2121 (株)MIXI 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 | 439,500 | 443,500 | 434,500 | 442,000 | 1,069 | 884 |
| 2010-12-29 | 438,000 | 443,000 | 438,000 | 441,500 | 704 | 883 |
| 2010-12-28 | 441,000 | 443,000 | 437,000 | 437,500 | 667 | 875 |
| 2010-12-27 | 444,000 | 444,500 | 436,500 | 436,500 | 783 | 873 |
| 2010-12-24 | 440,500 | 447,000 | 440,000 | 444,500 | 855 | 889 |
| 2010-12-22 | 458,000 | 459,500 | 439,500 | 441,000 | 1,689 | 882 |
| 2010-12-21 | 458,000 | 460,500 | 452,500 | 458,000 | 2,329 | 916 |
| 2010-12-20 | 440,000 | 457,500 | 440,000 | 457,000 | 3,451 | 914 |
| 2010-12-17 | 442,000 | 450,000 | 438,000 | 438,500 | 2,038 | 877 |
| 2010-12-16 | 437,000 | 447,000 | 436,500 | 445,000 | 1,580 | 890 |
| 2010-12-15 | 444,000 | 450,500 | 438,500 | 443,000 | 2,849 | 886 |
| 2010-12-14 | 423,500 | 440,000 | 422,500 | 439,500 | 3,916 | 879 |
| 2010-12-13 | 417,500 | 422,500 | 416,000 | 420,500 | 1,148 | 841 |
| 2010-12-10 | 424,000 | 424,500 | 416,500 | 417,500 | 1,404 | 835 |
| 2010-12-09 | 421,000 | 426,500 | 419,500 | 424,000 | 1,398 | 848 |
| 2010-12-08 | 428,500 | 428,500 | 418,000 | 421,500 | 1,461 | 843 |
| 2010-12-07 | 432,000 | 432,000 | 422,500 | 424,000 | 1,165 | 848 |
| 2010-12-06 | 433,500 | 435,500 | 430,500 | 431,000 | 1,805 | 862 |
| 2010-12-03 | 417,500 | 427,500 | 416,000 | 427,500 | 2,462 | 855 |
| 2010-12-02 | 422,000 | 423,000 | 416,000 | 417,000 | 1,402 | 834 |
| 2010-12-01 | 424,000 | 424,000 | 415,000 | 417,000 | 731 | 834 |
| 2010-11-30 | 425,000 | 428,000 | 419,000 | 424,500 | 935 | 849 |
| 2010-11-29 | 417,500 | 424,500 | 417,000 | 424,000 | 783 | 848 |
| 2010-11-26 | 430,500 | 430,500 | 416,000 | 417,000 | 1,557 | 834 |
| 2010-11-25 | 435,000 | 438,500 | 425,000 | 432,500 | 1,259 | 865 |
| 2010-11-24 | 420,500 | 436,500 | 416,000 | 431,500 | 1,822 | 863 |
| 2010-11-22 | 432,000 | 434,000 | 429,500 | 434,000 | 1,339 | 868 |
| 2010-11-19 | 425,000 | 427,500 | 421,500 | 427,000 | 2,433 | 854 |
| 2010-11-18 | 407,000 | 421,500 | 406,000 | 415,000 | 4,498 | 830 |
| 2010-11-17 | 401,000 | 404,500 | 397,500 | 401,500 | 1,673 | 803 |
| 2010-11-16 | 405,000 | 406,500 | 398,000 | 400,000 | 2,037 | 800 |
| 2010-11-15 | 407,500 | 408,000 | 400,500 | 401,000 | 1,806 | 802 |
| 2010-11-12 | 413,000 | 413,500 | 407,000 | 407,000 | 1,671 | 814 |
| 2010-11-11 | 416,500 | 419,000 | 412,000 | 414,500 | 1,193 | 829 |
| 2010-11-10 | 421,000 | 421,500 | 413,000 | 416,500 | 1,734 | 833 |
| 2010-11-09 | 415,500 | 422,500 | 415,500 | 418,000 | 2,236 | 836 |
| 2010-11-08 | 416,500 | 421,000 | 413,000 | 415,000 | 4,157 | 830 |
| 2010-11-05 | 450,000 | 455,000 | 428,000 | 430,500 | 6,112 | 861 |
| 2010-11-04 | 446,000 | 458,000 | 445,500 | 448,500 | 3,740 | 897 |
| 2010-11-02 | 461,000 | 476,000 | 441,500 | 445,000 | 2,943 | 890 |
| 2010-11-01 | 462,000 | 465,000 | 451,000 | 461,000 | 1,648 | 922 |
| 2010-10-29 | 460,000 | 483,000 | 455,000 | 468,000 | 9,233 | 936 |
| 2010-10-28 | 433,000 | 443,000 | 432,500 | 440,000 | 1,011 | 880 |
| 2010-10-27 | 439,500 | 447,500 | 432,000 | 438,000 | 1,780 | 876 |
| 2010-10-26 | 431,000 | 444,000 | 430,000 | 442,500 | 2,262 | 885 |
| 2010-10-25 | 424,500 | 434,500 | 420,000 | 432,000 | 1,929 | 864 |
| 2010-10-22 | 409,500 | 425,000 | 407,000 | 424,500 | 2,401 | 849 |
| 2010-10-21 | 407,000 | 410,000 | 403,000 | 408,500 | 1,369 | 817 |
| 2010-10-20 | 396,500 | 403,000 | 391,000 | 403,000 | 995 | 806 |
| 2010-10-19 | 386,000 | 397,500 | 386,000 | 396,500 | 1,371 | 793 |
| 2010-10-18 | 389,000 | 394,000 | 388,000 | 388,000 | 832 | 776 |
| 2010-10-15 | 399,000 | 400,000 | 389,000 | 390,000 | 1,182 | 780 |
| 2010-10-14 | 397,500 | 404,500 | 395,000 | 399,500 | 1,622 | 799 |
| 2010-10-13 | 410,500 | 411,500 | 392,000 | 393,500 | 3,305 | 787 |
| 2010-10-12 | 422,000 | 422,000 | 411,000 | 411,500 | 1,291 | 823 |
| 2010-10-08 | 422,500 | 431,000 | 418,000 | 420,000 | 2,982 | 840 |
| 2010-10-07 | 427,000 | 430,000 | 416,500 | 420,000 | 2,703 | 840 |
| 2010-10-06 | 439,000 | 443,000 | 427,500 | 432,000 | 1,350 | 864 |
| 2010-10-05 | 439,500 | 448,000 | 437,500 | 444,500 | 2,236 | 889 |
| 2010-10-04 | 426,000 | 439,000 | 421,000 | 435,000 | 1,140 | 870 |
| 2010-10-01 | 433,500 | 435,000 | 424,500 | 425,000 | 1,433 | 850 |
| 2010-09-30 | 445,000 | 447,000 | 432,000 | 434,500 | 1,013 | 869 |
| 2010-09-29 | 443,000 | 447,500 | 440,500 | 443,500 | 1,290 | 887 |
| 2010-09-28 | 440,000 | 451,000 | 440,000 | 443,000 | 1,193 | 886 |
| 2010-09-27 | 450,000 | 450,000 | 440,000 | 440,000 | 1,263 | 880 |
| 2010-09-24 | 461,500 | 463,000 | 450,000 | 450,000 | 1,460 | 900 |
| 2010-09-22 | 457,000 | 469,500 | 455,000 | 460,000 | 3,525 | 920 |
| 2010-09-21 | 453,500 | 456,500 | 450,000 | 454,000 | 1,019 | 908 |
| 2010-09-17 | 455,000 | 465,000 | 451,000 | 452,500 | 3,127 | 905 |
| 2010-09-16 | 448,000 | 454,500 | 447,500 | 451,000 | 1,381 | 902 |
| 2010-09-15 | 453,000 | 462,000 | 446,000 | 446,500 | 2,217 | 893 |
| 2010-09-14 | 465,000 | 466,500 | 451,000 | 451,500 | 1,638 | 903 |
| 2010-09-13 | 480,000 | 480,500 | 460,000 | 460,500 | 4,430 | 921 |
| 2010-09-10 | 454,000 | 490,000 | 453,000 | 485,000 | 3,527 | 970 |
| 2010-09-09 | 464,500 | 473,500 | 447,000 | 449,500 | 1,644 | 899 |
| 2010-09-08 | 475,000 | 475,000 | 461,000 | 461,500 | 1,612 | 923 |
| 2010-09-07 | 492,000 | 495,000 | 480,000 | 481,000 | 916 | 962 |
| 2010-09-06 | 488,000 | 497,500 | 478,000 | 494,500 | 1,951 | 989 |
| 2010-09-03 | 459,000 | 492,000 | 457,000 | 489,000 | 2,475 | 978 |
| 2010-09-02 | 469,000 | 471,000 | 451,000 | 462,500 | 1,180 | 925 |
| 2010-09-01 | 452,000 | 470,000 | 452,000 | 465,000 | 1,721 | 930 |
| 2010-08-31 | 445,500 | 453,500 | 442,500 | 451,000 | 1,119 | 902 |
| 2010-08-30 | 445,000 | 458,500 | 444,000 | 452,500 | 2,464 | 905 |
| 2010-08-27 | 425,000 | 450,000 | 416,000 | 442,000 | 2,317 | 884 |
| 2010-08-26 | 411,000 | 419,000 | 403,000 | 418,000 | 915 | 836 |
| 2010-08-25 | 413,000 | 416,500 | 406,500 | 409,000 | 475 | 818 |
| 2010-08-24 | 425,000 | 426,000 | 415,500 | 415,500 | 533 | 831 |
| 2010-08-23 | 425,000 | 425,000 | 416,000 | 421,000 | 512 | 842 |
| 2010-08-20 | 427,500 | 438,500 | 425,500 | 425,500 | 669 | 851 |
| 2010-08-19 | 419,000 | 437,500 | 416,000 | 434,000 | 1,061 | 868 |
| 2010-08-18 | 418,000 | 420,000 | 412,000 | 413,500 | 634 | 827 |
| 2010-08-17 | 426,000 | 427,000 | 411,000 | 411,000 | 844 | 822 |
| 2010-08-16 | 425,000 | 433,000 | 423,500 | 426,000 | 729 | 852 |
| 2010-08-13 | 429,500 | 435,000 | 425,500 | 430,000 | 617 | 860 |
| 2010-08-12 | 426,000 | 428,000 | 419,500 | 424,000 | 1,052 | 848 |
| 2010-08-11 | 445,500 | 445,500 | 436,500 | 436,500 | 1,206 | 873 |
| 2010-08-10 | 441,000 | 452,000 | 441,000 | 445,500 | 1,478 | 891 |
| 2010-08-09 | 440,000 | 450,500 | 434,000 | 447,500 | 1,345 | 895 |
| 2010-08-06 | 456,000 | 456,000 | 443,000 | 444,000 | 1,778 | 888 |
| 2010-08-05 | 479,500 | 480,000 | 440,500 | 456,000 | 5,549 | 912 |
| 2010-08-04 | 470,500 | 481,000 | 458,000 | 473,000 | 2,695 | 946 |
| 2010-08-03 | 486,500 | 490,500 | 466,000 | 474,000 | 2,651 | 948 |
| 2010-08-02 | 461,000 | 487,000 | 461,000 | 484,500 | 4,379 | 969 |
| 2010-07-30 | 461,000 | 468,500 | 456,000 | 461,000 | 1,171 | 922 |
| 2010-07-29 | 461,000 | 470,000 | 458,500 | 458,500 | 624 | 917 |
| 2010-07-28 | 465,500 | 472,000 | 458,500 | 466,000 | 969 | 932 |
| 2010-07-27 | 470,000 | 470,000 | 459,000 | 461,500 | 886 | 923 |
| 2010-07-26 | 465,000 | 472,000 | 463,000 | 470,500 | 1,292 | 941 |
| 2010-07-23 | 449,000 | 461,000 | 443,000 | 458,000 | 1,709 | 916 |
| 2010-07-22 | 447,000 | 457,000 | 437,000 | 442,500 | 1,287 | 885 |
| 2010-07-21 | 434,500 | 448,000 | 432,000 | 446,500 | 1,955 | 893 |
| 2010-07-20 | 416,500 | 423,000 | 415,000 | 419,000 | 838 | 838 |
| 2010-07-16 | 430,000 | 440,000 | 422,000 | 423,500 | 897 | 847 |
| 2010-07-15 | 446,500 | 450,000 | 432,000 | 433,000 | 949 | 866 |
| 2010-07-14 | 449,000 | 456,000 | 446,500 | 450,000 | 939 | 900 |
| 2010-07-13 | 443,000 | 452,000 | 442,000 | 442,500 | 553 | 885 |
| 2010-07-12 | 444,000 | 454,000 | 440,500 | 443,000 | 742 | 886 |
| 2010-07-09 | 448,000 | 457,000 | 440,000 | 450,000 | 1,526 | 900 |
| 2010-07-08 | 461,500 | 461,500 | 441,000 | 441,500 | 1,611 | 883 |
| 2010-07-07 | 463,500 | 471,000 | 447,000 | 448,000 | 2,162 | 896 |
| 2010-07-06 | 469,500 | 483,500 | 457,500 | 468,000 | 3,213 | 936 |
| 2010-07-05 | 446,000 | 479,000 | 446,000 | 476,000 | 3,049 | 952 |
| 2010-07-02 | 453,000 | 455,500 | 437,000 | 450,000 | 1,694 | 900 |
| 2010-07-01 | 458,500 | 458,500 | 441,000 | 447,500 | 3,777 | 895 |
| 2010-06-30 | 445,000 | 462,000 | 435,500 | 462,000 | 5,753 | 924 |
| 2010-06-29 | 411,500 | 449,500 | 411,500 | 432,500 | 6,096 | 865 |
| 2010-06-28 | 415,500 | 434,000 | 410,000 | 411,500 | 6,627 | 823 |
| 2010-06-25 | 390,000 | 412,000 | 389,500 | 412,000 | 3,829 | 824 |
| 2010-06-24 | 387,500 | 399,000 | 387,500 | 394,000 | 1,733 | 788 |
| 2010-06-23 | 389,500 | 392,000 | 386,000 | 387,500 | 1,808 | 775 |
| 2010-06-22 | 392,000 | 403,500 | 390,000 | 392,500 | 2,365 | 785 |
| 2010-06-21 | 392,500 | 401,500 | 387,000 | 394,000 | 2,999 | 788 |
| 2010-06-18 | 401,000 | 407,000 | 390,500 | 392,000 | 2,470 | 784 |
| 2010-06-17 | 408,000 | 413,000 | 397,000 | 399,500 | 2,716 | 799 |
| 2010-06-16 | 392,500 | 415,000 | 390,500 | 415,000 | 5,522 | 830 |
| 2010-06-15 | 390,500 | 393,000 | 387,500 | 388,500 | 2,020 | 777 |
| 2010-06-14 | 396,500 | 400,000 | 392,500 | 393,000 | 1,695 | 786 |
| 2010-06-11 | 409,000 | 415,000 | 390,000 | 393,000 | 3,414 | 786 |
| 2010-06-10 | 386,500 | 406,000 | 385,500 | 400,500 | 2,770 | 801 |
| 2010-06-09 | 392,000 | 398,000 | 384,000 | 385,000 | 2,427 | 770 |
| 2010-06-08 | 385,000 | 408,000 | 384,500 | 396,500 | 4,056 | 793 |
| 2010-06-07 | 393,500 | 396,000 | 383,000 | 383,500 | 3,666 | 767 |
| 2010-06-04 | 419,000 | 421,500 | 404,000 | 407,500 | 3,885 | 815 |
| 2010-06-03 | 427,000 | 428,500 | 419,000 | 419,500 | 1,560 | 839 |
| 2010-06-02 | 430,500 | 438,000 | 415,000 | 417,000 | 2,089 | 834 |
| 2010-06-01 | 436,000 | 436,000 | 421,000 | 435,000 | 1,413 | 870 |
| 2010-05-31 | 437,500 | 444,500 | 435,500 | 437,500 | 971 | 875 |
| 2010-05-28 | 449,500 | 458,000 | 434,500 | 435,500 | 2,039 | 871 |
| 2010-05-27 | 412,500 | 447,500 | 402,000 | 446,000 | 2,993 | 892 |
| 2010-05-26 | 415,000 | 424,000 | 392,500 | 414,000 | 2,572 | 828 |
| 2010-05-25 | 439,000 | 442,500 | 411,000 | 412,000 | 2,020 | 824 |
| 2010-05-24 | 460,000 | 460,500 | 440,000 | 448,500 | 1,067 | 897 |
| 2010-05-21 | 454,000 | 459,500 | 437,000 | 453,500 | 2,171 | 907 |
| 2010-05-20 | 461,500 | 478,500 | 451,500 | 462,500 | 2,682 | 925 |
| 2010-05-19 | 430,000 | 486,500 | 422,500 | 468,500 | 5,842 | 937 |
| 2010-05-18 | 458,500 | 473,000 | 422,500 | 430,000 | 5,008 | 860 |
| 2010-05-17 | 481,000 | 482,500 | 455,500 | 457,000 | 3,188 | 914 |
| 2010-05-14 | 493,500 | 497,000 | 486,000 | 488,000 | 2,226 | 976 |
| 2010-05-13 | 508,000 | 512,000 | 485,000 | 493,000 | 6,456 | 986 |
| 2010-05-12 | 525,000 | 532,000 | 514,000 | 517,000 | 1,631 | 1,034 |
| 2010-05-11 | 551,000 | 552,000 | 517,000 | 520,000 | 2,227 | 1,040 |
| 2010-05-10 | 543,000 | 554,000 | 541,000 | 546,000 | 1,374 | 1,092 |
| 2010-05-07 | 551,000 | 555,000 | 536,000 | 542,000 | 2,911 | 1,084 |
| 2010-05-06 | 591,000 | 602,000 | 580,000 | 581,000 | 1,742 | 1,162 |
| 2010-04-30 | 611,000 | 613,000 | 601,000 | 601,000 | 907 | 1,202 |
| 2010-04-28 | 610,000 | 611,000 | 607,000 | 608,000 | 1,221 | 1,216 |
| 2010-04-27 | 628,000 | 633,000 | 616,000 | 620,000 | 1,898 | 1,240 |
| 2010-04-26 | 612,000 | 621,000 | 611,000 | 620,000 | 888 | 1,240 |
| 2010-04-23 | 609,000 | 617,000 | 602,000 | 609,000 | 1,373 | 1,218 |
| 2010-04-22 | 603,000 | 610,000 | 598,000 | 610,000 | 887 | 1,220 |
| 2010-04-21 | 599,000 | 607,000 | 595,000 | 605,000 | 933 | 1,210 |
| 2010-04-20 | 611,000 | 614,000 | 591,000 | 593,000 | 1,348 | 1,186 |
| 2010-04-19 | 611,000 | 613,000 | 604,000 | 606,000 | 1,331 | 1,212 |
| 2010-04-16 | 637,000 | 643,000 | 621,000 | 621,000 | 3,268 | 1,242 |
| 2010-04-15 | 623,000 | 631,000 | 615,000 | 631,000 | 1,793 | 1,262 |
| 2010-04-14 | 623,000 | 626,000 | 613,000 | 617,000 | 981 | 1,234 |
| 2010-04-13 | 614,000 | 624,000 | 612,000 | 623,000 | 1,169 | 1,246 |
| 2010-04-12 | 623,000 | 627,000 | 611,000 | 618,000 | 1,334 | 1,236 |
| 2010-04-09 | 624,000 | 630,000 | 616,000 | 622,000 | 1,273 | 1,244 |
| 2010-04-08 | 616,000 | 634,000 | 615,000 | 618,000 | 2,260 | 1,236 |
| 2010-04-07 | 614,000 | 620,000 | 612,000 | 613,000 | 880 | 1,226 |
| 2010-04-06 | 627,000 | 628,000 | 610,000 | 611,000 | 1,546 | 1,222 |
| 2010-04-05 | 633,000 | 636,000 | 626,000 | 630,000 | 685 | 1,260 |
| 2010-04-02 | 638,000 | 639,000 | 630,000 | 631,000 | 823 | 1,262 |
| 2010-04-01 | 632,000 | 642,000 | 627,000 | 633,000 | 1,579 | 1,266 |
| 2010-03-31 | 641,000 | 644,000 | 635,000 | 637,000 | 1,322 | 1,274 |
| 2010-03-30 | 638,000 | 652,000 | 636,000 | 643,000 | 2,516 | 1,286 |
| 2010-03-29 | 633,000 | 642,000 | 623,000 | 639,000 | 2,820 | 1,278 |
| 2010-03-26 | 613,000 | 635,000 | 609,000 | 635,000 | 6,107 | 1,270 |
| 2010-03-25 | 605,000 | 613,000 | 600,000 | 611,000 | 3,292 | 1,222 |
| 2010-03-24 | 612,000 | 615,000 | 599,000 | 604,000 | 5,758 | 1,208 |
| 2010-03-23 | 582,000 | 603,000 | 578,000 | 603,000 | 4,364 | 1,206 |
| 2010-03-19 | 576,000 | 586,000 | 571,000 | 582,000 | 2,774 | 1,164 |
| 2010-03-18 | 583,000 | 597,000 | 572,000 | 572,000 | 4,518 | 1,144 |
| 2010-03-17 | 573,000 | 584,000 | 566,000 | 583,000 | 3,285 | 1,166 |
| 2010-03-16 | 567,000 | 577,000 | 567,000 | 568,000 | 1,021 | 1,136 |
| 2010-03-15 | 580,000 | 582,000 | 568,000 | 570,000 | 2,083 | 1,140 |
| 2010-03-12 | 574,000 | 587,000 | 572,000 | 583,000 | 2,488 | 1,166 |
| 2010-03-11 | 578,000 | 583,000 | 569,000 | 574,000 | 1,778 | 1,148 |
| 2010-03-10 | 584,000 | 592,000 | 578,000 | 580,000 | 2,289 | 1,160 |
| 2010-03-09 | 566,000 | 592,000 | 566,000 | 588,000 | 5,072 | 1,176 |
| 2010-03-08 | 568,000 | 574,000 | 563,000 | 566,000 | 1,942 | 1,132 |
| 2010-03-05 | 566,000 | 571,000 | 558,000 | 563,000 | 2,003 | 1,126 |
| 2010-03-04 | 573,000 | 589,000 | 565,000 | 566,000 | 4,718 | 1,132 |
| 2010-03-03 | 580,000 | 584,000 | 562,000 | 569,000 | 3,692 | 1,138 |
| 2010-03-02 | 598,000 | 602,000 | 575,000 | 583,000 | 6,120 | 1,166 |
| 2010-03-01 | 582,000 | 599,000 | 573,000 | 584,000 | 10,227 | 1,168 |
| 2010-02-26 | 515,000 | 587,000 | 514,000 | 572,000 | 14,266 | 1,144 |
| 2010-02-25 | 515,000 | 519,000 | 502,000 | 505,000 | 2,023 | 1,010 |
| 2010-02-24 | 517,000 | 524,000 | 508,000 | 511,000 | 2,616 | 1,022 |
| 2010-02-23 | 523,000 | 526,000 | 515,000 | 515,000 | 2,339 | 1,030 |
| 2010-02-22 | 529,000 | 530,000 | 516,000 | 520,000 | 1,768 | 1,040 |
| 2010-02-19 | 549,000 | 552,000 | 520,000 | 521,000 | 3,489 | 1,042 |
| 2010-02-18 | 518,000 | 545,000 | 513,000 | 538,000 | 3,785 | 1,076 |
| 2010-02-17 | 519,000 | 522,000 | 510,000 | 517,000 | 1,457 | 1,034 |
| 2010-02-16 | 506,000 | 526,000 | 505,000 | 514,000 | 2,435 | 1,028 |
| 2010-02-15 | 516,000 | 517,000 | 501,000 | 506,000 | 1,958 | 1,012 |
| 2010-02-12 | 520,000 | 527,000 | 514,000 | 517,000 | 1,903 | 1,034 |
| 2010-02-10 | 543,000 | 546,000 | 528,000 | 530,000 | 1,492 | 1,060 |
| 2010-02-09 | 536,000 | 553,000 | 533,000 | 539,000 | 4,449 | 1,078 |
| 2010-02-08 | 558,000 | 560,000 | 531,000 | 531,000 | 6,500 | 1,062 |
| 2010-02-05 | 605,000 | 611,000 | 594,000 | 598,000 | 2,076 | 1,196 |
| 2010-02-04 | 628,000 | 635,000 | 609,000 | 615,000 | 1,270 | 1,230 |
| 2010-02-03 | 647,000 | 648,000 | 622,000 | 624,000 | 1,941 | 1,248 |
| 2010-02-02 | 631,000 | 653,000 | 616,000 | 649,000 | 4,236 | 1,298 |
| 2010-02-01 | 608,000 | 635,000 | 587,000 | 635,000 | 3,002 | 1,270 |
| 2010-01-29 | 614,000 | 623,000 | 604,000 | 608,000 | 1,516 | 1,216 |
| 2010-01-28 | 632,000 | 634,000 | 613,000 | 613,000 | 1,597 | 1,226 |
| 2010-01-27 | 642,000 | 644,000 | 623,000 | 628,000 | 3,275 | 1,256 |
| 2010-01-26 | 626,000 | 646,000 | 625,000 | 646,000 | 3,624 | 1,292 |
| 2010-01-25 | 610,000 | 625,000 | 610,000 | 621,000 | 1,840 | 1,242 |
| 2010-01-22 | 622,000 | 622,000 | 606,000 | 616,000 | 2,886 | 1,232 |
| 2010-01-21 | 630,000 | 642,000 | 620,000 | 622,000 | 4,325 | 1,244 |
| 2010-01-20 | 660,000 | 662,000 | 642,000 | 645,000 | 2,100 | 1,290 |
| 2010-01-19 | 661,000 | 665,000 | 653,000 | 660,000 | 1,333 | 1,320 |
| 2010-01-18 | 670,000 | 674,000 | 658,000 | 659,000 | 3,114 | 1,318 |
| 2010-01-15 | 655,000 | 669,000 | 646,000 | 660,000 | 3,361 | 1,320 |
| 2010-01-14 | 653,000 | 659,000 | 638,000 | 654,000 | 2,769 | 1,308 |
| 2010-01-13 | 640,000 | 663,000 | 640,000 | 663,000 | 4,842 | 1,326 |
| 2010-01-12 | 650,000 | 651,000 | 602,000 | 635,000 | 7,360 | 1,270 |
| 2010-01-08 | 656,000 | 664,000 | 650,000 | 653,000 | 3,255 | 1,306 |
| 2010-01-07 | 665,000 | 681,000 | 650,000 | 655,000 | 4,334 | 1,310 |
| 2010-01-06 | 677,000 | 687,000 | 666,000 | 668,000 | 5,808 | 1,336 |
| 2010-01-05 | 747,000 | 754,000 | 726,000 | 727,000 | 2,161 | 1,454 |
| 2010-01-04 | 736,000 | 748,000 | 736,000 | 744,000 | 1,050 | 1,488 |
分割・併合履歴 ： [2014-06-26]1株→5株 [2013-03-27]1株→100株 [2007-06-26]1株→2株
