2220 亀田製菓(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 | 1,622 | 1,639 | 1,621 | 1,634 | 2,700 | 1,634 |
| 2010-12-29 | 1,619 | 1,620 | 1,600 | 1,620 | 25,700 | 1,620 |
| 2010-12-28 | 1,612 | 1,620 | 1,612 | 1,620 | 12,400 | 1,620 |
| 2010-12-27 | 1,610 | 1,622 | 1,609 | 1,611 | 29,400 | 1,611 |
| 2010-12-24 | 1,620 | 1,620 | 1,601 | 1,609 | 14,800 | 1,609 |
| 2010-12-22 | 1,640 | 1,640 | 1,620 | 1,623 | 15,600 | 1,623 |
| 2010-12-21 | 1,647 | 1,648 | 1,642 | 1,647 | 5,000 | 1,647 |
| 2010-12-20 | 1,640 | 1,651 | 1,640 | 1,650 | 6,100 | 1,650 |
| 2010-12-17 | 1,645 | 1,650 | 1,640 | 1,640 | 5,300 | 1,640 |
| 2010-12-16 | 1,646 | 1,650 | 1,645 | 1,645 | 8,200 | 1,645 |
| 2010-12-15 | 1,650 | 1,650 | 1,645 | 1,646 | 3,200 | 1,646 |
| 2010-12-14 | 1,654 | 1,654 | 1,647 | 1,650 | 3,100 | 1,650 |
| 2010-12-13 | 1,663 | 1,665 | 1,652 | 1,654 | 3,100 | 1,654 |
| 2010-12-10 | 1,654 | 1,663 | 1,650 | 1,663 | 4,500 | 1,663 |
| 2010-12-09 | 1,671 | 1,671 | 1,663 | 1,667 | 24,000 | 1,667 |
| 2010-12-08 | 1,669 | 1,669 | 1,660 | 1,666 | 7,800 | 1,666 |
| 2010-12-07 | 1,658 | 1,666 | 1,658 | 1,666 | 3,500 | 1,666 |
| 2010-12-06 | 1,658 | 1,664 | 1,655 | 1,658 | 6,100 | 1,658 |
| 2010-12-03 | 1,655 | 1,656 | 1,645 | 1,656 | 4,500 | 1,656 |
| 2010-12-02 | 1,643 | 1,650 | 1,643 | 1,650 | 6,600 | 1,650 |
| 2010-12-01 | 1,642 | 1,646 | 1,635 | 1,643 | 5,700 | 1,643 |
| 2010-11-30 | 1,645 | 1,650 | 1,635 | 1,635 | 14,800 | 1,635 |
| 2010-11-29 | 1,632 | 1,646 | 1,632 | 1,645 | 9,400 | 1,645 |
| 2010-11-26 | 1,618 | 1,632 | 1,618 | 1,629 | 10,900 | 1,629 |
| 2010-11-25 | 1,619 | 1,619 | 1,609 | 1,618 | 8,800 | 1,618 |
| 2010-11-24 | 1,610 | 1,617 | 1,605 | 1,617 | 12,100 | 1,617 |
| 2010-11-22 | 1,613 | 1,618 | 1,610 | 1,611 | 12,400 | 1,611 |
| 2010-11-19 | 1,648 | 1,648 | 1,550 | 1,613 | 116,300 | 1,613 |
| 2010-11-18 | 1,650 | 1,654 | 1,647 | 1,648 | 7,900 | 1,648 |
| 2010-11-17 | 1,663 | 1,666 | 1,650 | 1,650 | 5,000 | 1,650 |
| 2010-11-16 | 1,653 | 1,666 | 1,653 | 1,666 | 3,400 | 1,666 |
| 2010-11-15 | 1,651 | 1,652 | 1,650 | 1,650 | 3,000 | 1,650 |
| 2010-11-12 | 1,657 | 1,661 | 1,650 | 1,651 | 10,200 | 1,651 |
| 2010-11-11 | 1,667 | 1,667 | 1,651 | 1,651 | 6,800 | 1,651 |
| 2010-11-10 | 1,664 | 1,675 | 1,658 | 1,664 | 12,500 | 1,664 |
| 2010-11-09 | 1,665 | 1,680 | 1,662 | 1,664 | 3,300 | 1,664 |
| 2010-11-08 | 1,661 | 1,680 | 1,660 | 1,661 | 6,000 | 1,661 |
| 2010-11-05 | 1,657 | 1,664 | 1,655 | 1,659 | 4,700 | 1,659 |
| 2010-11-04 | 1,661 | 1,665 | 1,658 | 1,661 | 2,300 | 1,661 |
| 2010-11-02 | 1,668 | 1,669 | 1,656 | 1,657 | 3,500 | 1,657 |
| 2010-11-01 | 1,663 | 1,670 | 1,657 | 1,662 | 2,300 | 1,662 |
| 2010-10-29 | 1,658 | 1,663 | 1,650 | 1,654 | 4,900 | 1,654 |
| 2010-10-28 | 1,679 | 1,679 | 1,658 | 1,658 | 3,200 | 1,658 |
| 2010-10-27 | 1,682 | 1,682 | 1,671 | 1,681 | 13,800 | 1,681 |
| 2010-10-26 | 1,681 | 1,685 | 1,681 | 1,682 | 2,500 | 1,682 |
| 2010-10-25 | 1,690 | 1,700 | 1,671 | 1,679 | 8,700 | 1,679 |
| 2010-10-22 | 1,725 | 1,725 | 1,694 | 1,700 | 22,100 | 1,700 |
| 2010-10-21 | 1,652 | 1,665 | 1,652 | 1,664 | 1,300 | 1,664 |
| 2010-10-20 | 1,680 | 1,680 | 1,655 | 1,671 | 1,000 | 1,671 |
| 2010-10-19 | 1,670 | 1,683 | 1,670 | 1,682 | 300 | 1,682 |
| 2010-10-18 | 1,687 | 1,687 | 1,654 | 1,670 | 2,100 | 1,670 |
| 2010-10-15 | 1,680 | 1,689 | 1,661 | 1,661 | 2,500 | 1,661 |
| 2010-10-14 | 1,702 | 1,703 | 1,681 | 1,697 | 2,500 | 1,697 |
| 2010-10-13 | 1,690 | 1,702 | 1,680 | 1,702 | 2,900 | 1,702 |
| 2010-10-12 | 1,698 | 1,700 | 1,682 | 1,700 | 5,400 | 1,700 |
| 2010-10-08 | 1,696 | 1,700 | 1,695 | 1,698 | 3,500 | 1,698 |
| 2010-10-07 | 1,685 | 1,695 | 1,675 | 1,695 | 1,800 | 1,695 |
| 2010-10-06 | 1,659 | 1,685 | 1,655 | 1,680 | 4,200 | 1,680 |
| 2010-10-05 | 1,661 | 1,662 | 1,650 | 1,650 | 3,700 | 1,650 |
| 2010-10-04 | 1,666 | 1,680 | 1,662 | 1,662 | 1,500 | 1,662 |
| 2010-10-01 | 1,686 | 1,686 | 1,670 | 1,670 | 1,100 | 1,670 |
| 2010-09-30 | 1,701 | 1,701 | 1,677 | 1,686 | 1,300 | 1,686 |
| 2010-09-29 | 1,676 | 1,700 | 1,676 | 1,695 | 2,700 | 1,695 |
| 2010-09-28 | 1,700 | 1,708 | 1,685 | 1,700 | 7,900 | 1,700 |
| 2010-09-27 | 1,724 | 1,734 | 1,720 | 1,728 | 21,100 | 1,728 |
| 2010-09-24 | 1,719 | 1,724 | 1,719 | 1,724 | 4,900 | 1,724 |
| 2010-09-22 | 1,718 | 1,719 | 1,710 | 1,719 | 5,100 | 1,719 |
| 2010-09-21 | 1,720 | 1,721 | 1,708 | 1,710 | 6,900 | 1,710 |
| 2010-09-17 | 1,721 | 1,723 | 1,721 | 1,722 | 700 | 1,722 |
| 2010-09-16 | 1,720 | 1,721 | 1,710 | 1,721 | 1,900 | 1,721 |
| 2010-09-15 | 1,710 | 1,720 | 1,709 | 1,720 | 2,900 | 1,720 |
| 2010-09-14 | 1,710 | 1,722 | 1,710 | 1,720 | 2,600 | 1,720 |
| 2010-09-13 | 1,724 | 1,728 | 1,716 | 1,716 | 1,700 | 1,716 |
| 2010-09-10 | 1,720 | 1,727 | 1,715 | 1,724 | 3,200 | 1,724 |
| 2010-09-09 | 1,739 | 1,741 | 1,710 | 1,716 | 6,500 | 1,716 |
| 2010-09-08 | 1,707 | 1,740 | 1,707 | 1,740 | 15,400 | 1,740 |
| 2010-09-07 | 1,700 | 1,707 | 1,680 | 1,707 | 6,900 | 1,707 |
| 2010-09-06 | 1,700 | 1,703 | 1,700 | 1,700 | 2,000 | 1,700 |
| 2010-09-03 | 1,698 | 1,700 | 1,691 | 1,700 | 3,700 | 1,700 |
| 2010-09-02 | 1,695 | 1,696 | 1,690 | 1,690 | 1,100 | 1,690 |
| 2010-09-01 | 1,697 | 1,697 | 1,678 | 1,695 | 2,900 | 1,695 |
| 2010-08-31 | 1,696 | 1,699 | 1,690 | 1,695 | 6,500 | 1,695 |
| 2010-08-30 | 1,695 | 1,695 | 1,688 | 1,695 | 3,100 | 1,695 |
| 2010-08-27 | 1,695 | 1,695 | 1,686 | 1,695 | 2,100 | 1,695 |
| 2010-08-26 | 1,692 | 1,697 | 1,677 | 1,695 | 6,800 | 1,695 |
| 2010-08-25 | 1,697 | 1,698 | 1,677 | 1,692 | 3,500 | 1,692 |
| 2010-08-24 | 1,693 | 1,698 | 1,684 | 1,698 | 3,600 | 1,698 |
| 2010-08-23 | 1,687 | 1,694 | 1,685 | 1,694 | 3,300 | 1,694 |
| 2010-08-20 | 1,688 | 1,688 | 1,676 | 1,687 | 900 | 1,687 |
| 2010-08-19 | 1,679 | 1,690 | 1,677 | 1,688 | 2,200 | 1,688 |
| 2010-08-18 | 1,689 | 1,689 | 1,670 | 1,679 | 1,400 | 1,679 |
| 2010-08-17 | 1,691 | 1,691 | 1,671 | 1,671 | 800 | 1,671 |
| 2010-08-16 | 1,670 | 1,694 | 1,656 | 1,693 | 5,500 | 1,693 |
| 2010-08-13 | 1,652 | 1,693 | 1,652 | 1,665 | 6,100 | 1,665 |
| 2010-08-12 | 1,650 | 1,670 | 1,650 | 1,651 | 11,700 | 1,651 |
| 2010-08-11 | 1,681 | 1,681 | 1,660 | 1,660 | 7,900 | 1,660 |
| 2010-08-10 | 1,689 | 1,692 | 1,681 | 1,681 | 2,700 | 1,681 |
| 2010-08-09 | 1,690 | 1,690 | 1,680 | 1,689 | 7,100 | 1,689 |
| 2010-08-06 | 1,689 | 1,690 | 1,685 | 1,690 | 1,500 | 1,690 |
| 2010-08-05 | 1,690 | 1,690 | 1,680 | 1,685 | 400 | 1,685 |
| 2010-08-04 | 1,680 | 1,680 | 1,662 | 1,680 | 2,100 | 1,680 |
| 2010-08-03 | 1,686 | 1,686 | 1,672 | 1,675 | 1,200 | 1,675 |
| 2010-08-02 | 1,693 | 1,696 | 1,689 | 1,689 | 2,000 | 1,689 |
| 2010-07-30 | 1,694 | 1,694 | 1,670 | 1,693 | 2,800 | 1,693 |
| 2010-07-29 | 1,694 | 1,694 | 1,682 | 1,690 | 3,200 | 1,690 |
| 2010-07-28 | 1,697 | 1,697 | 1,690 | 1,690 | 400 | 1,690 |
| 2010-07-27 | 1,695 | 1,696 | 1,681 | 1,681 | 11,700 | 1,681 |
| 2010-07-26 | 1,690 | 1,695 | 1,688 | 1,695 | 4,300 | 1,695 |
| 2010-07-23 | 1,671 | 1,688 | 1,666 | 1,688 | 1,800 | 1,688 |
| 2010-07-22 | 1,665 | 1,680 | 1,665 | 1,671 | 2,200 | 1,671 |
| 2010-07-21 | 1,669 | 1,698 | 1,669 | 1,674 | 800 | 1,674 |
| 2010-07-20 | 1,662 | 1,670 | 1,662 | 1,669 | 400 | 1,669 |
| 2010-07-16 | 1,700 | 1,700 | 1,677 | 1,680 | 3,500 | 1,680 |
| 2010-07-15 | 1,678 | 1,700 | 1,678 | 1,700 | 2,500 | 1,700 |
| 2010-07-14 | 1,690 | 1,699 | 1,675 | 1,681 | 1,700 | 1,681 |
| 2010-07-13 | 1,687 | 1,687 | 1,685 | 1,685 | 300 | 1,685 |
| 2010-07-12 | 1,683 | 1,689 | 1,683 | 1,689 | 1,300 | 1,689 |
| 2010-07-09 | 1,697 | 1,697 | 1,678 | 1,696 | 19,800 | 1,696 |
| 2010-07-08 | 1,690 | 1,698 | 1,688 | 1,697 | 8,200 | 1,697 |
| 2010-07-07 | 1,675 | 1,680 | 1,675 | 1,677 | 1,900 | 1,677 |
| 2010-07-06 | 1,668 | 1,675 | 1,662 | 1,675 | 2,900 | 1,675 |
| 2010-07-05 | 1,650 | 1,668 | 1,650 | 1,668 | 800 | 1,668 |
| 2010-07-02 | 1,645 | 1,654 | 1,645 | 1,650 | 800 | 1,650 |
| 2010-07-01 | 1,652 | 1,657 | 1,640 | 1,645 | 6,000 | 1,645 |
| 2010-06-30 | 1,666 | 1,666 | 1,650 | 1,652 | 1,800 | 1,652 |
| 2010-06-29 | 1,667 | 1,668 | 1,660 | 1,667 | 600 | 1,667 |
| 2010-06-28 | 1,668 | 1,670 | 1,660 | 1,660 | 11,400 | 1,660 |
| 2010-06-25 | 1,665 | 1,666 | 1,660 | 1,665 | 2,300 | 1,665 |
| 2010-06-24 | 1,666 | 1,674 | 1,660 | 1,667 | 1,300 | 1,667 |
| 2010-06-23 | 1,678 | 1,678 | 1,655 | 1,666 | 4,400 | 1,666 |
| 2010-06-22 | 1,681 | 1,681 | 1,676 | 1,678 | 800 | 1,678 |
| 2010-06-21 | 1,680 | 1,681 | 1,672 | 1,681 | 900 | 1,681 |
| 2010-06-18 | 1,675 | 1,675 | 1,675 | 1,675 | 500 | 1,675 |
| 2010-06-17 | 1,689 | 1,689 | 1,669 | 1,669 | 3,800 | 1,669 |
| 2010-06-16 | 1,690 | 1,690 | 1,675 | 1,676 | 3,000 | 1,676 |
| 2010-06-15 | 1,680 | 1,694 | 1,680 | 1,694 | 300 | 1,694 |
| 2010-06-14 | 1,680 | 1,693 | 1,674 | 1,674 | 3,300 | 1,674 |
| 2010-06-11 | 1,669 | 1,675 | 1,669 | 1,674 | 1,500 | 1,674 |
| 2010-06-10 | 1,696 | 1,699 | 1,683 | 1,694 | 1,900 | 1,694 |
| 2010-06-09 | 1,678 | 1,699 | 1,678 | 1,680 | 600 | 1,680 |
| 2010-06-08 | 1,695 | 1,695 | 1,678 | 1,678 | 6,300 | 1,678 |
| 2010-06-07 | 1,690 | 1,695 | 1,690 | 1,695 | 1,300 | 1,695 |
| 2010-06-04 | 1,685 | 1,695 | 1,671 | 1,695 | 700 | 1,695 |
| 2010-06-03 | 1,671 | 1,685 | 1,671 | 1,672 | 600 | 1,672 |
| 2010-06-02 | 1,680 | 1,684 | 1,680 | 1,684 | 300 | 1,684 |
| 2010-06-01 | 1,700 | 1,700 | 1,680 | 1,685 | 2,600 | 1,685 |
| 2010-05-31 | 1,680 | 1,680 | 1,655 | 1,670 | 2,000 | 1,670 |
| 2010-05-28 | 1,673 | 1,673 | 1,653 | 1,653 | 1,600 | 1,653 |
| 2010-05-27 | 1,646 | 1,646 | 1,640 | 1,641 | 4,600 | 1,641 |
| 2010-05-26 | 1,669 | 1,670 | 1,641 | 1,641 | 11,400 | 1,641 |
| 2010-05-25 | 1,670 | 1,680 | 1,669 | 1,669 | 3,700 | 1,669 |
| 2010-05-24 | 1,665 | 1,672 | 1,662 | 1,668 | 2,700 | 1,668 |
| 2010-05-21 | 1,675 | 1,675 | 1,658 | 1,660 | 8,900 | 1,660 |
| 2010-05-20 | 1,683 | 1,683 | 1,675 | 1,675 | 2,600 | 1,675 |
| 2010-05-19 | 1,671 | 1,680 | 1,661 | 1,670 | 6,900 | 1,670 |
| 2010-05-18 | 1,699 | 1,699 | 1,671 | 1,671 | 3,500 | 1,671 |
| 2010-05-17 | 1,700 | 1,707 | 1,690 | 1,699 | 8,300 | 1,699 |
| 2010-05-14 | 1,713 | 1,713 | 1,700 | 1,708 | 10,600 | 1,708 |
| 2010-05-13 | 1,705 | 1,719 | 1,700 | 1,711 | 17,700 | 1,711 |
| 2010-05-12 | 1,692 | 1,720 | 1,678 | 1,700 | 22,100 | 1,700 |
| 2010-05-11 | 1,664 | 1,695 | 1,664 | 1,695 | 7,400 | 1,695 |
| 2010-05-10 | 1,660 | 1,675 | 1,660 | 1,663 | 4,500 | 1,663 |
| 2010-05-07 | 1,675 | 1,675 | 1,665 | 1,670 | 4,300 | 1,670 |
| 2010-05-06 | 1,670 | 1,678 | 1,667 | 1,675 | 3,500 | 1,675 |
| 2010-04-30 | 1,680 | 1,680 | 1,664 | 1,678 | 3,700 | 1,678 |
| 2010-04-28 | 1,666 | 1,666 | 1,661 | 1,661 | 5,300 | 1,661 |
| 2010-04-27 | 1,683 | 1,683 | 1,666 | 1,667 | 3,100 | 1,667 |
| 2010-04-26 | 1,688 | 1,688 | 1,670 | 1,683 | 7,600 | 1,683 |
| 2010-04-23 | 1,687 | 1,695 | 1,686 | 1,688 | 1,600 | 1,688 |
| 2010-04-22 | 1,699 | 1,699 | 1,681 | 1,695 | 1,700 | 1,695 |
| 2010-04-21 | 1,676 | 1,700 | 1,676 | 1,700 | 5,900 | 1,700 |
| 2010-04-20 | 1,670 | 1,675 | 1,670 | 1,675 | 3,800 | 1,675 |
| 2010-04-19 | 1,679 | 1,679 | 1,670 | 1,670 | 2,800 | 1,670 |
| 2010-04-16 | 1,661 | 1,675 | 1,661 | 1,675 | 7,000 | 1,675 |
| 2010-04-15 | 1,675 | 1,680 | 1,675 | 1,675 | 3,300 | 1,675 |
| 2010-04-14 | 1,673 | 1,675 | 1,673 | 1,674 | 1,600 | 1,674 |
| 2010-04-13 | 1,680 | 1,680 | 1,672 | 1,673 | 2,800 | 1,673 |
| 2010-04-12 | 1,685 | 1,687 | 1,671 | 1,680 | 4,400 | 1,680 |
| 2010-04-09 | 1,680 | 1,680 | 1,676 | 1,676 | 1,500 | 1,676 |
| 2010-04-08 | 1,680 | 1,681 | 1,676 | 1,680 | 7,200 | 1,680 |
| 2010-04-07 | 1,682 | 1,684 | 1,675 | 1,680 | 2,800 | 1,680 |
| 2010-04-06 | 1,689 | 1,689 | 1,681 | 1,681 | 800 | 1,681 |
| 2010-04-05 | 1,685 | 1,688 | 1,685 | 1,687 | 1,400 | 1,687 |
| 2010-04-02 | 1,687 | 1,689 | 1,680 | 1,682 | 2,100 | 1,682 |
| 2010-04-01 | 1,684 | 1,687 | 1,665 | 1,687 | 4,100 | 1,687 |
| 2010-03-31 | 1,690 | 1,696 | 1,670 | 1,670 | 2,600 | 1,670 |
| 2010-03-30 | 1,680 | 1,690 | 1,662 | 1,675 | 3,800 | 1,675 |
| 2010-03-29 | 1,675 | 1,696 | 1,675 | 1,687 | 6,400 | 1,687 |
| 2010-03-26 | 1,722 | 1,725 | 1,718 | 1,725 | 22,900 | 1,725 |
| 2010-03-25 | 1,720 | 1,720 | 1,710 | 1,720 | 7,400 | 1,720 |
| 2010-03-24 | 1,709 | 1,719 | 1,705 | 1,718 | 4,400 | 1,718 |
| 2010-03-23 | 1,708 | 1,710 | 1,690 | 1,696 | 13,000 | 1,696 |
| 2010-03-19 | 1,711 | 1,720 | 1,709 | 1,720 | 11,200 | 1,720 |
| 2010-03-18 | 1,705 | 1,710 | 1,704 | 1,710 | 7,400 | 1,710 |
| 2010-03-17 | 1,700 | 1,705 | 1,691 | 1,705 | 10,000 | 1,705 |
| 2010-03-16 | 1,705 | 1,706 | 1,700 | 1,700 | 11,500 | 1,700 |
| 2010-03-15 | 1,695 | 1,701 | 1,690 | 1,700 | 12,200 | 1,700 |
| 2010-03-12 | 1,700 | 1,700 | 1,687 | 1,695 | 14,200 | 1,695 |
| 2010-03-11 | 1,690 | 1,699 | 1,670 | 1,699 | 17,500 | 1,699 |
| 2010-03-10 | 1,672 | 1,690 | 1,665 | 1,690 | 13,000 | 1,690 |
| 2010-03-09 | 1,666 | 1,679 | 1,666 | 1,671 | 11,200 | 1,671 |
| 2010-03-08 | 1,659 | 1,664 | 1,650 | 1,664 | 11,000 | 1,664 |
| 2010-03-05 | 1,655 | 1,660 | 1,650 | 1,655 | 11,300 | 1,655 |
| 2010-03-04 | 1,660 | 1,665 | 1,655 | 1,655 | 9,500 | 1,655 |
| 2010-03-03 | 1,670 | 1,677 | 1,660 | 1,660 | 28,800 | 1,660 |
| 2010-03-02 | 1,670 | 1,670 | 1,668 | 1,668 | 5,500 | 1,668 |
| 2010-03-01 | 1,680 | 1,680 | 1,661 | 1,670 | 7,300 | 1,670 |
| 2010-02-26 | 1,655 | 1,675 | 1,655 | 1,670 | 8,000 | 1,670 |
| 2010-02-25 | 1,680 | 1,680 | 1,670 | 1,676 | 4,700 | 1,676 |
| 2010-02-24 | 1,670 | 1,677 | 1,668 | 1,670 | 6,600 | 1,670 |
| 2010-02-23 | 1,654 | 1,665 | 1,650 | 1,660 | 7,200 | 1,660 |
| 2010-02-22 | 1,659 | 1,665 | 1,654 | 1,654 | 8,900 | 1,654 |
| 2010-02-19 | 1,660 | 1,660 | 1,659 | 1,659 | 4,700 | 1,659 |
| 2010-02-18 | 1,665 | 1,665 | 1,660 | 1,660 | 5,200 | 1,660 |
| 2010-02-17 | 1,658 | 1,665 | 1,658 | 1,665 | 6,400 | 1,665 |
| 2010-02-16 | 1,662 | 1,662 | 1,657 | 1,658 | 2,100 | 1,658 |
| 2010-02-15 | 1,670 | 1,670 | 1,660 | 1,668 | 4,200 | 1,668 |
| 2010-02-12 | 1,670 | 1,670 | 1,665 | 1,665 | 3,500 | 1,665 |
| 2010-02-10 | 1,670 | 1,670 | 1,661 | 1,669 | 3,300 | 1,669 |
| 2010-02-09 | 1,668 | 1,669 | 1,665 | 1,665 | 2,900 | 1,665 |
| 2010-02-08 | 1,670 | 1,670 | 1,660 | 1,668 | 8,500 | 1,668 |
| 2010-02-05 | 1,670 | 1,670 | 1,666 | 1,666 | 3,100 | 1,666 |
| 2010-02-04 | 1,664 | 1,670 | 1,664 | 1,670 | 4,200 | 1,670 |
| 2010-02-03 | 1,664 | 1,665 | 1,652 | 1,665 | 6,700 | 1,665 |
| 2010-02-02 | 1,669 | 1,670 | 1,653 | 1,670 | 4,000 | 1,670 |
| 2010-02-01 | 1,679 | 1,679 | 1,660 | 1,660 | 1,600 | 1,660 |
| 2010-01-29 | 1,652 | 1,660 | 1,648 | 1,649 | 2,500 | 1,649 |
| 2010-01-28 | 1,650 | 1,660 | 1,650 | 1,660 | 1,800 | 1,660 |
| 2010-01-27 | 1,669 | 1,669 | 1,660 | 1,660 | 2,000 | 1,660 |
| 2010-01-26 | 1,667 | 1,670 | 1,660 | 1,669 | 4,100 | 1,669 |
| 2010-01-25 | 1,685 | 1,685 | 1,656 | 1,675 | 5,100 | 1,675 |
| 2010-01-22 | 1,670 | 1,682 | 1,664 | 1,665 | 6,200 | 1,665 |
| 2010-01-21 | 1,682 | 1,682 | 1,661 | 1,670 | 8,700 | 1,670 |
| 2010-01-20 | 1,678 | 1,683 | 1,665 | 1,671 | 6,500 | 1,671 |
| 2010-01-19 | 1,685 | 1,685 | 1,679 | 1,679 | 3,700 | 1,679 |
| 2010-01-18 | 1,679 | 1,688 | 1,663 | 1,685 | 7,200 | 1,685 |
| 2010-01-15 | 1,689 | 1,689 | 1,660 | 1,679 | 4,500 | 1,679 |
| 2010-01-14 | 1,689 | 1,689 | 1,666 | 1,683 | 4,400 | 1,683 |
| 2010-01-13 | 1,675 | 1,684 | 1,666 | 1,684 | 7,800 | 1,684 |
| 2010-01-12 | 1,690 | 1,690 | 1,674 | 1,675 | 2,800 | 1,675 |
| 2010-01-08 | 1,685 | 1,695 | 1,662 | 1,674 | 4,100 | 1,674 |
| 2010-01-07 | 1,681 | 1,698 | 1,672 | 1,685 | 6,400 | 1,685 |
| 2010-01-06 | 1,665 | 1,685 | 1,665 | 1,681 | 6,700 | 1,681 |
| 2010-01-05 | 1,656 | 1,657 | 1,655 | 1,657 | 3,000 | 1,657 |
| 2010-01-04 | 1,650 | 1,650 | 1,631 | 1,636 | 3,300 | 1,636 |
分割・併合履歴 ： なし
