2353 日本駐車場開発(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 | 3,770 | 3,780 | 3,725 | 3,765 | 2,925 | 37.65 |
| 2010-12-29 | 3,810 | 3,810 | 3,740 | 3,800 | 1,499 | 38 |
| 2010-12-28 | 3,775 | 3,820 | 3,750 | 3,810 | 2,399 | 38.10 |
| 2010-12-27 | 3,740 | 3,785 | 3,725 | 3,760 | 2,365 | 37.60 |
| 2010-12-24 | 3,795 | 3,795 | 3,750 | 3,760 | 1,854 | 37.60 |
| 2010-12-22 | 3,770 | 3,830 | 3,770 | 3,780 | 2,797 | 37.80 |
| 2010-12-21 | 3,835 | 3,855 | 3,750 | 3,780 | 5,059 | 37.80 |
| 2010-12-20 | 3,870 | 3,870 | 3,825 | 3,855 | 2,762 | 38.55 |
| 2010-12-17 | 3,830 | 3,870 | 3,815 | 3,870 | 2,534 | 38.70 |
| 2010-12-16 | 3,875 | 3,890 | 3,815 | 3,860 | 5,482 | 38.60 |
| 2010-12-15 | 3,815 | 3,820 | 3,745 | 3,805 | 4,317 | 38.05 |
| 2010-12-14 | 3,745 | 3,795 | 3,735 | 3,795 | 3,426 | 37.95 |
| 2010-12-13 | 3,720 | 3,740 | 3,690 | 3,740 | 2,683 | 37.40 |
| 2010-12-10 | 3,715 | 3,730 | 3,675 | 3,730 | 5,861 | 37.30 |
| 2010-12-09 | 3,725 | 3,730 | 3,665 | 3,700 | 3,007 | 37 |
| 2010-12-08 | 3,655 | 3,715 | 3,650 | 3,715 | 4,547 | 37.15 |
| 2010-12-07 | 3,635 | 3,655 | 3,590 | 3,655 | 3,229 | 36.55 |
| 2010-12-06 | 3,625 | 3,675 | 3,625 | 3,635 | 2,418 | 36.35 |
| 2010-12-03 | 3,640 | 3,665 | 3,610 | 3,620 | 2,130 | 36.20 |
| 2010-12-02 | 3,580 | 3,630 | 3,570 | 3,595 | 3,309 | 35.95 |
| 2010-12-01 | 3,725 | 3,725 | 3,570 | 3,590 | 6,748 | 35.90 |
| 2010-11-30 | 3,750 | 3,750 | 3,705 | 3,735 | 3,334 | 37.35 |
| 2010-11-29 | 3,745 | 3,790 | 3,745 | 3,780 | 2,995 | 37.80 |
| 2010-11-26 | 3,805 | 3,810 | 3,705 | 3,745 | 2,846 | 37.45 |
| 2010-11-25 | 3,800 | 3,860 | 3,700 | 3,760 | 6,039 | 37.60 |
| 2010-11-24 | 3,600 | 3,685 | 3,600 | 3,660 | 4,681 | 36.60 |
| 2010-11-22 | 3,520 | 3,725 | 3,505 | 3,725 | 5,957 | 37.25 |
| 2010-11-19 | 3,455 | 3,485 | 3,450 | 3,485 | 3,039 | 34.85 |
| 2010-11-18 | 3,450 | 3,450 | 3,430 | 3,450 | 2,059 | 34.50 |
| 2010-11-17 | 3,420 | 3,445 | 3,420 | 3,445 | 1,214 | 34.45 |
| 2010-11-16 | 3,440 | 3,445 | 3,415 | 3,435 | 1,880 | 34.35 |
| 2010-11-15 | 3,425 | 3,435 | 3,420 | 3,420 | 1,333 | 34.20 |
| 2010-11-12 | 3,435 | 3,455 | 3,425 | 3,425 | 2,075 | 34.25 |
| 2010-11-11 | 3,425 | 3,445 | 3,415 | 3,430 | 1,377 | 34.30 |
| 2010-11-10 | 3,425 | 3,455 | 3,420 | 3,425 | 1,846 | 34.25 |
| 2010-11-09 | 3,440 | 3,450 | 3,415 | 3,425 | 1,541 | 34.25 |
| 2010-11-08 | 3,450 | 3,470 | 3,410 | 3,430 | 2,070 | 34.30 |
| 2010-11-05 | 3,350 | 3,425 | 3,350 | 3,420 | 2,978 | 34.20 |
| 2010-11-04 | 3,320 | 3,350 | 3,310 | 3,340 | 1,785 | 33.40 |
| 2010-11-02 | 3,310 | 3,330 | 3,300 | 3,310 | 2,355 | 33.10 |
| 2010-11-01 | 3,340 | 3,355 | 3,330 | 3,340 | 1,937 | 33.40 |
| 2010-10-29 | 3,360 | 3,380 | 3,335 | 3,345 | 3,130 | 33.45 |
| 2010-10-28 | 3,370 | 3,380 | 3,355 | 3,360 | 2,837 | 33.60 |
| 2010-10-27 | 3,370 | 3,390 | 3,360 | 3,365 | 3,480 | 33.65 |
| 2010-10-26 | 3,370 | 3,395 | 3,360 | 3,365 | 2,982 | 33.65 |
| 2010-10-25 | 3,470 | 3,470 | 3,370 | 3,390 | 3,238 | 33.90 |
| 2010-10-22 | 3,410 | 3,430 | 3,390 | 3,425 | 2,400 | 34.25 |
| 2010-10-21 | 3,440 | 3,440 | 3,415 | 3,425 | 2,831 | 34.25 |
| 2010-10-20 | 3,535 | 3,540 | 3,450 | 3,450 | 3,001 | 34.50 |
| 2010-10-19 | 3,545 | 3,595 | 3,545 | 3,545 | 1,447 | 35.45 |
| 2010-10-18 | 3,585 | 3,610 | 3,510 | 3,550 | 1,493 | 35.50 |
| 2010-10-15 | 3,600 | 3,640 | 3,575 | 3,590 | 2,247 | 35.90 |
| 2010-10-14 | 3,660 | 3,670 | 3,615 | 3,625 | 2,148 | 36.25 |
| 2010-10-13 | 3,595 | 3,700 | 3,560 | 3,565 | 2,327 | 35.65 |
| 2010-10-12 | 3,685 | 3,700 | 3,590 | 3,590 | 4,219 | 35.90 |
| 2010-10-08 | 3,685 | 3,690 | 3,620 | 3,620 | 1,954 | 36.20 |
| 2010-10-07 | 3,605 | 3,685 | 3,605 | 3,685 | 1,430 | 36.85 |
| 2010-10-06 | 3,635 | 3,690 | 3,605 | 3,635 | 2,013 | 36.35 |
| 2010-10-05 | 3,640 | 3,640 | 3,360 | 3,620 | 4,023 | 36.20 |
| 2010-10-04 | 3,740 | 3,750 | 3,600 | 3,635 | 2,935 | 36.35 |
| 2010-10-01 | 3,720 | 3,760 | 3,705 | 3,730 | 2,100 | 37.30 |
| 2010-09-30 | 3,780 | 3,805 | 3,735 | 3,740 | 2,219 | 37.40 |
| 2010-09-29 | 3,745 | 3,790 | 3,740 | 3,780 | 1,721 | 37.80 |
| 2010-09-28 | 3,705 | 3,745 | 3,700 | 3,735 | 2,488 | 37.35 |
| 2010-09-27 | 3,715 | 3,720 | 3,685 | 3,700 | 3,150 | 37 |
| 2010-09-24 | 3,735 | 3,745 | 3,705 | 3,705 | 3,194 | 37.05 |
| 2010-09-22 | 3,785 | 3,825 | 3,700 | 3,705 | 3,400 | 37.05 |
| 2010-09-21 | 3,845 | 3,870 | 3,800 | 3,800 | 2,596 | 38 |
| 2010-09-17 | 3,870 | 3,880 | 3,840 | 3,845 | 1,787 | 38.45 |
| 2010-09-16 | 3,860 | 3,890 | 3,820 | 3,825 | 1,868 | 38.25 |
| 2010-09-15 | 3,785 | 3,885 | 3,785 | 3,855 | 2,915 | 38.55 |
| 2010-09-14 | 3,925 | 3,930 | 3,840 | 3,890 | 2,729 | 38.90 |
| 2010-09-13 | 3,980 | 3,980 | 3,915 | 3,945 | 1,791 | 39.45 |
| 2010-09-10 | 3,985 | 3,990 | 3,950 | 3,980 | 4,953 | 39.80 |
| 2010-09-09 | 4,015 | 4,015 | 3,870 | 3,950 | 2,295 | 39.50 |
| 2010-09-08 | 4,030 | 4,035 | 3,900 | 3,965 | 2,324 | 39.65 |
| 2010-09-07 | 3,875 | 4,145 | 3,875 | 4,040 | 10,421 | 40.40 |
| 2010-09-06 | 3,975 | 4,025 | 3,820 | 3,920 | 15,128 | 39.20 |
| 2010-09-03 | 3,640 | 3,690 | 3,625 | 3,670 | 2,511 | 36.70 |
| 2010-09-02 | 3,655 | 3,675 | 3,630 | 3,655 | 2,194 | 36.55 |
| 2010-09-01 | 3,685 | 3,695 | 3,615 | 3,620 | 2,770 | 36.20 |
| 2010-08-31 | 3,740 | 3,745 | 3,680 | 3,680 | 2,997 | 36.80 |
| 2010-08-30 | 3,750 | 3,790 | 3,735 | 3,780 | 1,708 | 37.80 |
| 2010-08-27 | 3,730 | 3,785 | 3,700 | 3,780 | 2,213 | 37.80 |
| 2010-08-26 | 3,735 | 3,800 | 3,710 | 3,800 | 1,452 | 38 |
| 2010-08-25 | 3,730 | 3,765 | 3,695 | 3,740 | 2,336 | 37.40 |
| 2010-08-24 | 3,710 | 3,800 | 3,680 | 3,800 | 3,114 | 38 |
| 2010-08-23 | 3,710 | 3,775 | 3,710 | 3,735 | 1,895 | 37.35 |
| 2010-08-20 | 3,815 | 3,830 | 3,780 | 3,780 | 1,086 | 37.80 |
| 2010-08-19 | 3,805 | 3,870 | 3,800 | 3,815 | 2,570 | 38.15 |
| 2010-08-18 | 3,800 | 3,820 | 3,765 | 3,805 | 1,636 | 38.05 |
| 2010-08-17 | 3,730 | 3,790 | 3,720 | 3,755 | 2,427 | 37.55 |
| 2010-08-16 | 3,800 | 3,845 | 3,750 | 3,750 | 2,211 | 37.50 |
| 2010-08-13 | 3,795 | 3,850 | 3,775 | 3,815 | 2,722 | 38.15 |
| 2010-08-12 | 3,775 | 3,855 | 3,750 | 3,815 | 3,746 | 38.15 |
| 2010-08-11 | 3,940 | 3,940 | 3,900 | 3,900 | 2,350 | 39 |
| 2010-08-10 | 3,980 | 3,990 | 3,915 | 3,945 | 2,923 | 39.45 |
| 2010-08-09 | 3,945 | 3,985 | 3,915 | 3,985 | 2,479 | 39.85 |
| 2010-08-06 | 3,930 | 3,955 | 3,925 | 3,950 | 2,240 | 39.50 |
| 2010-08-05 | 3,900 | 3,940 | 3,850 | 3,930 | 3,313 | 39.30 |
| 2010-08-04 | 3,950 | 3,950 | 3,885 | 3,920 | 3,498 | 39.20 |
| 2010-08-03 | 3,935 | 3,955 | 3,925 | 3,935 | 3,258 | 39.35 |
| 2010-08-02 | 3,965 | 3,965 | 3,915 | 3,925 | 2,321 | 39.25 |
| 2010-07-30 | 4,005 | 4,015 | 3,870 | 3,920 | 7,681 | 39.20 |
| 2010-07-29 | 4,105 | 4,115 | 4,000 | 4,005 | 5,493 | 40.05 |
| 2010-07-28 | 4,095 | 4,155 | 4,095 | 4,135 | 6,551 | 41.35 |
| 2010-07-27 | 4,255 | 4,310 | 4,240 | 4,275 | 9,604 | 42.75 |
| 2010-07-26 | 4,250 | 4,335 | 4,245 | 4,325 | 4,498 | 43.25 |
| 2010-07-23 | 4,275 | 4,280 | 4,225 | 4,235 | 3,718 | 42.35 |
| 2010-07-22 | 4,190 | 4,290 | 4,155 | 4,215 | 4,599 | 42.15 |
| 2010-07-21 | 4,350 | 4,350 | 4,275 | 4,290 | 5,592 | 42.90 |
| 2010-07-20 | 4,370 | 4,375 | 4,315 | 4,345 | 3,542 | 43.45 |
| 2010-07-16 | 4,395 | 4,415 | 4,370 | 4,405 | 3,589 | 44.05 |
| 2010-07-15 | 4,405 | 4,430 | 4,395 | 4,395 | 3,063 | 43.95 |
| 2010-07-14 | 4,420 | 4,430 | 4,395 | 4,400 | 3,552 | 44 |
| 2010-07-13 | 4,435 | 4,445 | 4,405 | 4,405 | 4,786 | 44.05 |
| 2010-07-12 | 4,440 | 4,455 | 4,435 | 4,435 | 3,432 | 44.35 |
| 2010-07-09 | 4,455 | 4,460 | 4,435 | 4,440 | 2,177 | 44.40 |
| 2010-07-08 | 4,465 | 4,485 | 4,440 | 4,440 | 3,904 | 44.40 |
| 2010-07-07 | 4,490 | 4,490 | 4,420 | 4,430 | 3,102 | 44.30 |
| 2010-07-06 | 4,455 | 4,455 | 4,415 | 4,445 | 3,971 | 44.45 |
| 2010-07-05 | 4,350 | 4,410 | 4,335 | 4,390 | 2,407 | 43.90 |
| 2010-07-02 | 4,300 | 4,375 | 4,300 | 4,355 | 2,484 | 43.55 |
| 2010-07-01 | 4,450 | 4,455 | 4,320 | 4,370 | 3,480 | 43.70 |
| 2010-06-30 | 4,400 | 4,500 | 4,235 | 4,500 | 5,205 | 45 |
| 2010-06-29 | 4,535 | 4,615 | 4,515 | 4,540 | 3,389 | 45.40 |
| 2010-06-28 | 4,680 | 4,680 | 4,470 | 4,555 | 4,937 | 45.55 |
| 2010-06-25 | 4,635 | 4,700 | 4,610 | 4,640 | 4,346 | 46.40 |
| 2010-06-24 | 4,660 | 4,690 | 4,625 | 4,630 | 4,565 | 46.30 |
| 2010-06-23 | 4,630 | 4,650 | 4,570 | 4,635 | 4,182 | 46.35 |
| 2010-06-22 | 4,645 | 4,665 | 4,615 | 4,650 | 4,415 | 46.50 |
| 2010-06-21 | 4,480 | 4,610 | 4,460 | 4,610 | 5,287 | 46.10 |
| 2010-06-18 | 4,375 | 4,450 | 4,375 | 4,440 | 2,227 | 44.40 |
| 2010-06-17 | 4,380 | 4,445 | 4,350 | 4,360 | 2,767 | 43.60 |
| 2010-06-16 | 4,370 | 4,380 | 4,360 | 4,380 | 2,001 | 43.80 |
| 2010-06-15 | 4,320 | 4,350 | 4,320 | 4,335 | 1,264 | 43.35 |
| 2010-06-14 | 4,305 | 4,335 | 4,300 | 4,320 | 1,902 | 43.20 |
| 2010-06-11 | 4,375 | 4,380 | 4,255 | 4,300 | 3,611 | 43 |
| 2010-06-10 | 4,295 | 4,310 | 4,220 | 4,285 | 1,012 | 42.85 |
| 2010-06-09 | 4,290 | 4,400 | 4,240 | 4,300 | 1,436 | 43 |
| 2010-06-08 | 4,220 | 4,290 | 4,210 | 4,290 | 1,752 | 42.90 |
| 2010-06-07 | 4,300 | 4,330 | 4,270 | 4,285 | 2,072 | 42.85 |
| 2010-06-04 | 4,410 | 4,410 | 4,320 | 4,385 | 1,893 | 43.85 |
| 2010-06-03 | 4,375 | 4,400 | 4,360 | 4,360 | 1,435 | 43.60 |
| 2010-06-02 | 4,360 | 4,400 | 4,320 | 4,350 | 3,653 | 43.50 |
| 2010-06-01 | 4,410 | 4,455 | 4,350 | 4,350 | 4,039 | 43.50 |
| 2010-05-31 | 4,260 | 4,400 | 4,260 | 4,380 | 4,490 | 43.80 |
| 2010-05-28 | 4,230 | 4,250 | 4,200 | 4,235 | 2,778 | 42.35 |
| 2010-05-27 | 4,130 | 4,210 | 4,130 | 4,200 | 3,046 | 42 |
| 2010-05-26 | 4,195 | 4,240 | 4,130 | 4,195 | 3,018 | 41.95 |
| 2010-05-25 | 4,345 | 4,345 | 4,200 | 4,230 | 2,840 | 42.30 |
| 2010-05-24 | 4,220 | 4,335 | 4,220 | 4,310 | 2,956 | 43.10 |
| 2010-05-21 | 4,240 | 4,250 | 4,170 | 4,250 | 4,800 | 42.50 |
| 2010-05-20 | 4,270 | 4,400 | 4,265 | 4,345 | 1,824 | 43.45 |
| 2010-05-19 | 4,400 | 4,440 | 4,350 | 4,430 | 3,838 | 44.30 |
| 2010-05-18 | 4,550 | 4,550 | 4,425 | 4,505 | 2,966 | 45.05 |
| 2010-05-17 | 4,610 | 4,610 | 4,530 | 4,565 | 3,336 | 45.65 |
| 2010-05-14 | 4,610 | 4,640 | 4,600 | 4,615 | 2,168 | 46.15 |
| 2010-05-13 | 4,605 | 4,635 | 4,605 | 4,615 | 1,164 | 46.15 |
| 2010-05-12 | 4,640 | 4,640 | 4,600 | 4,600 | 1,680 | 46 |
| 2010-05-11 | 4,700 | 4,720 | 4,560 | 4,570 | 4,551 | 45.70 |
| 2010-05-10 | 4,470 | 4,665 | 4,410 | 4,660 | 4,377 | 46.60 |
| 2010-05-07 | 4,270 | 4,500 | 4,200 | 4,400 | 7,215 | 44 |
| 2010-05-06 | 4,650 | 4,695 | 4,610 | 4,620 | 5,951 | 46.20 |
| 2010-04-30 | 4,670 | 4,730 | 4,665 | 4,705 | 4,103 | 47.05 |
| 2010-04-28 | 4,660 | 4,695 | 4,570 | 4,640 | 4,541 | 46.40 |
| 2010-04-27 | 4,730 | 4,745 | 4,675 | 4,695 | 2,493 | 46.95 |
| 2010-04-26 | 4,660 | 4,800 | 4,660 | 4,720 | 7,573 | 47.20 |
| 2010-04-23 | 4,625 | 4,670 | 4,625 | 4,650 | 3,283 | 46.50 |
| 2010-04-22 | 4,690 | 4,690 | 4,625 | 4,645 | 2,511 | 46.45 |
| 2010-04-21 | 4,600 | 4,675 | 4,600 | 4,665 | 3,232 | 46.65 |
| 2010-04-20 | 4,595 | 4,635 | 4,590 | 4,595 | 2,152 | 45.95 |
| 2010-04-19 | 4,650 | 4,650 | 4,585 | 4,590 | 2,385 | 45.90 |
| 2010-04-16 | 4,690 | 4,690 | 4,645 | 4,670 | 2,358 | 46.70 |
| 2010-04-15 | 4,650 | 4,690 | 4,645 | 4,675 | 2,721 | 46.75 |
| 2010-04-14 | 4,630 | 4,695 | 4,625 | 4,650 | 6,443 | 46.50 |
| 2010-04-13 | 4,650 | 4,650 | 4,600 | 4,630 | 3,105 | 46.30 |
| 2010-04-12 | 4,640 | 4,645 | 4,600 | 4,600 | 2,480 | 46 |
| 2010-04-09 | 4,570 | 4,610 | 4,560 | 4,570 | 2,326 | 45.70 |
| 2010-04-08 | 4,635 | 4,640 | 4,550 | 4,560 | 4,348 | 45.60 |
| 2010-04-07 | 4,655 | 4,695 | 4,600 | 4,635 | 4,496 | 46.35 |
| 2010-04-06 | 4,750 | 4,780 | 4,630 | 4,725 | 5,038 | 47.25 |
| 2010-04-05 | 4,945 | 4,950 | 4,600 | 4,730 | 11,672 | 47.30 |
| 2010-04-02 | 4,715 | 4,950 | 4,715 | 4,825 | 12,338 | 48.25 |
| 2010-04-01 | 4,545 | 4,685 | 4,515 | 4,685 | 9,995 | 46.85 |
| 2010-03-31 | 4,345 | 4,480 | 4,320 | 4,470 | 6,103 | 44.70 |
| 2010-03-30 | 4,250 | 4,350 | 4,250 | 4,350 | 4,242 | 43.50 |
| 2010-03-29 | 4,205 | 4,250 | 4,170 | 4,250 | 2,752 | 42.50 |
| 2010-03-26 | 4,185 | 4,200 | 4,160 | 4,200 | 3,022 | 42 |
| 2010-03-25 | 4,175 | 4,180 | 4,125 | 4,160 | 3,565 | 41.60 |
| 2010-03-24 | 4,110 | 4,150 | 4,105 | 4,150 | 3,145 | 41.50 |
| 2010-03-23 | 4,120 | 4,195 | 4,110 | 4,110 | 3,631 | 41.10 |
| 2010-03-19 | 4,180 | 4,195 | 4,150 | 4,150 | 3,168 | 41.50 |
| 2010-03-18 | 4,170 | 4,185 | 4,160 | 4,165 | 2,316 | 41.65 |
| 2010-03-17 | 4,160 | 4,170 | 4,150 | 4,165 | 2,240 | 41.65 |
| 2010-03-16 | 4,155 | 4,175 | 4,145 | 4,150 | 2,573 | 41.50 |
| 2010-03-15 | 4,150 | 4,160 | 4,140 | 4,145 | 1,888 | 41.45 |
| 2010-03-12 | 4,150 | 4,165 | 4,130 | 4,135 | 5,417 | 41.35 |
| 2010-03-11 | 4,080 | 4,130 | 4,075 | 4,120 | 4,320 | 41.20 |
| 2010-03-10 | 4,040 | 4,075 | 4,035 | 4,050 | 2,021 | 40.50 |
| 2010-03-09 | 4,020 | 4,080 | 4,005 | 4,035 | 4,513 | 40.35 |
| 2010-03-08 | 4,000 | 4,030 | 3,990 | 4,015 | 2,703 | 40.15 |
| 2010-03-05 | 3,995 | 4,040 | 3,990 | 4,020 | 1,995 | 40.20 |
| 2010-03-04 | 4,015 | 4,020 | 3,985 | 3,995 | 2,087 | 39.95 |
| 2010-03-03 | 4,000 | 4,030 | 4,000 | 4,020 | 1,762 | 40.20 |
| 2010-03-02 | 4,100 | 4,100 | 4,005 | 4,030 | 4,222 | 40.30 |
| 2010-03-01 | 4,000 | 4,085 | 3,995 | 4,080 | 7,336 | 40.80 |
| 2010-02-26 | 3,935 | 3,935 | 3,910 | 3,910 | 1,604 | 39.10 |
| 2010-02-25 | 3,940 | 3,940 | 3,900 | 3,925 | 1,578 | 39.25 |
| 2010-02-24 | 3,940 | 3,940 | 3,900 | 3,925 | 1,847 | 39.25 |
| 2010-02-23 | 3,950 | 3,960 | 3,905 | 3,940 | 1,067 | 39.40 |
| 2010-02-22 | 3,950 | 3,975 | 3,925 | 3,950 | 1,665 | 39.50 |
| 2010-02-19 | 3,910 | 3,935 | 3,885 | 3,900 | 1,766 | 39 |
| 2010-02-18 | 3,970 | 3,970 | 3,900 | 3,900 | 1,556 | 39 |
| 2010-02-17 | 3,820 | 3,910 | 3,810 | 3,900 | 2,289 | 39 |
| 2010-02-16 | 3,810 | 3,835 | 3,805 | 3,825 | 1,141 | 38.25 |
| 2010-02-15 | 3,830 | 3,850 | 3,820 | 3,830 | 1,895 | 38.30 |
| 2010-02-12 | 3,850 | 3,860 | 3,825 | 3,830 | 1,734 | 38.30 |
| 2010-02-10 | 3,840 | 3,850 | 3,825 | 3,840 | 1,756 | 38.40 |
| 2010-02-09 | 3,860 | 3,860 | 3,840 | 3,845 | 3,120 | 38.45 |
| 2010-02-08 | 3,855 | 3,885 | 3,855 | 3,860 | 1,858 | 38.60 |
| 2010-02-05 | 3,870 | 3,870 | 3,820 | 3,855 | 2,542 | 38.55 |
| 2010-02-04 | 3,890 | 3,940 | 3,890 | 3,920 | 1,764 | 39.20 |
| 2010-02-03 | 3,880 | 3,950 | 3,850 | 3,890 | 2,427 | 38.90 |
| 2010-02-02 | 3,885 | 3,890 | 3,820 | 3,860 | 2,165 | 38.60 |
| 2010-02-01 | 3,960 | 3,960 | 3,800 | 3,885 | 3,747 | 38.85 |
| 2010-01-29 | 3,990 | 4,000 | 3,960 | 3,980 | 2,286 | 39.80 |
| 2010-01-28 | 4,000 | 4,020 | 3,975 | 3,995 | 2,915 | 39.95 |
| 2010-01-27 | 4,000 | 4,120 | 3,985 | 3,995 | 3,561 | 39.95 |
| 2010-01-26 | 4,040 | 4,040 | 4,000 | 4,000 | 1,838 | 40 |
| 2010-01-25 | 4,045 | 4,045 | 4,015 | 4,015 | 2,205 | 40.15 |
| 2010-01-22 | 4,025 | 4,030 | 4,000 | 4,025 | 2,866 | 40.25 |
| 2010-01-21 | 4,025 | 4,060 | 4,020 | 4,035 | 2,409 | 40.35 |
| 2010-01-20 | 4,060 | 4,060 | 4,030 | 4,040 | 1,792 | 40.40 |
| 2010-01-19 | 4,030 | 4,055 | 4,020 | 4,055 | 2,746 | 40.55 |
| 2010-01-18 | 4,075 | 4,130 | 4,030 | 4,045 | 4,673 | 40.45 |
| 2010-01-15 | 4,100 | 4,105 | 4,080 | 4,100 | 1,999 | 41 |
| 2010-01-14 | 4,100 | 4,110 | 4,085 | 4,085 | 1,977 | 40.85 |
| 2010-01-13 | 4,115 | 4,125 | 4,085 | 4,090 | 1,905 | 40.90 |
| 2010-01-12 | 4,080 | 4,120 | 4,070 | 4,120 | 1,591 | 41.20 |
| 2010-01-08 | 4,020 | 4,115 | 4,020 | 4,085 | 5,627 | 40.85 |
| 2010-01-07 | 4,120 | 4,135 | 4,100 | 4,130 | 2,125 | 41.30 |
| 2010-01-06 | 4,080 | 4,135 | 4,075 | 4,130 | 2,607 | 41.30 |
| 2010-01-05 | 4,140 | 4,140 | 4,095 | 4,100 | 2,081 | 41 |
| 2010-01-04 | 4,140 | 4,145 | 4,100 | 4,120 | 2,463 | 41.20 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2004-09-27]1株→21株 [2004-05-26]1株→3株 [2003-07-28]1株→3株