1605 (株)INPEX 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 | 481,000 | 481,500 | 475,500 | 475,500 | 8,219 | 1,188.75 |
| 2010-12-29 | 485,000 | 490,000 | 480,000 | 483,500 | 10,891 | 1,208.75 |
| 2010-12-28 | 487,500 | 490,000 | 480,500 | 482,000 | 10,959 | 1,205 |
| 2010-12-27 | 486,500 | 492,000 | 484,000 | 490,500 | 17,236 | 1,226.25 |
| 2010-12-24 | 474,500 | 486,500 | 473,500 | 486,500 | 27,964 | 1,216.25 |
| 2010-12-22 | 476,000 | 476,500 | 468,500 | 472,500 | 8,891 | 1,181.25 |
| 2010-12-21 | 471,500 | 475,500 | 470,000 | 472,000 | 7,891 | 1,180 |
| 2010-12-20 | 475,000 | 478,000 | 466,500 | 472,500 | 9,436 | 1,181.25 |
| 2010-12-17 | 475,500 | 479,000 | 473,500 | 476,000 | 14,207 | 1,190 |
| 2010-12-16 | 472,000 | 479,000 | 470,000 | 474,000 | 10,900 | 1,185 |
| 2010-12-15 | 489,500 | 491,000 | 470,500 | 473,500 | 24,942 | 1,183.75 |
| 2010-12-14 | 468,000 | 481,000 | 467,000 | 480,000 | 29,243 | 1,200 |
| 2010-12-13 | 456,000 | 468,000 | 452,500 | 468,000 | 17,241 | 1,170 |
| 2010-12-10 | 460,000 | 460,000 | 452,000 | 456,000 | 26,789 | 1,140 |
| 2010-12-09 | 450,000 | 455,000 | 447,500 | 454,000 | 33,090 | 1,135 |
| 2010-12-08 | 443,000 | 444,000 | 428,500 | 443,000 | 14,312 | 1,107.50 |
| 2010-12-07 | 440,000 | 442,500 | 436,500 | 440,000 | 9,477 | 1,100 |
| 2010-12-06 | 442,000 | 442,000 | 437,500 | 439,500 | 8,530 | 1,098.75 |
| 2010-12-03 | 443,000 | 443,000 | 436,000 | 439,000 | 9,850 | 1,097.50 |
| 2010-12-02 | 443,500 | 444,000 | 438,000 | 438,000 | 11,741 | 1,095 |
| 2010-12-01 | 434,000 | 436,000 | 428,500 | 433,000 | 11,194 | 1,082.50 |
| 2010-11-30 | 441,500 | 449,000 | 429,500 | 430,500 | 25,674 | 1,076.25 |
| 2010-11-29 | 436,500 | 440,500 | 436,000 | 439,000 | 8,890 | 1,097.50 |
| 2010-11-26 | 437,000 | 442,500 | 434,500 | 435,500 | 7,426 | 1,088.75 |
| 2010-11-25 | 445,000 | 445,000 | 435,500 | 439,000 | 11,378 | 1,097.50 |
| 2010-11-24 | 434,500 | 441,500 | 430,000 | 438,000 | 22,792 | 1,095 |
| 2010-11-22 | 435,500 | 450,000 | 434,000 | 447,500 | 22,188 | 1,118.75 |
| 2010-11-19 | 435,000 | 437,000 | 430,000 | 432,000 | 12,628 | 1,080 |
| 2010-11-18 | 424,500 | 433,000 | 424,500 | 432,000 | 15,523 | 1,080 |
| 2010-11-17 | 421,000 | 424,500 | 418,500 | 424,000 | 11,793 | 1,060 |
| 2010-11-16 | 431,500 | 433,500 | 421,000 | 424,000 | 23,597 | 1,060 |
| 2010-11-15 | 432,500 | 434,000 | 429,500 | 433,000 | 8,062 | 1,082.50 |
| 2010-11-12 | 434,000 | 440,500 | 431,500 | 431,500 | 10,510 | 1,078.75 |
| 2010-11-11 | 437,500 | 439,500 | 434,500 | 437,000 | 12,282 | 1,092.50 |
| 2010-11-10 | 432,000 | 435,000 | 428,000 | 433,000 | 14,503 | 1,082.50 |
| 2010-11-09 | 439,500 | 439,500 | 428,000 | 431,500 | 16,670 | 1,078.75 |
| 2010-11-08 | 442,000 | 444,000 | 438,500 | 441,000 | 15,582 | 1,102.50 |
| 2010-11-05 | 441,000 | 444,000 | 437,500 | 440,500 | 26,135 | 1,101.25 |
| 2010-11-04 | 434,500 | 435,000 | 428,500 | 430,500 | 16,312 | 1,076.25 |
| 2010-11-02 | 417,000 | 422,000 | 414,500 | 419,500 | 10,440 | 1,048.75 |
| 2010-11-01 | 422,000 | 425,000 | 415,500 | 417,000 | 10,366 | 1,042.50 |
| 2010-10-29 | 430,000 | 430,000 | 415,000 | 418,500 | 21,686 | 1,046.25 |
| 2010-10-28 | 431,000 | 435,500 | 426,000 | 431,000 | 44,194 | 1,077.50 |
| 2010-10-27 | 440,000 | 440,000 | 434,000 | 436,500 | 20,209 | 1,091.25 |
| 2010-10-26 | 435,000 | 441,000 | 434,500 | 438,000 | 19,611 | 1,095 |
| 2010-10-25 | 430,000 | 442,000 | 428,000 | 434,000 | 23,280 | 1,085 |
| 2010-10-22 | 431,500 | 433,500 | 426,000 | 431,000 | 21,024 | 1,077.50 |
| 2010-10-21 | 441,000 | 441,500 | 431,000 | 434,000 | 17,584 | 1,085 |
| 2010-10-20 | 427,000 | 436,500 | 425,000 | 432,000 | 30,683 | 1,080 |
| 2010-10-19 | 457,000 | 458,500 | 443,500 | 447,000 | 22,483 | 1,117.50 |
| 2010-10-18 | 451,000 | 461,500 | 449,000 | 452,000 | 20,016 | 1,130 |
| 2010-10-15 | 454,000 | 459,000 | 445,000 | 452,500 | 50,758 | 1,131.25 |
| 2010-10-14 | 439,500 | 457,000 | 439,500 | 454,500 | 65,785 | 1,136.25 |
| 2010-10-13 | 434,000 | 439,500 | 432,500 | 436,500 | 30,862 | 1,091.25 |
| 2010-10-12 | 439,000 | 441,000 | 431,000 | 433,500 | 35,602 | 1,083.75 |
| 2010-10-08 | 425,000 | 439,500 | 424,500 | 439,000 | 92,148 | 1,097.50 |
| 2010-10-07 | 417,000 | 424,500 | 416,500 | 423,500 | 63,432 | 1,058.75 |
| 2010-10-06 | 409,000 | 417,000 | 406,500 | 414,500 | 23,594 | 1,036.25 |
| 2010-10-05 | 400,500 | 405,000 | 398,000 | 404,000 | 16,783 | 1,010 |
| 2010-10-04 | 407,500 | 414,000 | 403,000 | 404,500 | 27,499 | 1,011.25 |
| 2010-10-01 | 397,000 | 404,000 | 391,000 | 403,000 | 22,650 | 1,007.50 |
| 2010-09-30 | 405,500 | 406,000 | 391,500 | 393,000 | 31,042 | 982.50 |
| 2010-09-29 | 406,000 | 411,500 | 404,000 | 408,000 | 25,411 | 1,020 |
| 2010-09-28 | 405,000 | 407,500 | 398,000 | 400,000 | 15,444 | 1,000 |
| 2010-09-27 | 404,000 | 412,500 | 399,500 | 409,000 | 19,087 | 1,022.50 |
| 2010-09-24 | 405,000 | 408,000 | 399,000 | 399,500 | 19,591 | 998.75 |
| 2010-09-22 | 402,000 | 410,000 | 401,500 | 406,000 | 12,870 | 1,015 |
| 2010-09-21 | 412,500 | 416,500 | 400,500 | 404,500 | 24,732 | 1,011.25 |
| 2010-09-17 | 398,000 | 401,000 | 394,500 | 399,500 | 17,840 | 998.75 |
| 2010-09-16 | 410,000 | 411,500 | 394,000 | 396,000 | 22,477 | 990 |
| 2010-09-15 | 410,000 | 420,000 | 405,000 | 411,500 | 20,222 | 1,028.75 |
| 2010-09-14 | 417,500 | 417,500 | 409,500 | 411,500 | 15,473 | 1,028.75 |
| 2010-09-13 | 413,000 | 420,500 | 411,500 | 417,500 | 23,247 | 1,043.75 |
| 2010-09-10 | 410,000 | 413,000 | 405,500 | 408,500 | 18,412 | 1,021.25 |
| 2010-09-09 | 411,000 | 414,500 | 401,000 | 404,000 | 14,745 | 1,010 |
| 2010-09-08 | 400,500 | 406,500 | 400,500 | 404,000 | 12,808 | 1,010 |
| 2010-09-07 | 409,500 | 414,500 | 407,000 | 407,500 | 15,187 | 1,018.75 |
| 2010-09-06 | 413,000 | 414,500 | 407,500 | 410,500 | 12,955 | 1,026.25 |
| 2010-09-03 | 401,000 | 411,500 | 399,500 | 410,500 | 27,960 | 1,026.25 |
| 2010-09-02 | 401,000 | 403,000 | 393,000 | 400,500 | 26,385 | 1,001.25 |
| 2010-09-01 | 379,500 | 389,500 | 379,000 | 389,000 | 20,414 | 972.50 |
| 2010-08-31 | 384,000 | 384,000 | 373,000 | 380,000 | 34,356 | 950 |
| 2010-08-30 | 397,000 | 402,500 | 389,000 | 391,000 | 16,741 | 977.50 |
| 2010-08-27 | 382,000 | 389,000 | 379,000 | 388,500 | 17,267 | 971.25 |
| 2010-08-26 | 388,500 | 389,000 | 379,000 | 384,000 | 13,252 | 960 |
| 2010-08-25 | 383,500 | 387,500 | 381,000 | 381,500 | 18,535 | 953.75 |
| 2010-08-24 | 398,000 | 399,500 | 388,000 | 389,500 | 20,530 | 973.75 |
| 2010-08-23 | 396,000 | 402,500 | 395,500 | 400,500 | 16,969 | 1,001.25 |
| 2010-08-20 | 397,500 | 403,500 | 396,500 | 398,500 | 13,658 | 996.25 |
| 2010-08-19 | 399,000 | 409,500 | 398,500 | 404,500 | 33,197 | 1,011.25 |
| 2010-08-18 | 383,000 | 398,000 | 381,000 | 396,000 | 62,706 | 990 |
| 2010-08-17 | 393,000 | 395,000 | 377,000 | 378,500 | 53,982 | 946.25 |
| 2010-08-16 | 403,500 | 405,000 | 391,000 | 396,000 | 40,952 | 990 |
| 2010-08-13 | 413,000 | 415,500 | 407,500 | 410,500 | 17,741 | 1,026.25 |
| 2010-08-12 | 407,000 | 413,500 | 403,000 | 413,000 | 37,281 | 1,032.50 |
| 2010-08-11 | 427,500 | 428,000 | 412,000 | 412,500 | 36,138 | 1,031.25 |
| 2010-08-10 | 426,500 | 429,000 | 421,500 | 429,000 | 73,178 | 1,072.50 |
| 2010-08-09 | 423,000 | 424,500 | 419,000 | 423,500 | 22,036 | 1,058.75 |
| 2010-08-06 | 423,000 | 426,000 | 422,000 | 426,000 | 21,993 | 1,065 |
| 2010-08-05 | 427,000 | 428,000 | 422,000 | 425,000 | 41,403 | 1,062.50 |
| 2010-08-04 | 425,000 | 431,500 | 420,500 | 420,500 | 58,898 | 1,051.25 |
| 2010-08-03 | 418,500 | 428,000 | 418,500 | 427,000 | 309,147 | 1,067.50 |
| 2010-08-02 | 422,000 | 423,000 | 414,500 | 417,000 | 64,274 | 1,042.50 |
| 2010-07-30 | 423,000 | 423,000 | 413,000 | 422,000 | 37,268 | 1,055 |
| 2010-07-29 | 422,000 | 426,500 | 422,000 | 423,000 | 42,966 | 1,057.50 |
| 2010-07-28 | 440,000 | 441,500 | 431,000 | 436,000 | 37,055 | 1,090 |
| 2010-07-27 | 430,500 | 441,500 | 427,000 | 437,000 | 114,631 | 1,092.50 |
| 2010-07-26 | 431,000 | 440,500 | 421,500 | 430,000 | 132,167 | 1,075 |
| 2010-07-23 | 399,000 | 420,000 | 394,000 | 410,000 | 105,457 | 1,025 |
| 2010-07-22 | 404,000 | 406,500 | 391,000 | 393,000 | 73,384 | 982.50 |
| 2010-07-21 | 404,000 | 409,500 | 399,000 | 403,000 | 43,656 | 1,007.50 |
| 2010-07-20 | 414,500 | 415,000 | 400,000 | 401,500 | 26,960 | 1,003.75 |
| 2010-07-16 | 423,000 | 428,000 | 412,500 | 417,500 | 28,789 | 1,043.75 |
| 2010-07-15 | 435,000 | 436,500 | 417,000 | 418,500 | 22,095 | 1,046.25 |
| 2010-07-14 | 444,500 | 447,000 | 439,000 | 441,000 | 20,737 | 1,102.50 |
| 2010-07-13 | 441,500 | 447,500 | 436,000 | 441,500 | 32,939 | 1,103.75 |
| 2010-07-12 | 420,000 | 439,000 | 416,000 | 437,500 | 43,757 | 1,093.75 |
| 2010-07-09 | 406,000 | 422,000 | 406,000 | 415,000 | 98,818 | 1,037.50 |
| 2010-07-08 | 475,000 | 492,000 | 461,000 | 476,000 | 62,922 | 1,190 |
| 2010-07-07 | 486,500 | 493,500 | 467,500 | 469,000 | 23,755 | 1,172.50 |
| 2010-07-06 | 480,000 | 483,000 | 471,500 | 479,500 | 11,884 | 1,198.75 |
| 2010-07-05 | 488,000 | 497,000 | 486,000 | 487,000 | 7,889 | 1,217.50 |
| 2010-07-02 | 489,000 | 508,000 | 487,000 | 491,500 | 12,933 | 1,228.75 |
| 2010-07-01 | 490,500 | 491,000 | 480,000 | 485,500 | 9,262 | 1,213.75 |
| 2010-06-30 | 481,000 | 500,000 | 480,500 | 497,000 | 12,766 | 1,242.50 |
| 2010-06-29 | 510,000 | 510,000 | 491,000 | 493,500 | 14,443 | 1,233.75 |
| 2010-06-28 | 529,000 | 529,000 | 511,000 | 513,000 | 9,021 | 1,282.50 |
| 2010-06-25 | 528,000 | 532,000 | 518,000 | 520,000 | 8,983 | 1,300 |
| 2010-06-24 | 536,000 | 538,000 | 530,000 | 531,000 | 4,570 | 1,327.50 |
| 2010-06-23 | 547,000 | 547,000 | 532,000 | 534,000 | 6,917 | 1,335 |
| 2010-06-22 | 562,000 | 563,000 | 547,000 | 550,000 | 9,159 | 1,375 |
| 2010-06-21 | 569,000 | 569,000 | 557,000 | 566,000 | 7,210 | 1,415 |
| 2010-06-18 | 559,000 | 563,000 | 554,000 | 560,000 | 6,823 | 1,400 |
| 2010-06-17 | 564,000 | 567,000 | 558,000 | 561,000 | 9,966 | 1,402.50 |
| 2010-06-16 | 574,000 | 583,000 | 557,000 | 561,000 | 16,524 | 1,402.50 |
| 2010-06-15 | 557,000 | 567,000 | 555,000 | 562,000 | 7,408 | 1,405 |
| 2010-06-14 | 557,000 | 560,000 | 555,000 | 555,000 | 5,818 | 1,387.50 |
| 2010-06-11 | 574,000 | 574,000 | 551,000 | 552,000 | 13,087 | 1,380 |
| 2010-06-10 | 541,000 | 557,000 | 539,000 | 555,000 | 11,601 | 1,387.50 |
| 2010-06-09 | 545,000 | 545,000 | 529,000 | 534,000 | 7,293 | 1,335 |
| 2010-06-08 | 541,000 | 546,000 | 540,000 | 542,000 | 5,269 | 1,355 |
| 2010-06-07 | 547,000 | 552,000 | 540,000 | 541,000 | 10,639 | 1,352.50 |
| 2010-06-04 | 568,000 | 581,000 | 566,000 | 577,000 | 7,301 | 1,442.50 |
| 2010-06-03 | 566,000 | 573,000 | 559,000 | 571,000 | 8,948 | 1,427.50 |
| 2010-06-02 | 558,000 | 561,000 | 551,000 | 553,000 | 7,325 | 1,382.50 |
| 2010-06-01 | 569,000 | 571,000 | 556,000 | 564,000 | 6,901 | 1,410 |
| 2010-05-31 | 564,000 | 579,000 | 563,000 | 572,000 | 10,608 | 1,430 |
| 2010-05-28 | 567,000 | 578,000 | 563,000 | 570,000 | 16,150 | 1,425 |
| 2010-05-27 | 547,000 | 554,000 | 539,000 | 547,000 | 21,659 | 1,367.50 |
| 2010-05-26 | 559,000 | 563,000 | 545,000 | 549,000 | 11,528 | 1,372.50 |
| 2010-05-25 | 563,000 | 566,000 | 550,000 | 554,000 | 12,547 | 1,385 |
| 2010-05-24 | 572,000 | 582,000 | 566,000 | 576,000 | 11,702 | 1,440 |
| 2010-05-21 | 580,000 | 582,000 | 560,000 | 582,000 | 14,308 | 1,455 |
| 2010-05-20 | 592,000 | 604,000 | 587,000 | 592,000 | 12,892 | 1,480 |
| 2010-05-19 | 586,000 | 603,000 | 582,000 | 602,000 | 19,738 | 1,505 |
| 2010-05-18 | 592,000 | 597,000 | 583,000 | 587,000 | 15,422 | 1,467.50 |
| 2010-05-17 | 619,000 | 619,000 | 598,000 | 602,000 | 13,582 | 1,505 |
| 2010-05-14 | 635,000 | 638,000 | 625,000 | 629,000 | 11,591 | 1,572.50 |
| 2010-05-13 | 649,000 | 653,000 | 641,000 | 645,000 | 13,956 | 1,612.50 |
| 2010-05-12 | 646,000 | 653,000 | 640,000 | 647,000 | 5,878 | 1,617.50 |
| 2010-05-11 | 669,000 | 670,000 | 643,000 | 648,000 | 7,239 | 1,620 |
| 2010-05-10 | 636,000 | 668,000 | 634,000 | 663,000 | 8,967 | 1,657.50 |
| 2010-05-07 | 633,000 | 644,000 | 633,000 | 641,000 | 9,385 | 1,602.50 |
| 2010-05-06 | 650,000 | 658,000 | 644,000 | 652,000 | 8,128 | 1,630 |
| 2010-04-30 | 679,000 | 683,000 | 667,000 | 667,000 | 5,100 | 1,667.50 |
| 2010-04-28 | 678,000 | 680,000 | 664,000 | 669,000 | 9,330 | 1,672.50 |
| 2010-04-27 | 693,000 | 695,000 | 685,000 | 690,000 | 4,803 | 1,725 |
| 2010-04-26 | 700,000 | 702,000 | 696,000 | 699,000 | 3,163 | 1,747.50 |
| 2010-04-23 | 692,000 | 699,000 | 689,000 | 693,000 | 3,602 | 1,732.50 |
| 2010-04-22 | 695,000 | 695,000 | 685,000 | 691,000 | 3,363 | 1,727.50 |
| 2010-04-21 | 701,000 | 703,000 | 691,000 | 693,000 | 4,114 | 1,732.50 |
| 2010-04-20 | 687,000 | 696,000 | 686,000 | 689,000 | 3,990 | 1,722.50 |
| 2010-04-19 | 695,000 | 697,000 | 683,000 | 688,000 | 6,765 | 1,720 |
| 2010-04-16 | 707,000 | 710,000 | 702,000 | 710,000 | 4,468 | 1,775 |
| 2010-04-15 | 716,000 | 720,000 | 710,000 | 712,000 | 4,953 | 1,780 |
| 2010-04-14 | 711,000 | 714,000 | 704,000 | 705,000 | 4,572 | 1,762.50 |
| 2010-04-13 | 710,000 | 712,000 | 701,000 | 710,000 | 5,801 | 1,775 |
| 2010-04-12 | 725,000 | 725,000 | 712,000 | 713,000 | 4,792 | 1,782.50 |
| 2010-04-09 | 705,000 | 718,000 | 704,000 | 713,000 | 7,796 | 1,782.50 |
| 2010-04-08 | 715,000 | 720,000 | 710,000 | 718,000 | 5,774 | 1,795 |
| 2010-04-07 | 716,000 | 717,000 | 706,000 | 715,000 | 5,155 | 1,787.50 |
| 2010-04-06 | 727,000 | 727,000 | 712,000 | 716,000 | 5,006 | 1,790 |
| 2010-04-05 | 724,000 | 729,000 | 713,000 | 716,000 | 5,498 | 1,790 |
| 2010-04-02 | 712,000 | 722,000 | 709,000 | 720,000 | 6,442 | 1,800 |
| 2010-04-01 | 695,000 | 710,000 | 693,000 | 705,000 | 10,204 | 1,762.50 |
| 2010-03-31 | 692,000 | 693,000 | 683,000 | 686,000 | 4,457 | 1,715 |
| 2010-03-30 | 686,000 | 690,000 | 684,000 | 688,000 | 4,637 | 1,720 |
| 2010-03-29 | 670,000 | 682,000 | 667,000 | 679,000 | 4,048 | 1,697.50 |
| 2010-03-26 | 668,000 | 676,000 | 666,000 | 672,000 | 4,725 | 1,680 |
| 2010-03-25 | 668,000 | 669,000 | 661,000 | 664,000 | 4,574 | 1,660 |
| 2010-03-24 | 673,000 | 678,000 | 671,000 | 674,000 | 4,736 | 1,685 |
| 2010-03-23 | 670,000 | 676,000 | 666,000 | 668,000 | 5,354 | 1,670 |
| 2010-03-19 | 666,000 | 668,000 | 664,000 | 665,000 | 3,358 | 1,662.50 |
| 2010-03-18 | 665,000 | 668,000 | 663,000 | 664,000 | 7,362 | 1,660 |
| 2010-03-17 | 647,000 | 658,000 | 645,000 | 656,000 | 7,942 | 1,640 |
| 2010-03-16 | 645,000 | 647,000 | 641,000 | 642,000 | 5,965 | 1,605 |
| 2010-03-15 | 651,000 | 653,000 | 648,000 | 650,000 | 2,373 | 1,625 |
| 2010-03-12 | 654,000 | 654,000 | 645,000 | 650,000 | 8,141 | 1,625 |
| 2010-03-11 | 648,000 | 649,000 | 641,000 | 646,000 | 4,569 | 1,615 |
| 2010-03-10 | 653,000 | 656,000 | 645,000 | 646,000 | 5,056 | 1,615 |
| 2010-03-09 | 658,000 | 659,000 | 653,000 | 653,000 | 2,447 | 1,632.50 |
| 2010-03-08 | 659,000 | 660,000 | 654,000 | 657,000 | 5,416 | 1,642.50 |
| 2010-03-05 | 649,000 | 655,000 | 647,000 | 650,000 | 4,357 | 1,625 |
| 2010-03-04 | 652,000 | 656,000 | 645,000 | 646,000 | 4,706 | 1,615 |
| 2010-03-03 | 649,000 | 652,000 | 645,000 | 649,000 | 4,267 | 1,622.50 |
| 2010-03-02 | 647,000 | 653,000 | 646,000 | 651,000 | 3,698 | 1,627.50 |
| 2010-03-01 | 651,000 | 655,000 | 646,000 | 652,000 | 3,995 | 1,630 |
| 2010-02-26 | 643,000 | 653,000 | 643,000 | 650,000 | 4,690 | 1,625 |
| 2010-02-25 | 656,000 | 659,000 | 641,000 | 645,000 | 8,318 | 1,612.50 |
| 2010-02-24 | 655,000 | 660,000 | 653,000 | 658,000 | 5,855 | 1,645 |
| 2010-02-23 | 668,000 | 671,000 | 662,000 | 663,000 | 9,174 | 1,657.50 |
| 2010-02-22 | 686,000 | 689,000 | 678,000 | 684,000 | 4,427 | 1,710 |
| 2010-02-19 | 693,000 | 693,000 | 672,000 | 672,000 | 3,396 | 1,680 |
| 2010-02-18 | 685,000 | 690,000 | 681,000 | 688,000 | 4,519 | 1,720 |
| 2010-02-17 | 682,000 | 687,000 | 680,000 | 687,000 | 3,604 | 1,717.50 |
| 2010-02-16 | 673,000 | 679,000 | 672,000 | 676,000 | 2,306 | 1,690 |
| 2010-02-15 | 677,000 | 678,000 | 671,000 | 673,000 | 2,527 | 1,682.50 |
| 2010-02-12 | 678,000 | 682,000 | 673,000 | 676,000 | 6,661 | 1,690 |
| 2010-02-10 | 666,000 | 669,000 | 662,000 | 665,000 | 3,979 | 1,662.50 |
| 2010-02-09 | 652,000 | 662,000 | 652,000 | 656,000 | 4,557 | 1,640 |
| 2010-02-08 | 658,000 | 663,000 | 654,000 | 659,000 | 3,784 | 1,647.50 |
| 2010-02-05 | 655,000 | 665,000 | 654,000 | 662,000 | 5,183 | 1,655 |
| 2010-02-04 | 668,000 | 672,000 | 662,000 | 671,000 | 4,626 | 1,677.50 |
| 2010-02-03 | 682,000 | 685,000 | 675,000 | 678,000 | 4,153 | 1,695 |
| 2010-02-02 | 661,000 | 673,000 | 661,000 | 670,000 | 4,657 | 1,675 |
| 2010-02-01 | 659,000 | 659,000 | 650,000 | 651,000 | 4,477 | 1,627.50 |
| 2010-01-29 | 662,000 | 665,000 | 659,000 | 660,000 | 4,445 | 1,650 |
| 2010-01-28 | 665,000 | 673,000 | 662,000 | 665,000 | 4,834 | 1,662.50 |
| 2010-01-27 | 668,000 | 671,000 | 661,000 | 665,000 | 7,879 | 1,662.50 |
| 2010-01-26 | 696,000 | 696,000 | 673,000 | 675,000 | 7,367 | 1,687.50 |
| 2010-01-25 | 677,000 | 679,000 | 671,000 | 676,000 | 5,187 | 1,690 |
| 2010-01-22 | 682,000 | 687,000 | 674,000 | 677,000 | 10,660 | 1,692.50 |
| 2010-01-21 | 701,000 | 707,000 | 694,000 | 707,000 | 5,329 | 1,767.50 |
| 2010-01-20 | 712,000 | 713,000 | 704,000 | 704,000 | 2,972 | 1,760 |
| 2010-01-19 | 706,000 | 712,000 | 703,000 | 705,000 | 3,214 | 1,762.50 |
| 2010-01-18 | 703,000 | 708,000 | 702,000 | 704,000 | 2,943 | 1,760 |
| 2010-01-15 | 711,000 | 716,000 | 703,000 | 715,000 | 4,663 | 1,787.50 |
| 2010-01-14 | 703,000 | 710,000 | 699,000 | 708,000 | 4,087 | 1,770 |
| 2010-01-13 | 702,000 | 711,000 | 701,000 | 705,000 | 5,463 | 1,762.50 |
| 2010-01-12 | 713,000 | 723,000 | 711,000 | 720,000 | 6,222 | 1,800 |
| 2010-01-08 | 735,000 | 738,000 | 711,000 | 717,000 | 7,652 | 1,792.50 |
| 2010-01-07 | 740,000 | 744,000 | 731,000 | 733,000 | 4,459 | 1,832.50 |
| 2010-01-06 | 725,000 | 734,000 | 721,000 | 733,000 | 4,402 | 1,832.50 |
| 2010-01-05 | 729,000 | 733,000 | 722,000 | 728,000 | 4,502 | 1,820 |
| 2010-01-04 | 703,000 | 716,000 | 703,000 | 715,000 | 2,835 | 1,787.50 |
分割・併合履歴 ： [2013-09-26]1株→400株
