2193 クックパッド(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 | 2,350 | 2,380 | 2,342 | 2,365 | 26,000 | 394.17 |
| 2010-12-29 | 2,371 | 2,374 | 2,330 | 2,331 | 20,800 | 388.50 |
| 2010-12-28 | 2,328 | 2,379 | 2,326 | 2,357 | 18,300 | 392.83 |
| 2010-12-27 | 4,770 | 4,770 | 4,740 | 4,740 | 21,400 | 395 |
| 2010-12-24 | 4,710 | 4,750 | 4,700 | 4,725 | 23,700 | 393.75 |
| 2010-12-22 | 4,730 | 4,730 | 4,620 | 4,670 | 34,300 | 389.17 |
| 2010-12-21 | 4,780 | 4,800 | 4,740 | 4,740 | 19,700 | 395 |
| 2010-12-20 | 4,860 | 4,865 | 4,800 | 4,800 | 24,200 | 400 |
| 2010-12-17 | 4,895 | 4,895 | 4,840 | 4,865 | 22,000 | 405.42 |
| 2010-12-16 | 4,810 | 4,890 | 4,765 | 4,840 | 36,200 | 403.33 |
| 2010-12-15 | 4,780 | 4,795 | 4,720 | 4,795 | 20,200 | 399.58 |
| 2010-12-14 | 4,725 | 4,740 | 4,695 | 4,740 | 15,500 | 395 |
| 2010-12-13 | 4,645 | 4,750 | 4,640 | 4,715 | 33,800 | 392.92 |
| 2010-12-10 | 4,640 | 4,640 | 4,595 | 4,635 | 16,300 | 386.25 |
| 2010-12-09 | 4,655 | 4,670 | 4,640 | 4,640 | 11,200 | 386.67 |
| 2010-12-08 | 4,680 | 4,695 | 4,640 | 4,655 | 18,300 | 387.92 |
| 2010-12-07 | 4,685 | 4,710 | 4,630 | 4,680 | 28,600 | 390 |
| 2010-12-06 | 4,795 | 4,795 | 4,665 | 4,670 | 89,700 | 389.17 |
| 2010-12-03 | 4,490 | 4,595 | 4,470 | 4,570 | 37,900 | 380.83 |
| 2010-12-02 | 4,480 | 4,490 | 4,450 | 4,480 | 11,400 | 373.33 |
| 2010-12-01 | 4,300 | 4,470 | 4,295 | 4,470 | 16,400 | 372.50 |
| 2010-11-30 | 4,315 | 4,365 | 4,290 | 4,295 | 7,000 | 357.92 |
| 2010-11-29 | 4,300 | 4,360 | 4,300 | 4,310 | 12,400 | 359.17 |
| 2010-11-26 | 4,405 | 4,430 | 4,300 | 4,300 | 29,200 | 358.33 |
| 2010-11-25 | 4,475 | 4,500 | 4,380 | 4,405 | 20,900 | 367.08 |
| 2010-11-24 | 4,420 | 4,570 | 4,395 | 4,485 | 19,500 | 373.75 |
| 2010-11-22 | 4,440 | 4,510 | 4,385 | 4,510 | 14,100 | 375.83 |
| 2010-11-19 | 4,430 | 4,440 | 4,390 | 4,430 | 8,400 | 369.17 |
| 2010-11-18 | 4,445 | 4,465 | 4,375 | 4,390 | 14,500 | 365.83 |
| 2010-11-17 | 4,380 | 4,440 | 4,380 | 4,430 | 7,700 | 369.17 |
| 2010-11-16 | 4,345 | 4,440 | 4,345 | 4,400 | 12,000 | 366.67 |
| 2010-11-15 | 4,330 | 4,390 | 4,310 | 4,345 | 9,300 | 362.08 |
| 2010-11-12 | 4,270 | 4,300 | 4,260 | 4,300 | 2,400 | 358.33 |
| 2010-11-11 | 4,260 | 4,300 | 4,260 | 4,275 | 5,000 | 356.25 |
| 2010-11-10 | 4,245 | 4,310 | 4,240 | 4,290 | 10,400 | 357.50 |
| 2010-11-09 | 4,285 | 4,295 | 4,245 | 4,270 | 7,300 | 355.83 |
| 2010-11-08 | 4,280 | 4,320 | 4,250 | 4,315 | 8,500 | 359.58 |
| 2010-11-05 | 4,290 | 4,325 | 4,255 | 4,280 | 9,600 | 356.67 |
| 2010-11-04 | 4,260 | 4,340 | 4,260 | 4,300 | 13,900 | 358.33 |
| 2010-11-02 | 4,375 | 4,380 | 4,250 | 4,250 | 13,200 | 354.17 |
| 2010-11-01 | 4,430 | 4,450 | 4,400 | 4,410 | 6,500 | 367.50 |
| 2010-10-29 | 4,400 | 4,450 | 4,295 | 4,450 | 15,100 | 370.83 |
| 2010-10-28 | 4,420 | 4,430 | 4,280 | 4,390 | 11,800 | 365.83 |
| 2010-10-27 | 4,325 | 4,440 | 4,325 | 4,400 | 8,900 | 366.67 |
| 2010-10-26 | 4,330 | 4,365 | 4,260 | 4,365 | 18,800 | 363.75 |
| 2010-10-25 | 4,260 | 4,300 | 4,205 | 4,270 | 23,000 | 355.83 |
| 2010-10-22 | 4,375 | 4,385 | 4,220 | 4,240 | 24,500 | 353.33 |
| 2010-10-21 | 4,435 | 4,435 | 4,380 | 4,385 | 21,800 | 365.42 |
| 2010-10-20 | 4,205 | 4,440 | 4,195 | 4,435 | 32,100 | 369.58 |
| 2010-10-19 | 4,260 | 4,280 | 4,190 | 4,270 | 22,900 | 355.83 |
| 2010-10-18 | 4,320 | 4,360 | 4,230 | 4,295 | 19,300 | 357.92 |
| 2010-10-15 | 4,500 | 4,500 | 4,340 | 4,360 | 22,400 | 363.33 |
| 2010-10-14 | 4,535 | 4,535 | 4,370 | 4,400 | 28,300 | 366.67 |
| 2010-10-13 | 4,635 | 4,645 | 4,500 | 4,570 | 14,300 | 380.83 |
| 2010-10-12 | 4,580 | 4,645 | 4,530 | 4,595 | 7,400 | 382.92 |
| 2010-10-08 | 4,545 | 4,580 | 4,490 | 4,580 | 7,100 | 381.67 |
| 2010-10-07 | 4,540 | 4,575 | 4,530 | 4,545 | 2,900 | 378.75 |
| 2010-10-06 | 4,640 | 4,640 | 4,500 | 4,540 | 20,400 | 378.33 |
| 2010-10-05 | 4,575 | 4,685 | 4,565 | 4,585 | 12,500 | 382.08 |
| 2010-10-04 | 4,760 | 4,830 | 4,610 | 4,610 | 24,800 | 384.17 |
| 2010-10-01 | 4,800 | 4,805 | 4,630 | 4,710 | 32,700 | 392.50 |
| 2010-09-30 | 4,600 | 4,850 | 4,600 | 4,830 | 48,900 | 402.50 |
| 2010-09-29 | 4,690 | 4,690 | 4,600 | 4,600 | 20,700 | 383.33 |
| 2010-09-28 | 4,470 | 4,665 | 4,445 | 4,655 | 34,300 | 387.92 |
| 2010-09-27 | 4,520 | 4,520 | 4,400 | 4,410 | 5,600 | 367.50 |
| 2010-09-24 | 4,410 | 4,500 | 4,410 | 4,460 | 17,900 | 371.67 |
| 2010-09-22 | 4,415 | 4,435 | 4,350 | 4,370 | 20,600 | 364.17 |
| 2010-09-21 | 4,510 | 4,510 | 4,405 | 4,410 | 14,400 | 367.50 |
| 2010-09-17 | 4,630 | 4,650 | 4,470 | 4,480 | 26,000 | 373.33 |
| 2010-09-16 | 4,600 | 4,625 | 4,525 | 4,620 | 24,600 | 385 |
| 2010-09-15 | 4,495 | 4,545 | 4,450 | 4,530 | 14,100 | 377.50 |
| 2010-09-14 | 4,470 | 4,470 | 4,400 | 4,455 | 11,800 | 371.25 |
| 2010-09-13 | 4,500 | 4,500 | 4,380 | 4,425 | 14,500 | 368.75 |
| 2010-09-10 | 4,470 | 4,470 | 4,400 | 4,445 | 7,500 | 370.42 |
| 2010-09-09 | 4,395 | 4,440 | 4,290 | 4,420 | 11,100 | 368.33 |
| 2010-09-08 | 4,420 | 4,420 | 4,310 | 4,325 | 14,200 | 360.42 |
| 2010-09-07 | 4,560 | 4,600 | 4,455 | 4,480 | 20,600 | 373.33 |
| 2010-09-06 | 4,405 | 4,590 | 4,400 | 4,500 | 38,900 | 375 |
| 2010-09-03 | 4,250 | 4,380 | 4,210 | 4,350 | 20,000 | 362.50 |
| 2010-09-02 | 4,425 | 4,425 | 4,225 | 4,245 | 19,500 | 353.75 |
| 2010-09-01 | 4,470 | 4,480 | 4,330 | 4,365 | 20,300 | 363.75 |
| 2010-08-31 | 4,420 | 4,465 | 4,330 | 4,465 | 22,800 | 372.08 |
| 2010-08-30 | 4,540 | 4,560 | 4,490 | 4,490 | 8,300 | 374.17 |
| 2010-08-27 | 4,550 | 4,550 | 4,470 | 4,480 | 15,800 | 373.33 |
| 2010-08-26 | 4,530 | 4,555 | 4,440 | 4,470 | 8,000 | 372.50 |
| 2010-08-25 | 4,500 | 4,575 | 4,425 | 4,460 | 20,300 | 371.67 |
| 2010-08-24 | 4,580 | 4,625 | 4,490 | 4,560 | 21,300 | 380 |
| 2010-08-23 | 4,745 | 4,755 | 4,560 | 4,630 | 26,600 | 385.83 |
| 2010-08-20 | 4,700 | 4,810 | 4,680 | 4,680 | 24,900 | 390 |
| 2010-08-19 | 4,675 | 4,805 | 4,635 | 4,805 | 27,600 | 400.42 |
| 2010-08-18 | 4,610 | 4,680 | 4,595 | 4,610 | 19,600 | 384.17 |
| 2010-08-17 | 4,590 | 4,645 | 4,520 | 4,590 | 17,100 | 382.50 |
| 2010-08-16 | 4,640 | 4,690 | 4,480 | 4,590 | 22,900 | 382.50 |
| 2010-08-13 | 4,615 | 4,755 | 4,615 | 4,645 | 26,300 | 387.08 |
| 2010-08-12 | 4,660 | 4,750 | 4,615 | 4,665 | 28,400 | 388.75 |
| 2010-08-11 | 4,850 | 4,895 | 4,740 | 4,790 | 19,700 | 399.17 |
| 2010-08-10 | 4,775 | 4,960 | 4,705 | 4,820 | 61,200 | 401.67 |
| 2010-08-09 | 4,815 | 4,880 | 4,680 | 4,705 | 34,100 | 392.08 |
| 2010-08-06 | 4,770 | 4,900 | 4,740 | 4,900 | 55,800 | 408.33 |
| 2010-08-05 | 4,740 | 4,800 | 4,690 | 4,735 | 38,300 | 394.58 |
| 2010-08-04 | 4,850 | 4,910 | 4,670 | 4,670 | 45,800 | 389.17 |
| 2010-08-03 | 4,820 | 4,935 | 4,730 | 4,920 | 81,400 | 410 |
| 2010-08-02 | 4,720 | 4,855 | 4,665 | 4,845 | 82,600 | 403.75 |
| 2010-07-30 | 4,530 | 4,720 | 4,515 | 4,700 | 82,600 | 391.67 |
| 2010-07-29 | 4,600 | 4,605 | 4,440 | 4,480 | 28,900 | 373.33 |
| 2010-07-28 | 4,560 | 4,670 | 4,480 | 4,600 | 47,000 | 383.33 |
| 2010-07-27 | 4,500 | 4,685 | 4,480 | 4,630 | 95,500 | 385.83 |
| 2010-07-26 | 4,310 | 4,435 | 4,310 | 4,425 | 37,200 | 368.75 |
| 2010-07-23 | 4,250 | 4,345 | 4,210 | 4,265 | 21,800 | 355.42 |
| 2010-07-22 | 4,300 | 4,335 | 4,185 | 4,200 | 27,600 | 350 |
| 2010-07-21 | 4,380 | 4,425 | 4,315 | 4,365 | 57,700 | 363.75 |
| 2010-07-20 | 4,295 | 4,295 | 4,220 | 4,250 | 12,700 | 354.17 |
| 2010-07-16 | 4,330 | 4,330 | 4,250 | 4,310 | 38,600 | 359.17 |
| 2010-07-15 | 4,235 | 4,340 | 4,200 | 4,270 | 30,300 | 355.83 |
| 2010-07-14 | 3,980 | 4,330 | 3,950 | 4,225 | 57,000 | 352.08 |
| 2010-07-13 | 3,940 | 3,980 | 3,890 | 3,950 | 25,400 | 329.17 |
| 2010-07-12 | 3,940 | 4,010 | 3,865 | 3,950 | 25,500 | 329.17 |
| 2010-07-09 | 4,030 | 4,030 | 3,960 | 3,995 | 34,700 | 332.92 |
| 2010-07-08 | 4,200 | 4,200 | 4,045 | 4,100 | 31,100 | 341.67 |
| 2010-07-07 | 4,075 | 4,230 | 4,075 | 4,175 | 23,700 | 347.92 |
| 2010-07-06 | 4,050 | 4,120 | 4,050 | 4,075 | 17,500 | 339.58 |
| 2010-07-05 | 4,005 | 4,190 | 4,005 | 4,190 | 15,900 | 349.17 |
| 2010-07-02 | 3,920 | 4,000 | 3,920 | 3,950 | 23,000 | 329.17 |
| 2010-07-01 | 4,000 | 4,120 | 3,920 | 3,970 | 28,100 | 330.83 |
| 2010-06-30 | 4,010 | 4,225 | 4,000 | 4,120 | 24,900 | 343.33 |
| 2010-06-29 | 4,000 | 4,230 | 4,000 | 4,220 | 36,900 | 351.67 |
| 2010-06-28 | 4,350 | 4,380 | 3,905 | 3,905 | 38,200 | 325.42 |
| 2010-06-25 | 8,850 | 8,900 | 8,590 | 8,600 | 28,100 | 358.33 |
| 2010-06-24 | 8,750 | 8,980 | 8,720 | 8,960 | 18,900 | 373.33 |
| 2010-06-23 | 9,010 | 9,100 | 8,800 | 8,810 | 20,100 | 367.08 |
| 2010-06-22 | 9,160 | 9,200 | 9,020 | 9,160 | 25,300 | 381.67 |
| 2010-06-21 | 8,970 | 9,170 | 8,950 | 9,160 | 34,600 | 381.67 |
| 2010-06-18 | 8,640 | 8,830 | 8,600 | 8,820 | 28,900 | 367.50 |
| 2010-06-17 | 8,510 | 8,640 | 8,500 | 8,520 | 24,400 | 355 |
| 2010-06-16 | 8,850 | 8,910 | 8,520 | 8,550 | 50,600 | 356.25 |
| 2010-06-15 | 9,290 | 9,300 | 8,670 | 8,800 | 69,100 | 366.67 |
| 2010-06-14 | 9,050 | 9,330 | 9,000 | 9,140 | 102,000 | 380.83 |
| 2010-06-11 | 8,500 | 8,800 | 8,260 | 8,800 | 30,200 | 366.67 |
| 2010-06-10 | 8,600 | 8,730 | 8,270 | 8,450 | 22,900 | 352.08 |
| 2010-06-09 | 8,780 | 8,800 | 8,500 | 8,600 | 17,300 | 358.33 |
| 2010-06-08 | 8,290 | 8,800 | 8,190 | 8,780 | 25,700 | 365.83 |
| 2010-06-07 | 8,420 | 8,540 | 8,190 | 8,360 | 19,900 | 348.33 |
| 2010-06-04 | 8,400 | 8,640 | 8,390 | 8,640 | 26,900 | 360 |
| 2010-06-03 | 7,850 | 8,430 | 7,750 | 8,320 | 28,600 | 346.67 |
| 2010-06-02 | 7,800 | 7,880 | 7,500 | 7,730 | 8,000 | 322.08 |
| 2010-06-01 | 7,680 | 7,900 | 7,450 | 7,900 | 18,600 | 329.17 |
| 2010-05-31 | 7,450 | 7,640 | 7,450 | 7,620 | 3,800 | 317.50 |
| 2010-05-28 | 7,400 | 7,670 | 7,390 | 7,420 | 5,400 | 309.17 |
| 2010-05-27 | 6,740 | 7,500 | 6,740 | 7,430 | 14,500 | 309.58 |
| 2010-05-26 | 6,950 | 7,000 | 6,740 | 6,740 | 18,100 | 280.83 |
| 2010-05-25 | 7,160 | 7,230 | 6,940 | 6,950 | 15,300 | 289.58 |
| 2010-05-24 | 7,240 | 7,330 | 7,140 | 7,160 | 6,900 | 298.33 |
| 2010-05-21 | 7,340 | 7,340 | 7,060 | 7,240 | 20,900 | 301.67 |
| 2010-05-20 | 7,500 | 7,650 | 7,350 | 7,490 | 19,500 | 312.08 |
| 2010-05-19 | 7,410 | 7,410 | 7,200 | 7,350 | 13,300 | 306.25 |
| 2010-05-18 | 7,580 | 7,680 | 7,400 | 7,410 | 15,800 | 308.75 |
| 2010-05-17 | 7,700 | 7,700 | 7,390 | 7,550 | 13,600 | 314.58 |
| 2010-05-14 | 7,840 | 7,840 | 7,650 | 7,760 | 11,900 | 323.33 |
| 2010-05-13 | 7,900 | 7,900 | 7,720 | 7,860 | 8,200 | 327.50 |
| 2010-05-12 | 7,870 | 7,940 | 7,750 | 7,760 | 12,900 | 323.33 |
| 2010-05-11 | 7,700 | 7,890 | 7,540 | 7,600 | 11,400 | 316.67 |
| 2010-05-10 | 7,600 | 7,760 | 7,360 | 7,500 | 30,800 | 312.50 |
| 2010-05-07 | 7,380 | 7,950 | 7,380 | 7,600 | 22,200 | 316.67 |
| 2010-05-06 | 8,190 | 8,250 | 7,950 | 7,980 | 13,700 | 332.50 |
| 2010-04-30 | 8,530 | 8,530 | 8,220 | 8,400 | 15,000 | 350 |
| 2010-04-28 | 8,400 | 8,680 | 8,320 | 8,400 | 14,600 | 350 |
| 2010-04-27 | 8,710 | 8,780 | 8,480 | 8,530 | 15,000 | 355.42 |
| 2010-04-26 | 8,940 | 9,010 | 8,680 | 8,680 | 17,900 | 361.67 |
| 2010-04-23 | 8,500 | 8,890 | 8,480 | 8,890 | 22,000 | 370.42 |
| 2010-04-22 | 8,460 | 8,560 | 8,430 | 8,540 | 2,700 | 355.83 |
| 2010-04-21 | 8,560 | 8,600 | 8,340 | 8,430 | 11,100 | 351.25 |
| 2010-04-20 | 8,570 | 8,620 | 8,420 | 8,560 | 19,100 | 356.67 |
| 2010-04-19 | 8,200 | 8,570 | 8,120 | 8,420 | 15,000 | 350.83 |
| 2010-04-16 | 8,500 | 8,540 | 8,160 | 8,260 | 16,200 | 344.17 |
| 2010-04-15 | 8,620 | 8,650 | 8,430 | 8,500 | 8,300 | 354.17 |
| 2010-04-14 | 8,550 | 8,670 | 8,500 | 8,590 | 8,100 | 357.92 |
| 2010-04-13 | 8,700 | 8,700 | 8,170 | 8,430 | 31,800 | 351.25 |
| 2010-04-12 | 8,920 | 9,020 | 8,640 | 8,650 | 20,800 | 360.42 |
| 2010-04-09 | 8,940 | 9,070 | 8,820 | 8,890 | 20,800 | 370.42 |
| 2010-04-08 | 8,680 | 9,100 | 8,600 | 9,050 | 32,300 | 377.08 |
| 2010-04-07 | 8,720 | 8,940 | 8,570 | 8,810 | 31,100 | 367.08 |
| 2010-04-06 | 8,120 | 9,100 | 8,080 | 8,850 | 82,100 | 368.75 |
| 2010-04-05 | 7,840 | 8,150 | 7,780 | 8,150 | 35,800 | 339.58 |
| 2010-04-02 | 8,000 | 8,000 | 7,880 | 7,920 | 14,300 | 330 |
| 2010-04-01 | 8,030 | 8,030 | 7,830 | 7,990 | 20,600 | 332.92 |
| 2010-03-31 | 7,960 | 8,150 | 7,850 | 8,000 | 25,900 | 333.33 |
| 2010-03-30 | 7,820 | 7,940 | 7,780 | 7,810 | 15,300 | 325.42 |
| 2010-03-29 | 7,900 | 7,980 | 7,670 | 7,840 | 20,400 | 326.67 |
| 2010-03-26 | 7,560 | 8,040 | 7,540 | 7,930 | 31,400 | 330.42 |
| 2010-03-25 | 7,860 | 7,910 | 7,600 | 7,660 | 39,600 | 319.17 |
| 2010-03-24 | 7,980 | 8,030 | 7,750 | 8,010 | 44,600 | 333.75 |
| 2010-03-23 | 7,500 | 8,280 | 7,440 | 8,130 | 116,700 | 338.75 |
| 2010-03-19 | 6,960 | 7,340 | 6,880 | 7,340 | 67,100 | 305.83 |
| 2010-03-18 | 6,800 | 6,990 | 6,700 | 6,900 | 37,100 | 287.50 |
| 2010-03-17 | 6,800 | 6,880 | 6,640 | 6,750 | 38,700 | 281.25 |
| 2010-03-16 | 6,430 | 6,780 | 6,370 | 6,740 | 53,200 | 280.83 |
| 2010-03-15 | 6,450 | 6,450 | 6,200 | 6,370 | 31,200 | 265.42 |
| 2010-03-12 | 6,160 | 6,380 | 6,130 | 6,370 | 28,100 | 265.42 |
| 2010-03-11 | 6,150 | 6,180 | 6,080 | 6,100 | 10,800 | 254.17 |
| 2010-03-10 | 6,320 | 6,320 | 6,100 | 6,160 | 15,500 | 256.67 |
| 2010-03-09 | 6,300 | 6,400 | 6,250 | 6,340 | 10,700 | 264.17 |
| 2010-03-08 | 6,400 | 6,500 | 6,310 | 6,330 | 44,100 | 263.75 |
| 2010-03-05 | 6,290 | 6,300 | 6,190 | 6,250 | 12,700 | 260.42 |
| 2010-03-04 | 6,400 | 6,440 | 6,180 | 6,280 | 13,400 | 261.67 |
| 2010-03-03 | 6,220 | 6,520 | 6,200 | 6,390 | 30,500 | 266.25 |
| 2010-03-02 | 6,110 | 6,260 | 6,050 | 6,170 | 16,500 | 257.08 |
| 2010-03-01 | 6,090 | 6,140 | 6,010 | 6,040 | 15,800 | 251.67 |
| 2010-02-26 | 6,150 | 6,170 | 6,060 | 6,070 | 11,900 | 252.92 |
| 2010-02-25 | 6,210 | 6,270 | 6,100 | 6,140 | 13,600 | 255.83 |
| 2010-02-24 | 6,120 | 6,160 | 6,060 | 6,160 | 8,500 | 256.67 |
| 2010-02-23 | 6,150 | 6,220 | 6,120 | 6,130 | 9,600 | 255.42 |
| 2010-02-22 | 6,140 | 6,250 | 6,110 | 6,130 | 11,700 | 255.42 |
| 2010-02-19 | 6,210 | 6,260 | 6,050 | 6,100 | 15,300 | 254.17 |
| 2010-02-18 | 6,450 | 6,450 | 6,110 | 6,240 | 20,900 | 260 |
| 2010-02-17 | 6,680 | 6,820 | 6,360 | 6,440 | 41,600 | 268.33 |
| 2010-02-16 | 6,640 | 6,640 | 6,400 | 6,480 | 3,800 | 270 |
| 2010-02-15 | 6,700 | 6,700 | 6,480 | 6,640 | 7,800 | 276.67 |
| 2010-02-12 | 6,350 | 6,620 | 6,350 | 6,600 | 10,400 | 275 |
| 2010-02-10 | 6,130 | 6,300 | 6,110 | 6,300 | 8,200 | 262.50 |
| 2010-02-09 | 6,110 | 6,250 | 5,920 | 6,050 | 19,300 | 252.08 |
| 2010-02-08 | 6,620 | 6,700 | 6,170 | 6,210 | 15,300 | 258.75 |
| 2010-02-05 | 6,600 | 6,670 | 6,520 | 6,620 | 13,100 | 275.83 |
| 2010-02-04 | 6,970 | 6,970 | 6,750 | 6,750 | 13,000 | 281.25 |
| 2010-02-03 | 6,940 | 6,960 | 6,850 | 6,900 | 8,100 | 287.50 |
| 2010-02-02 | 6,930 | 7,000 | 6,820 | 6,890 | 11,500 | 287.08 |
| 2010-02-01 | 7,120 | 7,160 | 6,860 | 7,000 | 10,600 | 291.67 |
| 2010-01-29 | 7,100 | 7,100 | 6,980 | 7,060 | 10,200 | 294.17 |
| 2010-01-28 | 7,270 | 7,270 | 7,030 | 7,100 | 7,700 | 295.83 |
| 2010-01-27 | 7,240 | 7,310 | 7,130 | 7,260 | 6,400 | 302.50 |
| 2010-01-26 | 7,430 | 7,460 | 7,100 | 7,100 | 11,600 | 295.83 |
| 2010-01-25 | 7,420 | 7,520 | 7,420 | 7,450 | 5,400 | 310.42 |
| 2010-01-22 | 7,410 | 7,490 | 7,360 | 7,490 | 10,500 | 312.08 |
| 2010-01-21 | 7,360 | 7,480 | 7,360 | 7,460 | 8,800 | 310.83 |
| 2010-01-20 | 7,510 | 7,640 | 7,380 | 7,380 | 17,900 | 307.50 |
| 2010-01-19 | 7,400 | 7,490 | 7,230 | 7,440 | 17,700 | 310 |
| 2010-01-18 | 7,310 | 7,560 | 7,270 | 7,300 | 28,600 | 304.17 |
| 2010-01-15 | 7,050 | 7,520 | 7,040 | 7,380 | 45,900 | 307.50 |
| 2010-01-14 | 6,850 | 7,040 | 6,800 | 7,030 | 26,400 | 292.92 |
| 2010-01-13 | 6,850 | 6,850 | 6,750 | 6,770 | 29,500 | 282.08 |
| 2010-01-12 | 7,200 | 7,200 | 6,880 | 6,910 | 37,800 | 287.92 |
| 2010-01-08 | 7,250 | 7,390 | 7,180 | 7,190 | 17,600 | 299.58 |
| 2010-01-07 | 7,200 | 7,300 | 7,150 | 7,270 | 12,700 | 302.92 |
| 2010-01-06 | 7,210 | 7,250 | 7,140 | 7,140 | 15,400 | 297.50 |
| 2010-01-05 | 7,260 | 7,300 | 7,170 | 7,180 | 10,600 | 299.17 |
| 2010-01-04 | 7,220 | 7,350 | 7,220 | 7,240 | 7,800 | 301.67 |
分割・併合履歴 ： [2015-06-26]1株→3株 [2013-04-25]1株→2株 [2010-12-28]1株→2株 [2010-06-28]1株→2株 [2009-11-26]1株→3株
