827 | 1,808 | 1,813 | 32,700 | 226.63 |
| 2010-03-12 | 1,830 | 1,830 | 1,799 | 1,809 | 90,600 | 226.13 |
| 2010-03-11 | 1,770 | 1,824 | 1,770 | 1,820 | 137,000 | 227.50 |
| 2010-03-10 | 1,787 | 1,792 | 1,769 | 1,770 | 77,200 | 221.25 |
| 2010-03-09 | 1,780 | 1,801 | 1,769 | 1,786 | 97,100 | 223.25 |
| 2010-03-08 | 1,765 | 1,777 | 1,757 | 1,772 | 70,700 | 221.50 |
| 2010-03-05 | 1,715 | 1,768 | 1,714 | 1,758 | 161,500 | 219.75 |
| 2010-03-04 | 1,700 | 1,713 | 1,687 | 1,695 | 134,500 | 211.88 |
| 2010-03-03 | 1,716 | 1,718 | 1,698 | 1,710 | 89,800 | 213.75 |
| 2010-03-02 | 1,696 | 1,725 | 1,687 | 1,720 | 97,500 | 215 |
| 2010-03-01 | 1,728 | 1,728 | 1,707 | 1,711 | 53,400 | 213.88 |
| 2010-02-26 | 1,700 | 1,720 | 1,690 | 1,716 | 122,600 | 214.50 |
| 2010-02-25 | 1,679 | 1,699 | 1,670 | 1,699 | 84,100 | 212.38 |
| 2010-02-24 | 1,666 | 1,697 | 1,666 | 1,679 | 100,400 | 209.88 |
| 2010-02-23 | 1,672 | 1,696 | 1,664 | 1,690 | 108,900 | 211.25 |
| 2010-02-22 | 1,650 | 1,675 | 1,645 | 1,672 | 115,800 | 209 |
| 2010-02-19 | 1,649 | 1,656 | 1,623 | 1,629 | 59,000 | 203.63 |
| 2010-02-18 | 1,636 | 1,650 | 1,635 | 1,649 | 50,500 | 206.13 |
| 2010-02-17 | 1,647 | 1,649 | 1,640 | 1,647 | 55,800 | 205.88 |
| 2010-02-16 | 1,650 | 1,650 | 1,633 | 1,639 | 76,700 | 204.88 |
| 2010-02-15 | 1,643 | 1,643 | 1,625 | 1,635 | 59,100 | 204.38 |
| 2010-02-12 | 1,649 | 1,649 | 1,616 | 1,623 | 98,500 | 202.88 |
| 2010-02-10 | 1,657 | 1,657 | 1,623 | 1,635 | 152,500 | 204.38 |
| 2010-02-09 | 1,580 | 1,607 | 1,567 | 1,607 | 95,300 | 200.88 |
| 2010-02-08 | 1,602 | 1,621 | 1,577 | 1,586 | 96,200 | 198.25 |
| 2010-02-05 | 1,603 | 1,629 | 1,587 | 1,617 | 113,100 | 202.13 |
| 2010-02-04 | 1,627 | 1,651 | 1,619 | 1,650 | 86,300 | 206.25 |
| 2010-02-03 | 1,630 | 1,650 | 1,600 | 1,647 | 218,000 | 205.88 |
| 2010-02-02 | 1,565 | 1,599 | 1,564 | 1,596 | 185,700 | 199.50 |
| 2010-02-01 | 1,525 | 1,547 | 1,520 | 1,545 | 76,100 | 193.13 |
| 2010-01-29 | 1,525 | 1,538 | 1,525 | 1,525 | 52,000 | 190.63 |
| 2010-01-28 | 1,545 | 1,545 | 1,528 | 1,533 | 75,900 | 191.63 |
| 2010-01-27 | 1,528 | 1,538 | 1,527 | 1,533 | 51,100 | 191.63 |
| 2010-01-26 | 1,530 | 1,541 | 1,524 | 1,525 | 77,200 | 190.63 |
| 2010-01-25 | 1,530 | 1,540 | 1,527 | 1,530 | 67,900 | 191.25 |
| 2010-01-22 | 1,542 | 1,560 | 1,533 | 1,538 | 55,000 | 192.25 |
| 2010-01-21 | 1,540 | 1,566 | 1,535 | 1,564 | 67,000 | 195.50 |
| 2010-01-20 | 1,584 | 1,584 | 1,546 | 1,546 | 81,100 | 193.25 |
| 2010-01-19 | 1,548 | 1,579 | 1,534 | 1,577 | 137,900 | 197.13 |
| 2010-01-18 | 1,523 | 1,527 | 1,522 | 1,527 | 69,600 | 190.88 |
| 2010-01-15 | 1,542 | 1,552 | 1,521 | 1,532 | 200,800 | 191.50 |
| 2010-01-14 | 1,560 | 1,578 | 1,549 | 1,564 | 91,700 | 195.50 |
| 2010-01-13 | 1,530 | 1,562 | 1,530 | 1,562 | 100,300 | 195.25 |
| 2010-01-12 | 1,570 | 1,589 | 1,555 | 1,564 | 38,900 | 195.50 |
| 2010-01-08 | 1,545 | 1,565 | 1,537 | 1,563 | 76,400 | 195.38 |
| 2010-01-07 | 1,531 | 1,545 | 1,528 | 1,537 | 50,500 | 192.13 |
| 2010-01-06 | 1,525 | 1,539 | 1,521 | 1,537 | 60,000 | 192.13 |
| 2010-01-05 | 1,539 | 1,540 | 1,525 | 1,529 | 66,800 | 191.13 |
| 2010-01-04 | 1,535 | 1,544 | 1,533 | 1,535 | 31,000 | 191.88 |
分割・併合履歴 ： [2025-12-29]1株→4株 [2019-06-26]1株→2株