1662 石油資源開発(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 | 3,125 | 3,135 | 3,085 | 3,090 | 144,500 | 618 |
| 2010-12-29 | 3,070 | 3,150 | 3,060 | 3,135 | 336,000 | 627 |
| 2010-12-28 | 3,110 | 3,110 | 3,070 | 3,075 | 99,000 | 615 |
| 2010-12-27 | 3,115 | 3,125 | 3,070 | 3,105 | 153,600 | 621 |
| 2010-12-24 | 3,065 | 3,135 | 3,065 | 3,110 | 234,100 | 622 |
| 2010-12-22 | 3,040 | 3,080 | 3,035 | 3,055 | 226,200 | 611 |
| 2010-12-21 | 3,010 | 3,030 | 3,000 | 3,020 | 168,400 | 604 |
| 2010-12-20 | 3,060 | 3,060 | 3,005 | 3,010 | 237,800 | 602 |
| 2010-12-17 | 3,110 | 3,110 | 3,050 | 3,055 | 382,000 | 611 |
| 2010-12-16 | 3,125 | 3,170 | 3,115 | 3,120 | 304,600 | 624 |
| 2010-12-15 | 3,135 | 3,175 | 3,110 | 3,130 | 398,400 | 626 |
| 2010-12-14 | 3,060 | 3,175 | 3,055 | 3,170 | 546,500 | 634 |
| 2010-12-13 | 3,005 | 3,055 | 2,995 | 3,050 | 295,400 | 610 |
| 2010-12-10 | 2,990 | 3,005 | 2,960 | 2,996 | 415,100 | 599.20 |
| 2010-12-09 | 3,030 | 3,030 | 2,984 | 2,990 | 425,800 | 598 |
| 2010-12-08 | 2,983 | 3,030 | 2,973 | 3,015 | 457,100 | 603 |
| 2010-12-07 | 2,950 | 2,986 | 2,946 | 2,982 | 389,800 | 596.40 |
| 2010-12-06 | 2,939 | 2,966 | 2,928 | 2,954 | 199,900 | 590.80 |
| 2010-12-03 | 2,964 | 2,964 | 2,924 | 2,938 | 217,500 | 587.60 |
| 2010-12-02 | 2,953 | 2,974 | 2,930 | 2,957 | 297,800 | 591.40 |
| 2010-12-01 | 2,921 | 2,936 | 2,892 | 2,928 | 306,900 | 585.60 |
| 2010-11-30 | 3,005 | 3,005 | 2,926 | 2,926 | 554,300 | 585.20 |
| 2010-11-29 | 3,045 | 3,060 | 3,000 | 3,010 | 452,200 | 602 |
| 2010-11-26 | 3,070 | 3,100 | 3,050 | 3,070 | 110,100 | 614 |
| 2010-11-25 | 3,075 | 3,125 | 3,070 | 3,090 | 243,800 | 618 |
| 2010-11-24 | 3,035 | 3,105 | 2,999 | 3,060 | 303,100 | 612 |
| 2010-11-22 | 3,040 | 3,130 | 3,020 | 3,100 | 390,000 | 620 |
| 2010-11-19 | 3,020 | 3,025 | 2,986 | 3,000 | 290,300 | 600 |
| 2010-11-18 | 2,919 | 2,976 | 2,912 | 2,973 | 409,200 | 594.60 |
| 2010-11-17 | 2,879 | 2,928 | 2,863 | 2,917 | 389,400 | 583.40 |
| 2010-11-16 | 2,915 | 2,921 | 2,860 | 2,877 | 281,700 | 575.40 |
| 2010-11-15 | 2,894 | 2,900 | 2,858 | 2,896 | 340,500 | 579.20 |
| 2010-11-12 | 2,890 | 2,956 | 2,880 | 2,892 | 352,400 | 578.40 |
| 2010-11-11 | 2,885 | 2,923 | 2,860 | 2,913 | 572,100 | 582.60 |
| 2010-11-10 | 2,880 | 2,909 | 2,857 | 2,875 | 428,200 | 575 |
| 2010-11-09 | 2,927 | 2,979 | 2,853 | 2,865 | 738,300 | 573 |
| 2010-11-08 | 2,999 | 3,010 | 2,870 | 2,926 | 977,100 | 585.20 |
| 2010-11-05 | 3,130 | 3,155 | 2,985 | 2,986 | 511,500 | 597.20 |
| 2010-11-04 | 3,050 | 3,105 | 3,040 | 3,075 | 203,000 | 615 |
| 2010-11-02 | 3,025 | 3,025 | 2,966 | 2,999 | 204,700 | 599.80 |
| 2010-11-01 | 3,050 | 3,050 | 2,989 | 3,015 | 265,500 | 603 |
| 2010-10-29 | 3,130 | 3,130 | 3,060 | 3,075 | 192,400 | 615 |
| 2010-10-28 | 3,195 | 3,215 | 3,160 | 3,165 | 213,400 | 633 |
| 2010-10-27 | 3,235 | 3,250 | 3,185 | 3,195 | 152,300 | 639 |
| 2010-10-26 | 3,180 | 3,220 | 3,165 | 3,195 | 177,400 | 639 |
| 2010-10-25 | 3,200 | 3,215 | 3,155 | 3,185 | 217,900 | 637 |
| 2010-10-22 | 3,215 | 3,220 | 3,180 | 3,200 | 151,300 | 640 |
| 2010-10-21 | 3,255 | 3,310 | 3,200 | 3,230 | 213,600 | 646 |
| 2010-10-20 | 3,240 | 3,270 | 3,185 | 3,255 | 201,100 | 651 |
| 2010-10-19 | 3,365 | 3,415 | 3,315 | 3,330 | 212,600 | 666 |
| 2010-10-18 | 3,320 | 3,385 | 3,290 | 3,340 | 333,800 | 668 |
| 2010-10-15 | 3,275 | 3,320 | 3,220 | 3,305 | 426,500 | 661 |
| 2010-10-14 | 3,215 | 3,285 | 3,215 | 3,270 | 329,500 | 654 |
| 2010-10-13 | 3,220 | 3,220 | 3,165 | 3,200 | 348,500 | 640 |
| 2010-10-12 | 3,280 | 3,280 | 3,155 | 3,165 | 226,700 | 633 |
| 2010-10-08 | 3,285 | 3,285 | 3,200 | 3,250 | 268,800 | 650 |
| 2010-10-07 | 3,195 | 3,295 | 3,195 | 3,280 | 354,900 | 656 |
| 2010-10-06 | 3,105 | 3,195 | 3,100 | 3,190 | 304,600 | 638 |
| 2010-10-05 | 3,020 | 3,060 | 2,985 | 3,035 | 235,300 | 607 |
| 2010-10-04 | 3,140 | 3,170 | 3,045 | 3,045 | 171,600 | 609 |
| 2010-10-01 | 3,145 | 3,145 | 3,100 | 3,130 | 141,700 | 626 |
| 2010-09-30 | 3,225 | 3,250 | 3,135 | 3,145 | 229,300 | 629 |
| 2010-09-29 | 3,185 | 3,230 | 3,175 | 3,195 | 134,000 | 639 |
| 2010-09-28 | 3,180 | 3,195 | 3,150 | 3,160 | 94,700 | 632 |
| 2010-09-27 | 3,180 | 3,220 | 3,155 | 3,220 | 110,000 | 644 |
| 2010-09-24 | 3,175 | 3,205 | 3,155 | 3,160 | 182,500 | 632 |
| 2010-09-22 | 3,180 | 3,190 | 3,135 | 3,175 | 182,800 | 635 |
| 2010-09-21 | 3,205 | 3,260 | 3,185 | 3,200 | 232,500 | 640 |
| 2010-09-17 | 3,160 | 3,230 | 3,130 | 3,210 | 280,400 | 642 |
| 2010-09-16 | 3,250 | 3,250 | 3,105 | 3,105 | 189,300 | 621 |
| 2010-09-15 | 3,180 | 3,240 | 3,160 | 3,200 | 283,900 | 640 |
| 2010-09-14 | 3,145 | 3,175 | 3,145 | 3,155 | 145,600 | 631 |
| 2010-09-13 | 3,150 | 3,190 | 3,130 | 3,140 | 119,100 | 628 |
| 2010-09-10 | 3,150 | 3,200 | 3,095 | 3,115 | 356,700 | 623 |
| 2010-09-09 | 3,100 | 3,140 | 3,075 | 3,105 | 217,900 | 621 |
| 2010-09-08 | 3,100 | 3,100 | 3,070 | 3,090 | 258,800 | 618 |
| 2010-09-07 | 3,140 | 3,175 | 3,115 | 3,140 | 208,100 | 628 |
| 2010-09-06 | 3,125 | 3,140 | 3,105 | 3,140 | 263,400 | 628 |
| 2010-09-03 | 3,120 | 3,160 | 3,090 | 3,115 | 214,900 | 623 |
| 2010-09-02 | 3,135 | 3,140 | 3,075 | 3,100 | 303,800 | 620 |
| 2010-09-01 | 3,030 | 3,085 | 3,010 | 3,065 | 271,400 | 613 |
| 2010-08-31 | 3,095 | 3,105 | 3,015 | 3,030 | 245,000 | 606 |
| 2010-08-30 | 3,260 | 3,285 | 3,145 | 3,165 | 310,300 | 633 |
| 2010-08-27 | 3,080 | 3,165 | 3,075 | 3,155 | 257,300 | 631 |
| 2010-08-26 | 3,110 | 3,135 | 3,100 | 3,115 | 203,700 | 623 |
| 2010-08-25 | 3,120 | 3,135 | 3,080 | 3,090 | 198,100 | 618 |
| 2010-08-24 | 3,160 | 3,195 | 3,140 | 3,155 | 217,800 | 631 |
| 2010-08-23 | 3,170 | 3,190 | 3,160 | 3,175 | 163,900 | 635 |
| 2010-08-20 | 3,220 | 3,235 | 3,190 | 3,200 | 179,200 | 640 |
| 2010-08-19 | 3,235 | 3,270 | 3,205 | 3,240 | 277,200 | 648 |
| 2010-08-18 | 3,195 | 3,255 | 3,155 | 3,230 | 466,400 | 646 |
| 2010-08-17 | 3,220 | 3,230 | 3,160 | 3,170 | 273,300 | 634 |
| 2010-08-16 | 3,340 | 3,350 | 3,280 | 3,285 | 253,400 | 657 |
| 2010-08-13 | 3,390 | 3,425 | 3,365 | 3,405 | 180,000 | 681 |
| 2010-08-12 | 3,365 | 3,405 | 3,345 | 3,370 | 232,000 | 674 |
| 2010-08-11 | 3,460 | 3,460 | 3,415 | 3,420 | 228,800 | 684 |
| 2010-08-10 | 3,470 | 3,505 | 3,450 | 3,480 | 219,300 | 696 |
| 2010-08-09 | 3,455 | 3,475 | 3,440 | 3,470 | 138,300 | 694 |
| 2010-08-06 | 3,455 | 3,515 | 3,445 | 3,495 | 203,500 | 699 |
| 2010-08-05 | 3,480 | 3,515 | 3,450 | 3,490 | 214,700 | 698 |
| 2010-08-04 | 3,465 | 3,475 | 3,405 | 3,440 | 227,500 | 688 |
| 2010-08-03 | 3,495 | 3,520 | 3,430 | 3,460 | 297,300 | 692 |
| 2010-08-02 | 3,430 | 3,480 | 3,405 | 3,425 | 214,500 | 685 |
| 2010-07-30 | 3,435 | 3,440 | 3,395 | 3,410 | 244,400 | 682 |
| 2010-07-29 | 3,490 | 3,495 | 3,450 | 3,455 | 151,000 | 691 |
| 2010-07-28 | 3,500 | 3,535 | 3,475 | 3,525 | 211,400 | 705 |
| 2010-07-27 | 3,510 | 3,510 | 3,465 | 3,465 | 254,800 | 693 |
| 2010-07-26 | 3,465 | 3,545 | 3,455 | 3,520 | 438,700 | 704 |
| 2010-07-23 | 3,450 | 3,510 | 3,410 | 3,460 | 427,900 | 692 |
| 2010-07-22 | 3,440 | 3,495 | 3,410 | 3,425 | 107,500 | 685 |
| 2010-07-21 | 3,495 | 3,505 | 3,445 | 3,470 | 119,500 | 694 |
| 2010-07-20 | 3,495 | 3,510 | 3,450 | 3,475 | 201,200 | 695 |
| 2010-07-16 | 3,605 | 3,655 | 3,540 | 3,565 | 193,400 | 713 |
| 2010-07-15 | 3,670 | 3,680 | 3,625 | 3,625 | 141,100 | 725 |
| 2010-07-14 | 3,785 | 3,785 | 3,700 | 3,705 | 176,700 | 741 |
| 2010-07-13 | 3,715 | 3,760 | 3,685 | 3,730 | 182,500 | 746 |
| 2010-07-12 | 3,730 | 3,790 | 3,690 | 3,715 | 291,100 | 743 |
| 2010-07-09 | 3,650 | 3,780 | 3,580 | 3,750 | 726,000 | 750 |
| 2010-07-08 | 3,805 | 3,850 | 3,765 | 3,790 | 450,400 | 758 |
| 2010-07-07 | 3,685 | 3,755 | 3,655 | 3,710 | 324,400 | 742 |
| 2010-07-06 | 3,670 | 3,725 | 3,615 | 3,680 | 205,500 | 736 |
| 2010-07-05 | 3,635 | 3,690 | 3,635 | 3,665 | 122,700 | 733 |
| 2010-07-02 | 3,640 | 3,705 | 3,590 | 3,655 | 268,900 | 731 |
| 2010-07-01 | 3,605 | 3,625 | 3,545 | 3,570 | 116,000 | 714 |
| 2010-06-30 | 3,605 | 3,660 | 3,590 | 3,655 | 242,800 | 731 |
| 2010-06-29 | 3,750 | 3,750 | 3,660 | 3,675 | 181,700 | 735 |
| 2010-06-28 | 3,830 | 3,845 | 3,755 | 3,765 | 181,100 | 753 |
| 2010-06-25 | 3,860 | 3,910 | 3,830 | 3,850 | 158,700 | 770 |
| 2010-06-24 | 3,930 | 3,940 | 3,895 | 3,900 | 209,700 | 780 |
| 2010-06-23 | 4,030 | 4,045 | 3,950 | 3,955 | 108,600 | 791 |
| 2010-06-22 | 4,145 | 4,145 | 4,070 | 4,080 | 106,400 | 816 |
| 2010-06-21 | 4,100 | 4,150 | 4,100 | 4,150 | 109,700 | 830 |
| 2010-06-18 | 4,080 | 4,090 | 4,040 | 4,090 | 125,300 | 818 |
| 2010-06-17 | 4,070 | 4,125 | 4,070 | 4,080 | 67,900 | 816 |
| 2010-06-16 | 4,085 | 4,170 | 4,080 | 4,090 | 154,600 | 818 |
| 2010-06-15 | 4,030 | 4,070 | 4,020 | 4,055 | 140,500 | 811 |
| 2010-06-14 | 4,110 | 4,110 | 4,030 | 4,035 | 100,300 | 807 |
| 2010-06-11 | 4,155 | 4,155 | 4,030 | 4,045 | 194,700 | 809 |
| 2010-06-10 | 4,050 | 4,125 | 4,025 | 4,125 | 131,100 | 825 |
| 2010-06-09 | 4,050 | 4,050 | 3,980 | 4,000 | 122,300 | 800 |
| 2010-06-08 | 4,065 | 4,130 | 4,055 | 4,070 | 123,100 | 814 |
| 2010-06-07 | 4,175 | 4,175 | 4,055 | 4,065 | 243,200 | 813 |
| 2010-06-04 | 4,170 | 4,275 | 4,160 | 4,245 | 268,400 | 849 |
| 2010-06-03 | 4,170 | 4,180 | 4,115 | 4,160 | 191,800 | 832 |
| 2010-06-02 | 4,095 | 4,160 | 4,080 | 4,100 | 256,500 | 820 |
| 2010-06-01 | 4,115 | 4,140 | 4,070 | 4,080 | 152,000 | 816 |
| 2010-05-31 | 4,120 | 4,195 | 4,100 | 4,155 | 216,600 | 831 |
| 2010-05-28 | 4,150 | 4,200 | 4,080 | 4,165 | 349,500 | 833 |
| 2010-05-27 | 4,000 | 4,100 | 3,990 | 4,080 | 268,900 | 816 |
| 2010-05-26 | 4,080 | 4,100 | 3,965 | 4,015 | 363,100 | 803 |
| 2010-05-25 | 4,250 | 4,270 | 4,130 | 4,150 | 343,900 | 830 |
| 2010-05-24 | 4,220 | 4,290 | 4,165 | 4,265 | 157,600 | 853 |
| 2010-05-21 | 4,285 | 4,335 | 4,205 | 4,275 | 211,300 | 855 |
| 2010-05-20 | 4,480 | 4,500 | 4,325 | 4,355 | 281,600 | 871 |
| 2010-05-19 | 4,400 | 4,535 | 4,350 | 4,505 | 205,500 | 901 |
| 2010-05-18 | 4,475 | 4,560 | 4,405 | 4,455 | 258,600 | 891 |
| 2010-05-17 | 4,560 | 4,620 | 4,465 | 4,540 | 415,800 | 908 |
| 2010-05-14 | 4,635 | 4,710 | 4,580 | 4,630 | 198,900 | 926 |
| 2010-05-13 | 4,665 | 4,760 | 4,610 | 4,685 | 233,500 | 937 |
| 2010-05-12 | 4,555 | 4,625 | 4,540 | 4,560 | 119,300 | 912 |
| 2010-05-11 | 4,675 | 4,710 | 4,495 | 4,535 | 182,500 | 907 |
| 2010-05-10 | 4,460 | 4,640 | 4,435 | 4,625 | 138,000 | 925 |
| 2010-05-07 | 4,450 | 4,515 | 4,420 | 4,515 | 163,600 | 903 |
| 2010-05-06 | 4,760 | 4,770 | 4,625 | 4,635 | 169,200 | 927 |
| 2010-04-30 | 4,845 | 4,860 | 4,790 | 4,830 | 153,900 | 966 |
| 2010-04-28 | 4,755 | 4,795 | 4,745 | 4,775 | 114,400 | 955 |
| 2010-04-27 | 4,915 | 4,915 | 4,865 | 4,895 | 82,300 | 979 |
| 2010-04-26 | 4,905 | 4,980 | 4,890 | 4,945 | 90,700 | 989 |
| 2010-04-23 | 4,820 | 4,865 | 4,820 | 4,860 | 63,200 | 972 |
| 2010-04-22 | 4,875 | 4,885 | 4,810 | 4,850 | 109,400 | 970 |
| 2010-04-21 | 4,880 | 4,900 | 4,850 | 4,860 | 159,300 | 972 |
| 2010-04-20 | 4,800 | 4,820 | 4,730 | 4,745 | 112,800 | 949 |
| 2010-04-19 | 4,810 | 4,860 | 4,770 | 4,770 | 104,400 | 954 |
| 2010-04-16 | 4,880 | 4,910 | 4,865 | 4,900 | 141,500 | 980 |
| 2010-04-15 | 4,870 | 4,910 | 4,825 | 4,870 | 81,800 | 974 |
| 2010-04-14 | 4,835 | 4,870 | 4,785 | 4,800 | 106,700 | 960 |
| 2010-04-13 | 4,830 | 4,850 | 4,795 | 4,830 | 119,000 | 966 |
| 2010-04-12 | 4,830 | 4,850 | 4,800 | 4,800 | 80,900 | 960 |
| 2010-04-09 | 4,780 | 4,810 | 4,755 | 4,795 | 68,000 | 959 |
| 2010-04-08 | 4,780 | 4,835 | 4,765 | 4,805 | 64,300 | 961 |
| 2010-04-07 | 4,825 | 4,850 | 4,790 | 4,815 | 152,700 | 963 |
| 2010-04-06 | 4,880 | 4,885 | 4,810 | 4,825 | 114,600 | 965 |
| 2010-04-05 | 4,900 | 4,930 | 4,835 | 4,840 | 77,200 | 968 |
| 2010-04-02 | 4,780 | 4,885 | 4,755 | 4,875 | 116,700 | 975 |
| 2010-04-01 | 4,700 | 4,755 | 4,700 | 4,710 | 170,700 | 942 |
| 2010-03-31 | 4,730 | 4,760 | 4,690 | 4,740 | 140,900 | 948 |
| 2010-03-30 | 4,700 | 4,725 | 4,680 | 4,720 | 99,300 | 944 |
| 2010-03-29 | 4,585 | 4,660 | 4,585 | 4,640 | 70,700 | 928 |
| 2010-03-26 | 4,590 | 4,670 | 4,590 | 4,655 | 136,800 | 931 |
| 2010-03-25 | 4,600 | 4,600 | 4,530 | 4,535 | 109,700 | 907 |
| 2010-03-24 | 4,635 | 4,640 | 4,580 | 4,600 | 85,500 | 920 |
| 2010-03-23 | 4,565 | 4,615 | 4,565 | 4,580 | 53,300 | 916 |
| 2010-03-19 | 4,590 | 4,600 | 4,560 | 4,590 | 52,400 | 918 |
| 2010-03-18 | 4,530 | 4,590 | 4,510 | 4,560 | 81,500 | 912 |
| 2010-03-17 | 4,530 | 4,560 | 4,485 | 4,545 | 97,400 | 909 |
| 2010-03-16 | 4,475 | 4,525 | 4,445 | 4,475 | 85,500 | 895 |
| 2010-03-15 | 4,550 | 4,550 | 4,500 | 4,510 | 67,600 | 902 |
| 2010-03-12 | 4,520 | 4,530 | 4,460 | 4,505 | 152,600 | 901 |
| 2010-03-11 | 4,485 | 4,525 | 4,470 | 4,490 | 126,400 | 898 |
| 2010-03-10 | 4,500 | 4,525 | 4,470 | 4,475 | 96,700 | 895 |
| 2010-03-09 | 4,590 | 4,590 | 4,515 | 4,520 | 134,200 | 904 |
| 2010-03-08 | 4,550 | 4,585 | 4,525 | 4,560 | 163,000 | 912 |
| 2010-03-05 | 4,450 | 4,490 | 4,400 | 4,475 | 176,700 | 895 |
| 2010-03-04 | 4,480 | 4,495 | 4,415 | 4,425 | 129,700 | 885 |
| 2010-03-03 | 4,360 | 4,510 | 4,350 | 4,485 | 209,500 | 897 |
| 2010-03-02 | 4,345 | 4,425 | 4,310 | 4,400 | 232,700 | 880 |
| 2010-03-01 | 4,255 | 4,335 | 4,240 | 4,325 | 159,200 | 865 |
| 2010-02-26 | 4,205 | 4,260 | 4,170 | 4,250 | 98,600 | 850 |
| 2010-02-25 | 4,240 | 4,250 | 4,175 | 4,190 | 97,500 | 838 |
| 2010-02-24 | 4,270 | 4,290 | 4,220 | 4,260 | 134,900 | 852 |
| 2010-02-23 | 4,405 | 4,405 | 4,305 | 4,340 | 130,700 | 868 |
| 2010-02-22 | 4,395 | 4,440 | 4,375 | 4,405 | 85,100 | 881 |
| 2010-02-19 | 4,420 | 4,420 | 4,295 | 4,305 | 114,600 | 861 |
| 2010-02-18 | 4,360 | 4,400 | 4,350 | 4,390 | 92,100 | 878 |
| 2010-02-17 | 4,360 | 4,395 | 4,325 | 4,385 | 124,400 | 877 |
| 2010-02-16 | 4,215 | 4,305 | 4,215 | 4,300 | 84,300 | 860 |
| 2010-02-15 | 4,270 | 4,275 | 4,210 | 4,215 | 50,400 | 843 |
| 2010-02-12 | 4,250 | 4,275 | 4,230 | 4,240 | 97,900 | 848 |
| 2010-02-10 | 4,230 | 4,255 | 4,170 | 4,230 | 157,800 | 846 |
| 2010-02-09 | 4,165 | 4,305 | 4,100 | 4,225 | 293,800 | 845 |
| 2010-02-08 | 4,180 | 4,195 | 4,140 | 4,165 | 89,500 | 833 |
| 2010-02-05 | 4,190 | 4,255 | 4,170 | 4,235 | 130,100 | 847 |
| 2010-02-04 | 4,305 | 4,325 | 4,230 | 4,305 | 124,500 | 861 |
| 2010-02-03 | 4,290 | 4,380 | 4,290 | 4,335 | 131,100 | 867 |
| 2010-02-02 | 4,190 | 4,275 | 4,180 | 4,265 | 111,600 | 853 |
| 2010-02-01 | 4,180 | 4,245 | 4,130 | 4,170 | 120,800 | 834 |
| 2010-01-29 | 4,240 | 4,275 | 4,225 | 4,245 | 125,400 | 849 |
| 2010-01-28 | 4,270 | 4,280 | 4,180 | 4,240 | 173,600 | 848 |
| 2010-01-27 | 4,290 | 4,315 | 4,275 | 4,295 | 151,800 | 859 |
| 2010-01-26 | 4,350 | 4,395 | 4,290 | 4,300 | 101,200 | 860 |
| 2010-01-25 | 4,320 | 4,370 | 4,310 | 4,345 | 89,900 | 869 |
| 2010-01-22 | 4,470 | 4,475 | 4,355 | 4,390 | 172,400 | 878 |
| 2010-01-21 | 4,460 | 4,555 | 4,450 | 4,540 | 260,200 | 908 |
| 2010-01-20 | 4,470 | 4,495 | 4,435 | 4,450 | 183,000 | 890 |
| 2010-01-19 | 4,370 | 4,410 | 4,350 | 4,400 | 152,500 | 880 |
| 2010-01-18 | 4,335 | 4,390 | 4,330 | 4,340 | 141,600 | 868 |
| 2010-01-15 | 4,315 | 4,335 | 4,290 | 4,325 | 116,000 | 865 |
| 2010-01-14 | 4,305 | 4,325 | 4,270 | 4,310 | 92,900 | 862 |
| 2010-01-13 | 4,250 | 4,320 | 4,240 | 4,310 | 162,200 | 862 |
| 2010-01-12 | 4,315 | 4,360 | 4,305 | 4,340 | 103,100 | 868 |
| 2010-01-08 | 4,305 | 4,310 | 4,270 | 4,310 | 139,500 | 862 |
| 2010-01-07 | 4,320 | 4,350 | 4,305 | 4,320 | 125,800 | 864 |
| 2010-01-06 | 4,275 | 4,300 | 4,230 | 4,300 | 147,700 | 860 |
| 2010-01-05 | 4,225 | 4,265 | 4,210 | 4,245 | 176,400 | 849 |
| 2010-01-04 | 4,130 | 4,160 | 4,105 | 4,140 | 123,600 | 828 |
分割・併合履歴 ： [2024-09-27]1株→5株
