2433 (株)博報堂DYホールディングス 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 | 4,720 | 4,740 | 4,655 | 4,655 | 60,110 | 465.50 |
| 2010-12-29 | 4,650 | 4,705 | 4,630 | 4,705 | 35,960 | 470.50 |
| 2010-12-28 | 4,680 | 4,685 | 4,650 | 4,670 | 21,630 | 467 |
| 2010-12-27 | 4,690 | 4,735 | 4,665 | 4,710 | 53,040 | 471 |
| 2010-12-24 | 4,700 | 4,700 | 4,630 | 4,665 | 61,960 | 466.50 |
| 2010-12-22 | 4,730 | 4,740 | 4,675 | 4,695 | 70,620 | 469.50 |
| 2010-12-21 | 4,745 | 4,770 | 4,710 | 4,740 | 47,350 | 474 |
| 2010-12-20 | 4,725 | 4,775 | 4,695 | 4,720 | 51,980 | 472 |
| 2010-12-17 | 4,670 | 4,755 | 4,660 | 4,755 | 83,570 | 475.50 |
| 2010-12-16 | 4,715 | 4,760 | 4,670 | 4,720 | 73,820 | 472 |
| 2010-12-15 | 4,700 | 4,800 | 4,700 | 4,755 | 100,390 | 475.50 |
| 2010-12-14 | 4,590 | 4,660 | 4,555 | 4,660 | 58,960 | 466 |
| 2010-12-13 | 4,560 | 4,585 | 4,530 | 4,585 | 31,830 | 458.50 |
| 2010-12-10 | 4,630 | 4,630 | 4,540 | 4,565 | 128,360 | 456.50 |
| 2010-12-09 | 4,530 | 4,600 | 4,515 | 4,560 | 108,550 | 456 |
| 2010-12-08 | 4,445 | 4,500 | 4,410 | 4,500 | 105,250 | 450 |
| 2010-12-07 | 4,400 | 4,420 | 4,330 | 4,395 | 76,190 | 439.50 |
| 2010-12-06 | 4,300 | 4,360 | 4,300 | 4,350 | 38,310 | 435 |
| 2010-12-03 | 4,375 | 4,385 | 4,280 | 4,330 | 62,040 | 433 |
| 2010-12-02 | 4,325 | 4,330 | 4,275 | 4,305 | 57,790 | 430.50 |
| 2010-12-01 | 4,190 | 4,255 | 4,160 | 4,240 | 68,180 | 424 |
| 2010-11-30 | 4,230 | 4,305 | 4,190 | 4,200 | 182,490 | 420 |
| 2010-11-29 | 4,270 | 4,330 | 4,260 | 4,295 | 43,290 | 429.50 |
| 2010-11-26 | 4,305 | 4,310 | 4,225 | 4,250 | 57,820 | 425 |
| 2010-11-25 | 4,225 | 4,305 | 4,200 | 4,275 | 59,980 | 427.50 |
| 2010-11-24 | 4,280 | 4,280 | 4,195 | 4,210 | 127,070 | 421 |
| 2010-11-22 | 4,340 | 4,380 | 4,310 | 4,325 | 42,260 | 432.50 |
| 2010-11-19 | 4,300 | 4,300 | 4,245 | 4,285 | 47,830 | 428.50 |
| 2010-11-18 | 4,185 | 4,250 | 4,130 | 4,245 | 64,830 | 424.50 |
| 2010-11-17 | 4,080 | 4,160 | 4,080 | 4,135 | 28,850 | 413.50 |
| 2010-11-16 | 4,150 | 4,195 | 4,110 | 4,145 | 59,090 | 414.50 |
| 2010-11-15 | 4,120 | 4,160 | 4,080 | 4,135 | 70,550 | 413.50 |
| 2010-11-12 | 4,175 | 4,185 | 4,100 | 4,150 | 65,810 | 415 |
| 2010-11-11 | 4,315 | 4,315 | 4,195 | 4,225 | 71,160 | 422.50 |
| 2010-11-10 | 4,220 | 4,290 | 4,200 | 4,285 | 83,500 | 428.50 |
| 2010-11-09 | 4,145 | 4,175 | 4,110 | 4,175 | 85,010 | 417.50 |
| 2010-11-08 | 4,120 | 4,140 | 4,040 | 4,140 | 58,930 | 414 |
| 2010-11-05 | 4,030 | 4,155 | 4,030 | 4,105 | 79,280 | 410.50 |
| 2010-11-04 | 4,075 | 4,100 | 3,975 | 4,005 | 91,440 | 400.50 |
| 2010-11-02 | 4,000 | 4,020 | 3,960 | 4,005 | 57,920 | 400.50 |
| 2010-11-01 | 4,030 | 4,030 | 3,910 | 3,995 | 101,380 | 399.50 |
| 2010-10-29 | 4,045 | 4,070 | 3,945 | 4,030 | 71,090 | 403 |
| 2010-10-28 | 4,020 | 4,070 | 3,995 | 4,035 | 147,990 | 403.50 |
| 2010-10-27 | 3,870 | 3,995 | 3,860 | 3,990 | 190,490 | 399 |
| 2010-10-26 | 3,775 | 3,790 | 3,670 | 3,730 | 113,930 | 373 |
| 2010-10-25 | 3,840 | 3,860 | 3,760 | 3,770 | 92,980 | 377 |
| 2010-10-22 | 3,855 | 3,915 | 3,830 | 3,870 | 37,840 | 387 |
| 2010-10-21 | 3,880 | 3,880 | 3,770 | 3,855 | 83,210 | 385.50 |
| 2010-10-20 | 3,920 | 3,925 | 3,835 | 3,895 | 67,140 | 389.50 |
| 2010-10-19 | 3,995 | 4,015 | 3,970 | 3,990 | 46,520 | 399 |
| 2010-10-18 | 3,905 | 3,995 | 3,890 | 3,980 | 35,810 | 398 |
| 2010-10-15 | 3,985 | 3,990 | 3,875 | 3,880 | 49,900 | 388 |
| 2010-10-14 | 3,980 | 4,050 | 3,975 | 3,990 | 51,650 | 399 |
| 2010-10-13 | 3,950 | 3,970 | 3,895 | 3,910 | 46,260 | 391 |
| 2010-10-12 | 4,060 | 4,060 | 3,910 | 3,920 | 43,350 | 392 |
| 2010-10-08 | 4,055 | 4,125 | 4,020 | 4,020 | 51,210 | 402 |
| 2010-10-07 | 4,060 | 4,130 | 4,005 | 4,035 | 68,310 | 403.50 |
| 2010-10-06 | 4,055 | 4,055 | 3,970 | 4,040 | 53,930 | 404 |
| 2010-10-05 | 3,950 | 4,045 | 3,895 | 4,015 | 66,880 | 401.50 |
| 2010-10-04 | 4,020 | 4,035 | 3,930 | 3,945 | 46,120 | 394.50 |
| 2010-10-01 | 4,045 | 4,050 | 3,975 | 4,015 | 43,640 | 401.50 |
| 2010-09-30 | 4,100 | 4,170 | 4,025 | 4,040 | 55,590 | 404 |
| 2010-09-29 | 4,130 | 4,145 | 4,100 | 4,110 | 40,660 | 411 |
| 2010-09-28 | 4,115 | 4,140 | 4,065 | 4,105 | 27,840 | 410.50 |
| 2010-09-27 | 4,105 | 4,145 | 4,070 | 4,140 | 40,070 | 414 |
| 2010-09-24 | 4,155 | 4,155 | 4,065 | 4,085 | 90,970 | 408.50 |
| 2010-09-22 | 4,140 | 4,160 | 4,120 | 4,135 | 44,040 | 413.50 |
| 2010-09-21 | 4,200 | 4,210 | 4,115 | 4,115 | 40,520 | 411.50 |
| 2010-09-17 | 4,200 | 4,200 | 4,150 | 4,160 | 50,540 | 416 |
| 2010-09-16 | 4,200 | 4,200 | 4,130 | 4,155 | 58,590 | 415.50 |
| 2010-09-15 | 4,105 | 4,195 | 4,080 | 4,160 | 64,670 | 416 |
| 2010-09-14 | 4,115 | 4,135 | 4,075 | 4,100 | 42,470 | 410 |
| 2010-09-13 | 4,130 | 4,130 | 4,090 | 4,115 | 47,610 | 411.50 |
| 2010-09-10 | 4,045 | 4,145 | 4,045 | 4,105 | 86,250 | 410.50 |
| 2010-09-09 | 4,095 | 4,110 | 4,055 | 4,085 | 38,550 | 408.50 |
| 2010-09-08 | 4,080 | 4,085 | 3,990 | 4,025 | 43,600 | 402.50 |
| 2010-09-07 | 4,120 | 4,140 | 4,090 | 4,130 | 41,520 | 413 |
| 2010-09-06 | 4,180 | 4,180 | 4,080 | 4,155 | 50,070 | 415.50 |
| 2010-09-03 | 4,045 | 4,135 | 4,020 | 4,130 | 60,470 | 413 |
| 2010-09-02 | 3,960 | 4,095 | 3,950 | 4,060 | 134,300 | 406 |
| 2010-09-01 | 3,930 | 3,940 | 3,830 | 3,915 | 115,570 | 391.50 |
| 2010-08-31 | 4,010 | 4,035 | 3,920 | 3,925 | 120,880 | 392.50 |
| 2010-08-30 | 4,120 | 4,190 | 4,100 | 4,110 | 56,310 | 411 |
| 2010-08-27 | 4,010 | 4,095 | 3,980 | 4,050 | 71,260 | 405 |
| 2010-08-26 | 4,040 | 4,040 | 3,990 | 4,005 | 100,270 | 400.50 |
| 2010-08-25 | 3,955 | 4,030 | 3,915 | 3,990 | 78,660 | 399 |
| 2010-08-24 | 4,005 | 4,070 | 3,970 | 3,990 | 64,840 | 399 |
| 2010-08-23 | 4,065 | 4,080 | 4,045 | 4,070 | 49,050 | 407 |
| 2010-08-20 | 4,125 | 4,125 | 4,050 | 4,095 | 83,010 | 409.50 |
| 2010-08-19 | 4,140 | 4,190 | 4,140 | 4,190 | 58,050 | 419 |
| 2010-08-18 | 4,165 | 4,175 | 4,080 | 4,135 | 65,380 | 413.50 |
| 2010-08-17 | 4,110 | 4,155 | 4,095 | 4,145 | 66,900 | 414.50 |
| 2010-08-16 | 4,125 | 4,180 | 4,120 | 4,150 | 70,760 | 415 |
| 2010-08-13 | 4,140 | 4,215 | 4,115 | 4,190 | 59,780 | 419 |
| 2010-08-12 | 4,120 | 4,145 | 4,105 | 4,135 | 68,410 | 413.50 |
| 2010-08-11 | 4,280 | 4,290 | 4,195 | 4,220 | 51,320 | 422 |
| 2010-08-10 | 4,360 | 4,365 | 4,310 | 4,340 | 58,030 | 434 |
| 2010-08-09 | 4,340 | 4,360 | 4,300 | 4,355 | 59,080 | 435.50 |
| 2010-08-06 | 4,290 | 4,390 | 4,275 | 4,390 | 60,360 | 439 |
| 2010-08-05 | 4,355 | 4,380 | 4,305 | 4,360 | 38,220 | 436 |
| 2010-08-04 | 4,340 | 4,350 | 4,250 | 4,300 | 44,810 | 430 |
| 2010-08-03 | 4,345 | 4,395 | 4,320 | 4,385 | 53,440 | 438.50 |
| 2010-08-02 | 4,425 | 4,450 | 4,310 | 4,315 | 43,670 | 431.50 |
| 2010-07-30 | 4,390 | 4,405 | 4,320 | 4,400 | 44,060 | 440 |
| 2010-07-29 | 4,445 | 4,445 | 4,405 | 4,405 | 40,340 | 440.50 |
| 2010-07-28 | 4,445 | 4,490 | 4,435 | 4,485 | 36,080 | 448.50 |
| 2010-07-27 | 4,430 | 4,430 | 4,375 | 4,395 | 47,850 | 439.50 |
| 2010-07-26 | 4,535 | 4,585 | 4,415 | 4,430 | 85,360 | 443 |
| 2010-07-23 | 4,370 | 4,420 | 4,340 | 4,395 | 63,270 | 439.50 |
| 2010-07-22 | 4,295 | 4,325 | 4,245 | 4,300 | 61,920 | 430 |
| 2010-07-21 | 4,360 | 4,360 | 4,270 | 4,295 | 74,840 | 429.50 |
| 2010-07-20 | 4,330 | 4,390 | 4,300 | 4,330 | 62,740 | 433 |
| 2010-07-16 | 4,475 | 4,485 | 4,360 | 4,370 | 56,800 | 437 |
| 2010-07-15 | 4,490 | 4,530 | 4,440 | 4,515 | 59,780 | 451.50 |
| 2010-07-14 | 4,540 | 4,605 | 4,505 | 4,515 | 42,770 | 451.50 |
| 2010-07-13 | 4,515 | 4,555 | 4,455 | 4,470 | 47,950 | 447 |
| 2010-07-12 | 4,560 | 4,600 | 4,500 | 4,515 | 64,120 | 451.50 |
| 2010-07-09 | 4,520 | 4,560 | 4,490 | 4,550 | 53,940 | 455 |
| 2010-07-08 | 4,485 | 4,585 | 4,485 | 4,515 | 65,620 | 451.50 |
| 2010-07-07 | 4,400 | 4,440 | 4,350 | 4,435 | 52,500 | 443.50 |
| 2010-07-06 | 4,365 | 4,490 | 4,340 | 4,415 | 69,090 | 441.50 |
| 2010-07-05 | 4,425 | 4,480 | 4,375 | 4,430 | 32,480 | 443 |
| 2010-07-02 | 4,390 | 4,415 | 4,365 | 4,375 | 68,100 | 437.50 |
| 2010-07-01 | 4,460 | 4,460 | 4,395 | 4,405 | 64,100 | 440.50 |
| 2010-06-30 | 4,510 | 4,585 | 4,470 | 4,480 | 93,190 | 448 |
| 2010-06-29 | 4,605 | 4,645 | 4,545 | 4,570 | 72,040 | 457 |
| 2010-06-28 | 4,630 | 4,650 | 4,600 | 4,630 | 53,530 | 463 |
| 2010-06-25 | 4,705 | 4,705 | 4,595 | 4,660 | 77,690 | 466 |
| 2010-06-24 | 4,665 | 4,730 | 4,625 | 4,700 | 49,460 | 470 |
| 2010-06-23 | 4,665 | 4,680 | 4,645 | 4,670 | 56,890 | 467 |
| 2010-06-22 | 4,785 | 4,815 | 4,750 | 4,770 | 57,930 | 477 |
| 2010-06-21 | 4,740 | 4,865 | 4,740 | 4,835 | 45,820 | 483.50 |
| 2010-06-18 | 4,700 | 4,745 | 4,680 | 4,735 | 45,200 | 473.50 |
| 2010-06-17 | 4,765 | 4,790 | 4,705 | 4,735 | 44,240 | 473.50 |
| 2010-06-16 | 4,710 | 4,810 | 4,665 | 4,760 | 53,000 | 476 |
| 2010-06-15 | 4,740 | 4,740 | 4,635 | 4,680 | 49,510 | 468 |
| 2010-06-14 | 4,770 | 4,770 | 4,710 | 4,715 | 43,300 | 471.50 |
| 2010-06-11 | 4,645 | 4,725 | 4,625 | 4,670 | 121,010 | 467 |
| 2010-06-10 | 4,535 | 4,605 | 4,500 | 4,595 | 54,770 | 459.50 |
| 2010-06-09 | 4,555 | 4,555 | 4,440 | 4,500 | 77,070 | 450 |
| 2010-06-08 | 4,415 | 4,515 | 4,410 | 4,490 | 78,050 | 449 |
| 2010-06-07 | 4,545 | 4,550 | 4,465 | 4,485 | 43,470 | 448.50 |
| 2010-06-04 | 4,595 | 4,620 | 4,565 | 4,605 | 63,820 | 460.50 |
| 2010-06-03 | 4,590 | 4,655 | 4,580 | 4,645 | 65,410 | 464.50 |
| 2010-06-02 | 4,520 | 4,590 | 4,470 | 4,545 | 115,030 | 454.50 |
| 2010-06-01 | 4,585 | 4,650 | 4,415 | 4,605 | 65,300 | 460.50 |
| 2010-05-31 | 4,585 | 4,675 | 4,585 | 4,640 | 55,830 | 464 |
| 2010-05-28 | 4,650 | 4,685 | 4,540 | 4,650 | 95,700 | 465 |
| 2010-05-27 | 4,540 | 4,630 | 4,510 | 4,600 | 98,670 | 460 |
| 2010-05-26 | 4,655 | 4,665 | 4,585 | 4,590 | 126,640 | 459 |
| 2010-05-25 | 4,680 | 4,695 | 4,595 | 4,640 | 85,970 | 464 |
| 2010-05-24 | 4,710 | 4,765 | 4,700 | 4,750 | 76,160 | 475 |
| 2010-05-21 | 4,795 | 4,820 | 4,720 | 4,780 | 88,140 | 478 |
| 2010-05-20 | 4,865 | 4,920 | 4,845 | 4,865 | 78,380 | 486.50 |
| 2010-05-19 | 4,870 | 4,935 | 4,835 | 4,935 | 64,170 | 493.50 |
| 2010-05-18 | 5,010 | 5,070 | 4,940 | 4,980 | 94,230 | 498 |
| 2010-05-17 | 5,120 | 5,120 | 4,910 | 5,020 | 110,560 | 502 |
| 2010-05-14 | 5,230 | 5,270 | 5,170 | 5,180 | 85,060 | 518 |
| 2010-05-13 | 5,140 | 5,230 | 5,090 | 5,220 | 52,080 | 522 |
| 2010-05-12 | 5,210 | 5,240 | 5,150 | 5,180 | 61,820 | 518 |
| 2010-05-11 | 5,160 | 5,230 | 5,070 | 5,140 | 61,390 | 514 |
| 2010-05-10 | 4,920 | 5,160 | 4,880 | 5,140 | 67,950 | 514 |
| 2010-05-07 | 5,090 | 5,200 | 5,060 | 5,120 | 69,740 | 512 |
| 2010-05-06 | 5,250 | 5,260 | 5,160 | 5,190 | 60,820 | 519 |
| 2010-04-30 | 5,280 | 5,350 | 5,270 | 5,350 | 61,240 | 535 |
| 2010-04-28 | 5,270 | 5,340 | 5,070 | 5,210 | 92,940 | 521 |
| 2010-04-27 | 5,350 | 5,390 | 5,300 | 5,370 | 71,870 | 537 |
| 2010-04-26 | 5,330 | 5,390 | 5,280 | 5,340 | 82,950 | 534 |
| 2010-04-23 | 5,290 | 5,360 | 5,260 | 5,340 | 74,650 | 534 |
| 2010-04-22 | 5,350 | 5,360 | 5,210 | 5,360 | 50,880 | 536 |
| 2010-04-21 | 5,300 | 5,370 | 5,300 | 5,350 | 63,950 | 535 |
| 2010-04-20 | 5,270 | 5,360 | 5,240 | 5,300 | 58,990 | 530 |
| 2010-04-19 | 5,240 | 5,290 | 5,190 | 5,270 | 52,540 | 527 |
| 2010-04-16 | 5,420 | 5,420 | 5,240 | 5,240 | 62,920 | 524 |
| 2010-04-15 | 5,390 | 5,410 | 5,330 | 5,410 | 74,150 | 541 |
| 2010-04-14 | 5,340 | 5,370 | 5,310 | 5,320 | 53,450 | 532 |
| 2010-04-13 | 5,490 | 5,490 | 5,270 | 5,330 | 67,620 | 533 |
| 2010-04-12 | 5,310 | 5,470 | 5,310 | 5,440 | 97,430 | 544 |
| 2010-04-09 | 5,150 | 5,240 | 5,120 | 5,240 | 28,030 | 524 |
| 2010-04-08 | 5,180 | 5,240 | 5,150 | 5,180 | 52,750 | 518 |
| 2010-04-07 | 5,150 | 5,240 | 5,110 | 5,190 | 65,760 | 519 |
| 2010-04-06 | 5,050 | 5,130 | 5,040 | 5,130 | 47,790 | 513 |
| 2010-04-05 | 4,985 | 5,050 | 4,975 | 5,040 | 37,420 | 504 |
| 2010-04-02 | 5,020 | 5,020 | 4,905 | 4,980 | 37,410 | 498 |
| 2010-04-01 | 4,920 | 5,040 | 4,905 | 5,000 | 55,370 | 500 |
| 2010-03-31 | 4,870 | 4,945 | 4,830 | 4,920 | 70,490 | 492 |
| 2010-03-30 | 4,810 | 4,860 | 4,765 | 4,850 | 40,980 | 485 |
| 2010-03-29 | 4,785 | 4,800 | 4,715 | 4,750 | 31,520 | 475 |
| 2010-03-26 | 4,700 | 4,800 | 4,700 | 4,800 | 57,730 | 480 |
| 2010-03-25 | 4,685 | 4,720 | 4,660 | 4,700 | 56,430 | 470 |
| 2010-03-24 | 4,705 | 4,745 | 4,630 | 4,695 | 47,190 | 469.50 |
| 2010-03-23 | 4,680 | 4,700 | 4,650 | 4,680 | 25,250 | 468 |
| 2010-03-19 | 4,665 | 4,720 | 4,640 | 4,720 | 49,640 | 472 |
| 2010-03-18 | 4,700 | 4,700 | 4,625 | 4,640 | 27,980 | 464 |
| 2010-03-17 | 4,630 | 4,715 | 4,615 | 4,670 | 72,860 | 467 |
| 2010-03-16 | 4,520 | 4,615 | 4,495 | 4,560 | 69,100 | 456 |
| 2010-03-15 | 4,610 | 4,610 | 4,550 | 4,555 | 63,650 | 455.50 |
| 2010-03-12 | 4,610 | 4,650 | 4,595 | 4,615 | 93,080 | 461.50 |
| 2010-03-11 | 4,620 | 4,635 | 4,600 | 4,625 | 34,570 | 462.50 |
| 2010-03-10 | 4,560 | 4,620 | 4,560 | 4,600 | 41,780 | 460 |
| 2010-03-09 | 4,575 | 4,625 | 4,545 | 4,600 | 51,080 | 460 |
| 2010-03-08 | 4,535 | 4,625 | 4,510 | 4,605 | 72,520 | 460.50 |
| 2010-03-05 | 4,400 | 4,460 | 4,400 | 4,430 | 43,770 | 443 |
| 2010-03-04 | 4,385 | 4,405 | 4,325 | 4,355 | 48,020 | 435.50 |
| 2010-03-03 | 4,325 | 4,420 | 4,325 | 4,385 | 40,650 | 438.50 |
| 2010-03-02 | 4,360 | 4,380 | 4,310 | 4,375 | 46,970 | 437.50 |
| 2010-03-01 | 4,375 | 4,395 | 4,330 | 4,355 | 27,740 | 435.50 |
| 2010-02-26 | 4,380 | 4,380 | 4,310 | 4,350 | 66,590 | 435 |
| 2010-02-25 | 4,350 | 4,375 | 4,310 | 4,345 | 64,960 | 434.50 |
| 2010-02-24 | 4,400 | 4,415 | 4,320 | 4,345 | 39,300 | 434.50 |
| 2010-02-23 | 4,400 | 4,455 | 4,370 | 4,430 | 51,140 | 443 |
| 2010-02-22 | 4,410 | 4,460 | 4,360 | 4,395 | 67,220 | 439.50 |
| 2010-02-19 | 4,415 | 4,415 | 4,305 | 4,310 | 35,630 | 431 |
| 2010-02-18 | 4,430 | 4,430 | 4,365 | 4,410 | 51,110 | 441 |
| 2010-02-17 | 4,385 | 4,435 | 4,330 | 4,405 | 55,360 | 440.50 |
| 2010-02-16 | 4,280 | 4,345 | 4,280 | 4,300 | 36,010 | 430 |
| 2010-02-15 | 4,410 | 4,425 | 4,320 | 4,350 | 58,970 | 435 |
| 2010-02-12 | 4,365 | 4,410 | 4,355 | 4,365 | 75,670 | 436.50 |
| 2010-02-10 | 4,330 | 4,340 | 4,275 | 4,305 | 54,380 | 430.50 |
| 2010-02-09 | 4,290 | 4,315 | 4,230 | 4,260 | 63,000 | 426 |
| 2010-02-08 | 4,320 | 4,390 | 4,235 | 4,360 | 55,670 | 436 |
| 2010-02-05 | 4,420 | 4,445 | 4,350 | 4,390 | 41,440 | 439 |
| 2010-02-04 | 4,500 | 4,540 | 4,460 | 4,490 | 34,110 | 449 |
| 2010-02-03 | 4,500 | 4,545 | 4,460 | 4,475 | 54,800 | 447.50 |
| 2010-02-02 | 4,370 | 4,435 | 4,315 | 4,435 | 40,710 | 443.50 |
| 2010-02-01 | 4,425 | 4,450 | 4,315 | 4,365 | 76,160 | 436.50 |
| 2010-01-29 | 4,545 | 4,545 | 4,375 | 4,420 | 76,600 | 442 |
| 2010-01-28 | 4,440 | 4,555 | 4,375 | 4,550 | 54,530 | 455 |
| 2010-01-27 | 4,595 | 4,600 | 4,425 | 4,435 | 76,790 | 443.50 |
| 2010-01-26 | 4,655 | 4,715 | 4,570 | 4,580 | 61,980 | 458 |
| 2010-01-25 | 4,585 | 4,675 | 4,565 | 4,660 | 50,600 | 466 |
| 2010-01-22 | 4,605 | 4,670 | 4,550 | 4,620 | 36,740 | 462 |
| 2010-01-21 | 4,665 | 4,750 | 4,585 | 4,740 | 65,410 | 474 |
| 2010-01-20 | 4,600 | 4,685 | 4,590 | 4,670 | 43,580 | 467 |
| 2010-01-19 | 4,605 | 4,630 | 4,575 | 4,595 | 27,540 | 459.50 |
| 2010-01-18 | 4,630 | 4,640 | 4,545 | 4,580 | 42,260 | 458 |
| 2010-01-15 | 4,620 | 4,635 | 4,580 | 4,630 | 34,170 | 463 |
| 2010-01-14 | 4,570 | 4,650 | 4,570 | 4,595 | 46,260 | 459.50 |
| 2010-01-13 | 4,560 | 4,700 | 4,560 | 4,640 | 53,590 | 464 |
| 2010-01-12 | 4,655 | 4,695 | 4,615 | 4,630 | 49,930 | 463 |
| 2010-01-08 | 4,620 | 4,650 | 4,535 | 4,650 | 53,600 | 465 |
| 2010-01-07 | 4,600 | 4,645 | 4,580 | 4,620 | 43,020 | 462 |
| 2010-01-06 | 4,655 | 4,680 | 4,560 | 4,630 | 31,620 | 463 |
| 2010-01-05 | 4,605 | 4,670 | 4,550 | 4,605 | 49,820 | 460.50 |
| 2010-01-04 | 4,540 | 4,610 | 4,520 | 4,545 | 18,910 | 454.50 |
分割・併合履歴 ： [2013-09-26]1株→10株
