2330 (株)フォーサイド 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 | 4,320 | 4,375 | 4,220 | 4,375 | 11,956 | 437.50 |
| 2010-12-29 | 4,355 | 4,355 | 4,280 | 4,295 | 7,664 | 429.50 |
| 2010-12-28 | 4,400 | 4,400 | 4,305 | 4,310 | 5,762 | 431 |
| 2010-12-27 | 4,485 | 4,570 | 4,395 | 4,395 | 9,949 | 439.50 |
| 2010-12-24 | 4,470 | 4,570 | 4,380 | 4,560 | 7,783 | 456 |
| 2010-12-22 | 4,595 | 4,740 | 4,465 | 4,520 | 17,491 | 452 |
| 2010-12-21 | 4,400 | 4,580 | 4,355 | 4,490 | 15,752 | 449 |
| 2010-12-20 | 4,310 | 4,490 | 4,300 | 4,370 | 10,203 | 437 |
| 2010-12-17 | 4,300 | 4,435 | 4,245 | 4,310 | 9,893 | 431 |
| 2010-12-16 | 4,280 | 4,490 | 4,260 | 4,340 | 8,867 | 434 |
| 2010-12-15 | 4,600 | 4,625 | 4,340 | 4,420 | 12,938 | 442 |
| 2010-12-14 | 4,645 | 4,845 | 4,405 | 4,520 | 36,446 | 452 |
| 2010-12-13 | 4,170 | 4,670 | 4,110 | 4,555 | 51,200 | 455.50 |
| 2010-12-10 | 4,080 | 4,230 | 4,030 | 4,030 | 9,678 | 403 |
| 2010-12-09 | 4,100 | 4,130 | 4,065 | 4,090 | 4,373 | 409 |
| 2010-12-08 | 4,150 | 4,195 | 4,100 | 4,100 | 4,802 | 410 |
| 2010-12-07 | 4,190 | 4,195 | 4,085 | 4,120 | 4,373 | 412 |
| 2010-12-06 | 4,080 | 4,260 | 4,080 | 4,180 | 6,737 | 418 |
| 2010-12-03 | 4,075 | 4,285 | 4,015 | 4,080 | 13,906 | 408 |
| 2010-12-02 | 4,060 | 4,140 | 4,010 | 4,045 | 5,059 | 404.50 |
| 2010-12-01 | 4,125 | 4,150 | 4,040 | 4,070 | 3,038 | 407 |
| 2010-11-30 | 4,200 | 4,220 | 3,950 | 4,060 | 11,877 | 406 |
| 2010-11-29 | 4,275 | 4,430 | 4,235 | 4,275 | 7,248 | 427.50 |
| 2010-11-26 | 4,500 | 4,510 | 4,235 | 4,235 | 18,864 | 423.50 |
| 2010-11-25 | 4,350 | 4,490 | 4,155 | 4,395 | 37,461 | 439.50 |
| 2010-11-24 | 3,720 | 4,365 | 3,705 | 4,155 | 24,012 | 415.50 |
| 2010-11-22 | 3,810 | 3,925 | 3,810 | 3,875 | 11,937 | 387.50 |
| 2010-11-19 | 3,815 | 3,905 | 3,795 | 3,840 | 8,499 | 384 |
| 2010-11-18 | 3,800 | 3,990 | 3,750 | 3,815 | 14,683 | 381.50 |
| 2010-11-17 | 3,905 | 3,920 | 3,800 | 3,835 | 7,944 | 383.50 |
| 2010-11-16 | 4,040 | 4,090 | 3,905 | 3,945 | 9,980 | 394.50 |
| 2010-11-15 | 4,090 | 4,120 | 3,910 | 4,090 | 9,974 | 409 |
| 2010-11-12 | 4,200 | 4,245 | 4,050 | 4,050 | 21,012 | 405 |
| 2010-11-11 | 3,630 | 4,325 | 3,630 | 4,260 | 58,093 | 426 |
| 2010-11-10 | 3,700 | 3,880 | 3,545 | 3,625 | 30,558 | 362.50 |
| 2010-11-09 | 3,110 | 3,780 | 3,110 | 3,780 | 41,829 | 378 |
| 2010-11-08 | 2,990 | 3,080 | 2,990 | 3,080 | 3,271 | 308 |
| 2010-11-05 | 2,970 | 2,992 | 2,950 | 2,980 | 2,829 | 298 |
| 2010-11-04 | 2,853 | 2,919 | 2,853 | 2,894 | 1,247 | 289.40 |
| 2010-11-02 | 2,905 | 2,910 | 2,856 | 2,857 | 2,914 | 285.70 |
| 2010-11-01 | 2,893 | 2,964 | 2,893 | 2,901 | 1,900 | 290.10 |
| 2010-10-29 | 2,892 | 2,924 | 2,876 | 2,892 | 2,619 | 289.20 |
| 2010-10-28 | 2,966 | 2,970 | 2,902 | 2,902 | 2,260 | 290.20 |
| 2010-10-27 | 3,060 | 3,060 | 2,955 | 2,966 | 2,636 | 296.60 |
| 2010-10-26 | 3,000 | 3,080 | 3,000 | 3,040 | 2,019 | 304 |
| 2010-10-25 | 2,980 | 3,055 | 2,960 | 3,025 | 4,752 | 302.50 |
| 2010-10-22 | 2,860 | 2,995 | 2,830 | 2,979 | 6,728 | 297.90 |
| 2010-10-21 | 2,906 | 2,936 | 2,875 | 2,890 | 5,812 | 289 |
| 2010-10-20 | 2,955 | 2,955 | 2,895 | 2,934 | 2,302 | 293.40 |
| 2010-10-19 | 2,980 | 3,045 | 2,960 | 2,969 | 3,602 | 296.90 |
| 2010-10-18 | 3,040 | 3,120 | 2,914 | 2,960 | 9,608 | 296 |
| 2010-10-15 | 3,180 | 3,220 | 3,030 | 3,030 | 4,881 | 303 |
| 2010-10-14 | 3,240 | 3,290 | 3,190 | 3,235 | 2,627 | 323.50 |
| 2010-10-13 | 3,295 | 3,350 | 3,225 | 3,240 | 2,629 | 324 |
| 2010-10-12 | 3,380 | 3,390 | 3,280 | 3,290 | 2,135 | 329 |
| 2010-10-08 | 3,330 | 3,390 | 3,330 | 3,330 | 3,115 | 333 |
| 2010-10-07 | 3,395 | 3,395 | 3,335 | 3,365 | 1,698 | 336.50 |
| 2010-10-06 | 3,310 | 3,395 | 3,275 | 3,390 | 2,891 | 339 |
| 2010-10-05 | 3,215 | 3,330 | 3,215 | 3,320 | 5,701 | 332 |
| 2010-10-04 | 3,435 | 3,445 | 3,340 | 3,355 | 3,314 | 335.50 |
| 2010-10-01 | 3,480 | 3,560 | 3,420 | 3,450 | 2,398 | 345 |
| 2010-09-30 | 3,580 | 3,615 | 3,465 | 3,475 | 4,004 | 347.50 |
| 2010-09-29 | 3,355 | 3,685 | 3,355 | 3,640 | 13,680 | 364 |
| 2010-09-28 | 3,250 | 3,395 | 3,250 | 3,345 | 4,188 | 334.50 |
| 2010-09-27 | 3,400 | 3,440 | 3,280 | 3,320 | 7,316 | 332 |
| 2010-09-24 | 3,435 | 3,500 | 3,405 | 3,435 | 3,224 | 343.50 |
| 2010-09-22 | 3,545 | 3,550 | 3,470 | 3,485 | 4,861 | 348.50 |
| 2010-09-21 | 3,605 | 3,635 | 3,555 | 3,565 | 2,975 | 356.50 |
| 2010-09-17 | 3,550 | 3,605 | 3,530 | 3,595 | 4,590 | 359.50 |
| 2010-09-16 | 3,640 | 3,675 | 3,575 | 3,595 | 4,198 | 359.50 |
| 2010-09-15 | 3,705 | 3,710 | 3,540 | 3,665 | 7,217 | 366.50 |
| 2010-09-14 | 3,760 | 3,790 | 3,700 | 3,720 | 5,362 | 372 |
| 2010-09-13 | 3,945 | 3,960 | 3,770 | 3,825 | 7,228 | 382.50 |
| 2010-09-10 | 3,800 | 3,975 | 3,800 | 3,880 | 7,922 | 388 |
| 2010-09-09 | 3,755 | 3,895 | 3,735 | 3,800 | 7,742 | 380 |
| 2010-09-08 | 3,740 | 3,795 | 3,660 | 3,745 | 5,437 | 374.50 |
| 2010-09-07 | 3,930 | 3,990 | 3,755 | 3,780 | 9,402 | 378 |
| 2010-09-06 | 3,730 | 3,860 | 3,710 | 3,860 | 8,149 | 386 |
| 2010-09-03 | 3,580 | 3,730 | 3,580 | 3,710 | 4,205 | 371 |
| 2010-09-02 | 3,720 | 3,745 | 3,600 | 3,650 | 3,504 | 365 |
| 2010-09-01 | 3,625 | 3,695 | 3,555 | 3,680 | 4,762 | 368 |
| 2010-08-31 | 3,745 | 3,755 | 3,610 | 3,620 | 5,425 | 362 |
| 2010-08-30 | 3,735 | 3,900 | 3,720 | 3,795 | 6,986 | 379.50 |
| 2010-08-27 | 3,700 | 3,725 | 3,610 | 3,715 | 6,013 | 371.50 |
| 2010-08-26 | 3,785 | 3,830 | 3,670 | 3,720 | 8,093 | 372 |
| 2010-08-25 | 3,720 | 3,830 | 3,700 | 3,715 | 8,755 | 371.50 |
| 2010-08-24 | 4,010 | 4,065 | 3,850 | 3,865 | 10,649 | 386.50 |
| 2010-08-23 | 3,740 | 4,145 | 3,720 | 4,015 | 19,028 | 401.50 |
| 2010-08-20 | 3,710 | 3,830 | 3,665 | 3,740 | 9,006 | 374 |
| 2010-08-19 | 3,400 | 3,870 | 3,400 | 3,815 | 17,353 | 381.50 |
| 2010-08-18 | 3,440 | 3,470 | 3,340 | 3,380 | 7,812 | 338 |
| 2010-08-17 | 3,515 | 3,560 | 3,410 | 3,430 | 4,549 | 343 |
| 2010-08-16 | 3,620 | 3,640 | 3,510 | 3,520 | 2,887 | 352 |
| 2010-08-13 | 3,550 | 3,695 | 3,510 | 3,670 | 3,761 | 367 |
| 2010-08-12 | 3,715 | 3,745 | 3,615 | 3,630 | 6,034 | 363 |
| 2010-08-11 | 3,705 | 3,950 | 3,705 | 3,840 | 9,164 | 384 |
| 2010-08-10 | 3,605 | 3,875 | 3,600 | 3,770 | 8,703 | 377 |
| 2010-08-09 | 3,590 | 3,770 | 3,540 | 3,655 | 14,029 | 365.50 |
| 2010-08-06 | 3,530 | 3,945 | 3,520 | 3,850 | 13,693 | 385 |
| 2010-08-05 | 3,820 | 3,850 | 3,580 | 3,605 | 12,196 | 360.50 |
| 2010-08-04 | 3,950 | 3,960 | 3,790 | 3,815 | 8,834 | 381.50 |
| 2010-08-03 | 4,025 | 4,080 | 3,965 | 3,990 | 3,716 | 399 |
| 2010-08-02 | 4,085 | 4,100 | 4,010 | 4,040 | 3,778 | 404 |
| 2010-07-30 | 4,045 | 4,085 | 4,025 | 4,085 | 2,937 | 408.50 |
| 2010-07-29 | 4,240 | 4,240 | 4,080 | 4,135 | 5,080 | 413.50 |
| 2010-07-28 | 4,150 | 4,245 | 4,120 | 4,230 | 5,511 | 423 |
| 2010-07-27 | 4,270 | 4,370 | 4,145 | 4,180 | 8,103 | 418 |
| 2010-07-26 | 4,220 | 4,330 | 4,130 | 4,230 | 10,996 | 423 |
| 2010-07-23 | 4,000 | 4,170 | 3,990 | 4,040 | 12,589 | 404 |
| 2010-07-22 | 3,945 | 4,055 | 3,880 | 3,940 | 7,962 | 394 |
| 2010-07-21 | 4,015 | 4,130 | 3,930 | 3,990 | 10,529 | 399 |
| 2010-07-20 | 3,980 | 4,195 | 3,920 | 4,085 | 13,212 | 408.50 |
| 2010-07-16 | 4,125 | 4,170 | 4,010 | 4,060 | 12,283 | 406 |
| 2010-07-15 | 4,460 | 4,475 | 4,250 | 4,250 | 13,807 | 425 |
| 2010-07-14 | 4,495 | 4,535 | 4,435 | 4,450 | 8,046 | 445 |
| 2010-07-13 | 4,610 | 4,660 | 4,460 | 4,460 | 8,642 | 446 |
| 2010-07-12 | 4,600 | 4,755 | 4,600 | 4,615 | 5,458 | 461.50 |
| 2010-07-09 | 4,695 | 4,820 | 4,600 | 4,645 | 9,293 | 464.50 |
| 2010-07-08 | 4,910 | 4,960 | 4,645 | 4,670 | 8,727 | 467 |
| 2010-07-07 | 4,990 | 5,000 | 4,735 | 4,745 | 9,716 | 474.50 |
| 2010-07-06 | 4,995 | 4,995 | 4,720 | 4,900 | 9,998 | 490 |
| 2010-07-05 | 4,500 | 5,050 | 4,500 | 4,960 | 15,437 | 496 |
| 2010-07-02 | 4,355 | 4,630 | 4,330 | 4,545 | 13,894 | 454.50 |
| 2010-07-01 | 4,445 | 4,500 | 4,370 | 4,425 | 10,881 | 442.50 |
| 2010-06-30 | 4,435 | 4,630 | 4,370 | 4,585 | 20,372 | 458.50 |
| 2010-06-29 | 4,910 | 5,140 | 4,660 | 4,715 | 15,688 | 471.50 |
| 2010-06-28 | 5,220 | 5,300 | 5,000 | 5,010 | 15,887 | 501 |
| 2010-06-25 | 5,320 | 5,440 | 5,160 | 5,170 | 13,558 | 517 |
| 2010-06-24 | 5,590 | 5,650 | 5,350 | 5,400 | 13,316 | 540 |
| 2010-06-23 | 5,950 | 5,960 | 5,460 | 5,550 | 27,798 | 555 |
| 2010-06-22 | 5,510 | 6,090 | 5,420 | 5,860 | 38,569 | 586 |
| 2010-06-21 | 5,170 | 5,430 | 5,170 | 5,410 | 10,631 | 541 |
| 2010-06-18 | 5,350 | 5,490 | 5,220 | 5,260 | 9,297 | 526 |
| 2010-06-17 | 5,700 | 5,700 | 5,410 | 5,430 | 13,301 | 543 |
| 2010-06-16 | 5,800 | 5,900 | 5,660 | 5,700 | 11,566 | 570 |
| 2010-06-15 | 5,800 | 5,860 | 5,630 | 5,730 | 14,412 | 573 |
| 2010-06-14 | 5,480 | 5,870 | 5,410 | 5,780 | 21,875 | 578 |
| 2010-06-11 | 5,400 | 5,470 | 5,200 | 5,410 | 12,761 | 541 |
| 2010-06-10 | 5,100 | 5,300 | 4,980 | 5,260 | 10,303 | 526 |
| 2010-06-09 | 5,440 | 5,570 | 5,000 | 5,130 | 15,352 | 513 |
| 2010-06-08 | 5,320 | 5,550 | 5,310 | 5,370 | 11,593 | 537 |
| 2010-06-07 | 5,560 | 5,670 | 5,360 | 5,380 | 15,550 | 538 |
| 2010-06-04 | 5,700 | 5,980 | 5,700 | 5,860 | 16,995 | 586 |
| 2010-06-03 | 5,830 | 5,890 | 5,720 | 5,730 | 12,426 | 573 |
| 2010-06-02 | 5,770 | 6,000 | 5,610 | 5,690 | 22,206 | 569 |
| 2010-06-01 | 6,100 | 6,180 | 5,900 | 5,970 | 18,035 | 597 |
| 2010-05-31 | 5,910 | 6,220 | 5,830 | 6,120 | 20,997 | 612 |
| 2010-05-28 | 6,250 | 6,350 | 5,960 | 5,990 | 33,279 | 599 |
| 2010-05-27 | 5,340 | 5,960 | 5,260 | 5,960 | 26,877 | 596 |
| 2010-05-26 | 5,760 | 5,850 | 5,230 | 5,410 | 21,082 | 541 |
| 2010-05-25 | 5,700 | 6,280 | 5,330 | 5,690 | 48,722 | 569 |
| 2010-05-24 | 5,800 | 6,030 | 5,400 | 5,850 | 42,725 | 585 |
| 2010-05-21 | 5,000 | 5,300 | 4,910 | 5,300 | 25,155 | 530 |
| 2010-05-20 | 5,400 | 5,690 | 5,200 | 5,310 | 20,592 | 531 |
| 2010-05-19 | 5,050 | 5,780 | 4,950 | 5,600 | 33,251 | 560 |
| 2010-05-18 | 5,910 | 5,920 | 4,810 | 5,440 | 44,446 | 544 |
| 2010-05-17 | 6,220 | 6,420 | 5,470 | 5,710 | 42,363 | 571 |
| 2010-05-14 | 6,250 | 6,570 | 6,080 | 6,470 | 20,921 | 647 |
| 2010-05-13 | 6,400 | 6,550 | 6,020 | 6,380 | 28,454 | 638 |
| 2010-05-12 | 6,900 | 6,920 | 6,100 | 6,210 | 33,084 | 621 |
| 2010-05-11 | 6,900 | 7,300 | 6,160 | 6,250 | 70,415 | 625 |
| 2010-05-10 | 6,790 | 6,790 | 6,790 | 6,790 | 4,543 | 679 |
| 2010-05-07 | 8,300 | 8,440 | 7,990 | 8,290 | 37,097 | 829 |
| 2010-05-06 | 9,040 | 9,340 | 8,930 | 9,020 | 22,534 | 902 |
| 2010-04-30 | 9,190 | 9,600 | 9,160 | 9,250 | 29,165 | 925 |
| 2010-04-28 | 8,900 | 9,180 | 8,850 | 9,010 | 16,624 | 901 |
| 2010-04-27 | 9,470 | 9,610 | 9,000 | 9,180 | 27,907 | 918 |
| 2010-04-26 | 9,400 | 9,770 | 9,300 | 9,370 | 32,794 | 937 |
| 2010-04-23 | 9,700 | 9,830 | 9,160 | 9,370 | 41,678 | 937 |
| 2010-04-22 | 9,300 | 9,850 | 9,000 | 9,600 | 80,417 | 960 |
| 2010-04-21 | 8,530 | 9,590 | 8,430 | 9,590 | 96,260 | 959 |
| 2010-04-20 | 8,280 | 9,160 | 8,260 | 8,330 | 64,253 | 833 |
| 2010-04-19 | 8,400 | 8,480 | 8,270 | 8,310 | 21,345 | 831 |
| 2010-04-16 | 8,600 | 8,850 | 8,460 | 8,570 | 32,552 | 857 |
| 2010-04-15 | 8,600 | 8,700 | 8,310 | 8,430 | 28,814 | 843 |
| 2010-04-14 | 8,800 | 8,920 | 8,560 | 8,730 | 20,881 | 873 |
| 2010-04-13 | 9,020 | 9,080 | 8,750 | 8,750 | 30,557 | 875 |
| 2010-04-12 | 8,880 | 9,240 | 8,700 | 8,910 | 43,527 | 891 |
| 2010-04-09 | 8,750 | 9,150 | 8,650 | 8,710 | 33,243 | 871 |
| 2010-04-08 | 8,720 | 9,290 | 8,510 | 8,800 | 55,589 | 880 |
| 2010-04-07 | 9,310 | 9,400 | 8,800 | 8,900 | 49,525 | 890 |
| 2010-04-06 | 9,630 | 9,970 | 8,920 | 9,330 | 97,505 | 933 |
| 2010-04-05 | 8,300 | 9,480 | 8,030 | 9,480 | 109,143 | 948 |
| 2010-04-02 | 8,230 | 8,450 | 7,810 | 8,000 | 107,528 | 800 |
| 2010-04-01 | 7,160 | 7,800 | 7,000 | 7,790 | 89,955 | 779 |
| 2010-03-31 | 6,850 | 6,970 | 6,660 | 6,890 | 20,851 | 689 |
| 2010-03-30 | 6,950 | 7,060 | 6,770 | 6,850 | 15,569 | 685 |
| 2010-03-29 | 6,790 | 7,080 | 6,700 | 6,890 | 20,389 | 689 |
| 2010-03-26 | 6,810 | 6,970 | 6,550 | 6,650 | 22,475 | 665 |
| 2010-03-25 | 7,210 | 7,210 | 6,850 | 6,950 | 21,736 | 695 |
| 2010-03-24 | 7,400 | 7,650 | 7,070 | 7,100 | 35,796 | 710 |
| 2010-03-23 | 7,080 | 7,500 | 6,710 | 7,250 | 47,326 | 725 |
| 2010-03-19 | 6,910 | 7,310 | 6,910 | 7,050 | 38,125 | 705 |
| 2010-03-18 | 6,550 | 7,330 | 6,450 | 7,050 | 86,164 | 705 |
| 2010-03-17 | 6,650 | 6,960 | 6,140 | 6,650 | 62,915 | 665 |
| 2010-03-16 | 7,160 | 7,350 | 6,350 | 6,460 | 50,307 | 646 |
| 2010-03-15 | 7,360 | 7,770 | 7,020 | 7,090 | 55,541 | 709 |
| 2010-03-12 | 7,340 | 7,400 | 6,650 | 7,270 | 60,049 | 727 |
| 2010-03-11 | 7,490 | 7,630 | 7,120 | 7,260 | 42,658 | 726 |
| 2010-03-10 | 7,480 | 8,000 | 7,280 | 7,350 | 84,491 | 735 |
| 2010-03-09 | 7,420 | 7,980 | 7,150 | 7,770 | 149,617 | 777 |
| 2010-03-08 | 6,310 | 7,050 | 6,300 | 7,050 | 123,663 | 705 |
| 2010-03-05 | 6,200 | 6,580 | 5,810 | 6,050 | 69,886 | 605 |
| 2010-03-04 | 6,420 | 7,190 | 6,110 | 6,130 | 119,775 | 613 |
| 2010-03-03 | 6,210 | 6,920 | 6,060 | 6,920 | 115,231 | 692 |
| 2010-03-02 | 5,200 | 5,970 | 5,180 | 5,920 | 96,201 | 592 |
| 2010-03-01 | 4,760 | 5,050 | 4,635 | 5,000 | 35,940 | 500 |
| 2010-02-26 | 4,750 | 5,180 | 4,640 | 4,750 | 80,175 | 475 |
| 2010-02-25 | 4,040 | 4,740 | 4,020 | 4,740 | 123,202 | 474 |
| 2010-02-24 | 4,005 | 4,075 | 3,955 | 4,040 | 7,105 | 404 |
| 2010-02-23 | 4,035 | 4,140 | 4,000 | 4,020 | 15,512 | 402 |
| 2010-02-22 | 4,085 | 4,135 | 4,040 | 4,080 | 13,571 | 408 |
| 2010-02-19 | 4,055 | 4,075 | 3,970 | 4,015 | 15,109 | 401.50 |
| 2010-02-18 | 3,720 | 4,150 | 3,665 | 4,050 | 40,611 | 405 |
| 2010-02-17 | 3,640 | 3,710 | 3,490 | 3,600 | 20,203 | 360 |
| 2010-02-16 | 3,990 | 4,085 | 3,850 | 3,990 | 15,904 | 399 |
| 2010-02-15 | 3,905 | 3,985 | 3,800 | 3,970 | 10,695 | 397 |
| 2010-02-12 | 3,650 | 3,990 | 3,650 | 3,805 | 8,313 | 380.50 |
| 2010-02-10 | 3,580 | 3,700 | 3,580 | 3,685 | 2,147 | 368.50 |
| 2010-02-09 | 3,650 | 3,710 | 3,530 | 3,650 | 4,246 | 365 |
| 2010-02-08 | 3,720 | 3,780 | 3,500 | 3,530 | 7,963 | 353 |
| 2010-02-05 | 3,700 | 3,770 | 3,680 | 3,730 | 6,905 | 373 |
| 2010-02-04 | 3,880 | 3,960 | 3,710 | 3,845 | 10,052 | 384.50 |
| 2010-02-03 | 4,040 | 4,055 | 3,805 | 3,885 | 12,024 | 388.50 |
| 2010-02-02 | 3,870 | 4,075 | 3,805 | 4,040 | 26,785 | 404 |
| 2010-02-01 | 3,750 | 4,085 | 3,460 | 3,870 | 40,575 | 387 |
| 2010-01-29 | 3,245 | 3,450 | 3,190 | 3,430 | 11,623 | 343 |
| 2010-01-28 | 3,160 | 3,225 | 3,150 | 3,200 | 2,166 | 320 |
| 2010-01-27 | 3,210 | 3,240 | 3,150 | 3,155 | 1,589 | 315.50 |
| 2010-01-26 | 3,260 | 3,300 | 3,210 | 3,210 | 2,732 | 321 |
| 2010-01-25 | 3,160 | 3,250 | 3,155 | 3,250 | 3,549 | 325 |
| 2010-01-22 | 3,240 | 3,250 | 3,180 | 3,200 | 1,438 | 320 |
| 2010-01-21 | 3,140 | 3,275 | 3,130 | 3,255 | 2,794 | 325.50 |
| 2010-01-20 | 3,240 | 3,240 | 3,150 | 3,195 | 3,659 | 319.50 |
| 2010-01-19 | 3,320 | 3,380 | 3,200 | 3,200 | 6,787 | 320 |
| 2010-01-18 | 3,100 | 3,330 | 3,100 | 3,330 | 5,164 | 333 |
| 2010-01-15 | 3,080 | 3,135 | 3,070 | 3,135 | 3,872 | 313.50 |
| 2010-01-14 | 3,080 | 3,090 | 3,060 | 3,085 | 2,265 | 308.50 |
| 2010-01-13 | 3,110 | 3,110 | 3,060 | 3,060 | 1,683 | 306 |
| 2010-01-12 | 3,095 | 3,120 | 3,060 | 3,090 | 3,695 | 309 |
| 2010-01-08 | 3,010 | 3,060 | 3,010 | 3,060 | 1,393 | 306 |
| 2010-01-07 | 3,010 | 3,050 | 3,005 | 3,025 | 821 | 302.50 |
| 2010-01-06 | 3,060 | 3,060 | 3,005 | 3,010 | 1,873 | 301 |
| 2010-01-05 | 3,150 | 3,180 | 3,060 | 3,060 | 2,607 | 306 |
| 2010-01-04 | 3,000 | 3,140 | 2,990 | 3,135 | 3,433 | 313.50 |
分割・併合履歴 ： [2014-03-27]1株→10株 [2004-05-26]1株→5株 [2003-10-28]1株→5株