2659 (株)サンエー 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 | 3,225 | 3,230 | 3,185 | 3,185 | 2,500 | 796.25 |
| 2010-12-29 | 3,200 | 3,225 | 3,195 | 3,225 | 4,000 | 806.25 |
| 2010-12-28 | 3,200 | 3,220 | 3,200 | 3,200 | 3,400 | 800 |
| 2010-12-27 | 3,190 | 3,205 | 3,185 | 3,200 | 3,300 | 800 |
| 2010-12-24 | 3,215 | 3,220 | 3,190 | 3,190 | 5,000 | 797.50 |
| 2010-12-22 | 3,200 | 3,205 | 3,185 | 3,200 | 12,800 | 800 |
| 2010-12-21 | 3,170 | 3,220 | 3,170 | 3,195 | 9,000 | 798.75 |
| 2010-12-20 | 3,220 | 3,220 | 3,170 | 3,180 | 6,500 | 795 |
| 2010-12-17 | 3,290 | 3,290 | 3,210 | 3,220 | 14,700 | 805 |
| 2010-12-16 | 3,210 | 3,235 | 3,180 | 3,210 | 12,800 | 802.50 |
| 2010-12-15 | 3,150 | 3,195 | 3,130 | 3,195 | 16,100 | 798.75 |
| 2010-12-14 | 3,105 | 3,140 | 3,105 | 3,140 | 12,000 | 785 |
| 2010-12-13 | 3,070 | 3,105 | 3,060 | 3,105 | 13,000 | 776.25 |
| 2010-12-10 | 3,100 | 3,100 | 3,055 | 3,065 | 29,300 | 766.25 |
| 2010-12-09 | 3,100 | 3,100 | 3,055 | 3,065 | 15,100 | 766.25 |
| 2010-12-08 | 3,100 | 3,100 | 3,070 | 3,100 | 25,900 | 775 |
| 2010-12-07 | 3,100 | 3,110 | 3,090 | 3,110 | 4,600 | 777.50 |
| 2010-12-06 | 3,090 | 3,115 | 3,050 | 3,100 | 19,600 | 775 |
| 2010-12-03 | 3,095 | 3,095 | 3,055 | 3,075 | 24,400 | 768.75 |
| 2010-12-02 | 3,090 | 3,100 | 3,065 | 3,075 | 6,000 | 768.75 |
| 2010-12-01 | 3,030 | 3,075 | 3,025 | 3,070 | 5,500 | 767.50 |
| 2010-11-30 | 3,065 | 3,065 | 3,020 | 3,030 | 20,300 | 757.50 |
| 2010-11-29 | 3,055 | 3,090 | 3,055 | 3,060 | 9,900 | 765 |
| 2010-11-26 | 3,130 | 3,135 | 3,060 | 3,065 | 18,800 | 766.25 |
| 2010-11-25 | 3,155 | 3,175 | 3,135 | 3,140 | 10,600 | 785 |
| 2010-11-24 | 3,165 | 3,190 | 3,155 | 3,155 | 13,600 | 788.75 |
| 2010-11-22 | 3,320 | 3,320 | 3,190 | 3,200 | 14,000 | 800 |
| 2010-11-19 | 3,310 | 3,320 | 3,250 | 3,250 | 6,300 | 812.50 |
| 2010-11-18 | 3,215 | 3,320 | 3,215 | 3,300 | 15,700 | 825 |
| 2010-11-17 | 3,210 | 3,225 | 3,200 | 3,215 | 6,500 | 803.75 |
| 2010-11-16 | 3,220 | 3,240 | 3,200 | 3,210 | 6,000 | 802.50 |
| 2010-11-15 | 3,220 | 3,235 | 3,200 | 3,215 | 7,700 | 803.75 |
| 2010-11-12 | 3,200 | 3,210 | 3,190 | 3,195 | 12,900 | 798.75 |
| 2010-11-11 | 3,200 | 3,220 | 3,200 | 3,210 | 4,300 | 802.50 |
| 2010-11-10 | 3,190 | 3,250 | 3,185 | 3,210 | 18,100 | 802.50 |
| 2010-11-09 | 3,190 | 3,210 | 3,180 | 3,190 | 11,300 | 797.50 |
| 2010-11-08 | 3,230 | 3,290 | 3,175 | 3,190 | 9,100 | 797.50 |
| 2010-11-05 | 3,350 | 3,350 | 3,225 | 3,230 | 19,100 | 807.50 |
| 2010-11-04 | 3,350 | 3,355 | 3,240 | 3,300 | 17,000 | 825 |
| 2010-11-02 | 3,260 | 3,310 | 3,210 | 3,260 | 7,200 | 815 |
| 2010-11-01 | 3,230 | 3,275 | 3,180 | 3,250 | 9,100 | 812.50 |
| 2010-10-29 | 3,195 | 3,235 | 3,180 | 3,210 | 8,800 | 802.50 |
| 2010-10-28 | 3,350 | 3,350 | 3,210 | 3,220 | 25,300 | 805 |
| 2010-10-27 | 3,225 | 3,295 | 3,210 | 3,295 | 8,000 | 823.75 |
| 2010-10-26 | 3,195 | 3,240 | 3,160 | 3,225 | 12,700 | 806.25 |
| 2010-10-25 | 3,145 | 3,195 | 3,135 | 3,170 | 8,800 | 792.50 |
| 2010-10-22 | 3,190 | 3,190 | 3,175 | 3,190 | 6,800 | 797.50 |
| 2010-10-21 | 3,175 | 3,210 | 3,100 | 3,175 | 18,100 | 793.75 |
| 2010-10-20 | 3,155 | 3,220 | 3,150 | 3,180 | 6,200 | 795 |
| 2010-10-19 | 3,150 | 3,245 | 3,150 | 3,220 | 9,900 | 805 |
| 2010-10-18 | 3,140 | 3,230 | 3,140 | 3,215 | 7,600 | 803.75 |
| 2010-10-15 | 3,190 | 3,190 | 3,130 | 3,140 | 7,800 | 785 |
| 2010-10-14 | 3,150 | 3,210 | 3,140 | 3,200 | 13,000 | 800 |
| 2010-10-13 | 3,085 | 3,170 | 3,085 | 3,150 | 24,800 | 787.50 |
| 2010-10-12 | 3,230 | 3,230 | 3,140 | 3,155 | 13,800 | 788.75 |
| 2010-10-08 | 3,235 | 3,235 | 3,180 | 3,205 | 8,900 | 801.25 |
| 2010-10-07 | 3,230 | 3,260 | 3,225 | 3,235 | 7,600 | 808.75 |
| 2010-10-06 | 3,220 | 3,225 | 3,170 | 3,225 | 17,100 | 806.25 |
| 2010-10-05 | 3,170 | 3,195 | 3,080 | 3,195 | 30,100 | 798.75 |
| 2010-10-04 | 3,180 | 3,190 | 3,145 | 3,170 | 7,100 | 792.50 |
| 2010-10-01 | 3,200 | 3,200 | 3,165 | 3,180 | 6,800 | 795 |
| 2010-09-30 | 3,210 | 3,240 | 3,160 | 3,175 | 7,000 | 793.75 |
| 2010-09-29 | 3,120 | 3,250 | 3,105 | 3,210 | 16,500 | 802.50 |
| 2010-09-28 | 3,130 | 3,175 | 3,110 | 3,130 | 6,100 | 782.50 |
| 2010-09-27 | 3,095 | 3,145 | 3,070 | 3,145 | 9,100 | 786.25 |
| 2010-09-24 | 3,065 | 3,125 | 3,055 | 3,095 | 8,100 | 773.75 |
| 2010-09-22 | 3,055 | 3,130 | 3,055 | 3,105 | 9,600 | 776.25 |
| 2010-09-21 | 3,100 | 3,120 | 3,040 | 3,055 | 5,600 | 763.75 |
| 2010-09-17 | 3,095 | 3,120 | 3,055 | 3,095 | 13,000 | 773.75 |
| 2010-09-16 | 3,115 | 3,140 | 3,055 | 3,060 | 5,900 | 765 |
| 2010-09-15 | 3,090 | 3,145 | 3,080 | 3,105 | 8,300 | 776.25 |
| 2010-09-14 | 3,090 | 3,125 | 3,080 | 3,110 | 13,800 | 777.50 |
| 2010-09-13 | 3,030 | 3,110 | 3,030 | 3,090 | 21,600 | 772.50 |
| 2010-09-10 | 3,005 | 3,050 | 3,000 | 3,030 | 16,400 | 757.50 |
| 2010-09-09 | 3,025 | 3,030 | 3,015 | 3,030 | 10,600 | 757.50 |
| 2010-09-08 | 3,020 | 3,030 | 3,010 | 3,025 | 9,100 | 756.25 |
| 2010-09-07 | 3,005 | 3,035 | 3,005 | 3,020 | 10,600 | 755 |
| 2010-09-06 | 3,055 | 3,060 | 3,000 | 3,020 | 30,400 | 755 |
| 2010-09-03 | 3,065 | 3,095 | 3,055 | 3,075 | 10,700 | 768.75 |
| 2010-09-02 | 3,060 | 3,065 | 3,040 | 3,050 | 13,000 | 762.50 |
| 2010-09-01 | 3,065 | 3,070 | 3,015 | 3,035 | 18,300 | 758.75 |
| 2010-08-31 | 3,120 | 3,145 | 3,080 | 3,100 | 10,000 | 775 |
| 2010-08-30 | 3,250 | 3,250 | 3,155 | 3,190 | 10,300 | 797.50 |
| 2010-08-27 | 3,135 | 3,185 | 3,100 | 3,185 | 13,500 | 796.25 |
| 2010-08-26 | 3,095 | 3,135 | 3,055 | 3,135 | 6,100 | 783.75 |
| 2010-08-25 | 3,075 | 3,130 | 3,020 | 3,080 | 11,700 | 770 |
| 2010-08-24 | 3,155 | 3,155 | 3,070 | 3,105 | 18,600 | 776.25 |
| 2010-08-23 | 3,135 | 3,195 | 3,130 | 3,160 | 4,900 | 790 |
| 2010-08-20 | 3,120 | 3,175 | 3,120 | 3,135 | 8,500 | 783.75 |
| 2010-08-19 | 3,155 | 3,155 | 3,135 | 3,155 | 5,100 | 788.75 |
| 2010-08-18 | 3,140 | 3,140 | 3,115 | 3,135 | 4,500 | 783.75 |
| 2010-08-17 | 3,095 | 3,135 | 3,095 | 3,125 | 4,300 | 781.25 |
| 2010-08-16 | 3,140 | 3,175 | 3,095 | 3,125 | 9,300 | 781.25 |
| 2010-08-13 | 3,160 | 3,160 | 3,110 | 3,140 | 7,700 | 785 |
| 2010-08-12 | 3,125 | 3,140 | 3,095 | 3,140 | 8,800 | 785 |
| 2010-08-11 | 3,175 | 3,200 | 3,095 | 3,140 | 18,500 | 785 |
| 2010-08-10 | 3,180 | 3,240 | 3,170 | 3,175 | 13,600 | 793.75 |
| 2010-08-09 | 3,200 | 3,210 | 3,160 | 3,175 | 12,400 | 793.75 |
| 2010-08-06 | 3,185 | 3,225 | 3,170 | 3,200 | 14,900 | 800 |
| 2010-08-05 | 3,245 | 3,255 | 3,195 | 3,230 | 19,500 | 807.50 |
| 2010-08-04 | 3,180 | 3,180 | 3,135 | 3,180 | 20,900 | 795 |
| 2010-08-03 | 3,235 | 3,260 | 3,165 | 3,180 | 16,800 | 795 |
| 2010-08-02 | 3,175 | 3,230 | 3,130 | 3,165 | 15,800 | 791.25 |
| 2010-07-30 | 3,285 | 3,300 | 3,160 | 3,175 | 36,300 | 793.75 |
| 2010-07-29 | 3,305 | 3,320 | 3,280 | 3,300 | 10,300 | 825 |
| 2010-07-28 | 3,300 | 3,345 | 3,295 | 3,345 | 12,700 | 836.25 |
| 2010-07-27 | 3,305 | 3,330 | 3,280 | 3,295 | 17,300 | 823.75 |
| 2010-07-26 | 3,340 | 3,375 | 3,260 | 3,320 | 25,800 | 830 |
| 2010-07-23 | 3,330 | 3,390 | 3,320 | 3,335 | 22,400 | 833.75 |
| 2010-07-22 | 3,345 | 3,385 | 3,330 | 3,330 | 12,700 | 832.50 |
| 2010-07-21 | 3,385 | 3,420 | 3,355 | 3,380 | 13,000 | 845 |
| 2010-07-20 | 3,550 | 3,550 | 3,365 | 3,385 | 26,900 | 846.25 |
| 2010-07-16 | 3,575 | 3,575 | 3,460 | 3,485 | 13,400 | 871.25 |
| 2010-07-15 | 3,540 | 3,550 | 3,410 | 3,505 | 26,600 | 876.25 |
| 2010-07-14 | 3,340 | 3,475 | 3,335 | 3,470 | 19,400 | 867.50 |
| 2010-07-13 | 3,550 | 3,560 | 3,290 | 3,330 | 20,700 | 832.50 |
| 2010-07-12 | 3,585 | 3,600 | 3,450 | 3,480 | 17,200 | 870 |
| 2010-07-09 | 3,485 | 3,545 | 3,430 | 3,525 | 14,200 | 881.25 |
| 2010-07-08 | 3,450 | 3,475 | 3,445 | 3,465 | 3,800 | 866.25 |
| 2010-07-07 | 3,445 | 3,445 | 3,430 | 3,435 | 2,900 | 858.75 |
| 2010-07-06 | 3,455 | 3,465 | 3,415 | 3,445 | 5,900 | 861.25 |
| 2010-07-05 | 3,420 | 3,480 | 3,355 | 3,455 | 10,100 | 863.75 |
| 2010-07-02 | 3,385 | 3,430 | 3,385 | 3,425 | 6,500 | 856.25 |
| 2010-07-01 | 3,395 | 3,405 | 3,370 | 3,380 | 8,000 | 845 |
| 2010-06-30 | 3,365 | 3,435 | 3,365 | 3,395 | 6,800 | 848.75 |
| 2010-06-29 | 3,395 | 3,420 | 3,390 | 3,420 | 4,500 | 855 |
| 2010-06-28 | 3,395 | 3,435 | 3,395 | 3,425 | 4,300 | 856.25 |
| 2010-06-25 | 3,370 | 3,450 | 3,370 | 3,405 | 4,500 | 851.25 |
| 2010-06-24 | 3,430 | 3,440 | 3,355 | 3,420 | 3,100 | 855 |
| 2010-06-23 | 3,445 | 3,445 | 3,380 | 3,430 | 4,700 | 857.50 |
| 2010-06-22 | 3,440 | 3,460 | 3,385 | 3,445 | 11,500 | 861.25 |
| 2010-06-21 | 3,400 | 3,445 | 3,375 | 3,400 | 9,500 | 850 |
| 2010-06-18 | 3,330 | 3,370 | 3,320 | 3,355 | 3,800 | 838.75 |
| 2010-06-17 | 3,305 | 3,345 | 3,305 | 3,340 | 4,300 | 835 |
| 2010-06-16 | 3,330 | 3,330 | 3,275 | 3,315 | 9,200 | 828.75 |
| 2010-06-15 | 3,280 | 3,310 | 3,250 | 3,285 | 10,700 | 821.25 |
| 2010-06-14 | 3,340 | 3,360 | 3,300 | 3,315 | 7,200 | 828.75 |
| 2010-06-11 | 3,305 | 3,330 | 3,250 | 3,290 | 20,800 | 822.50 |
| 2010-06-10 | 3,345 | 3,430 | 3,230 | 3,245 | 32,700 | 811.25 |
| 2010-06-09 | 3,300 | 3,415 | 3,245 | 3,415 | 36,400 | 853.75 |
| 2010-06-08 | 3,355 | 3,360 | 3,320 | 3,345 | 17,800 | 836.25 |
| 2010-06-07 | 3,545 | 3,545 | 3,325 | 3,350 | 13,900 | 837.50 |
| 2010-06-04 | 3,575 | 3,580 | 3,505 | 3,530 | 11,500 | 882.50 |
| 2010-06-03 | 3,410 | 3,485 | 3,410 | 3,470 | 8,000 | 867.50 |
| 2010-06-02 | 3,465 | 3,465 | 3,380 | 3,380 | 8,600 | 845 |
| 2010-06-01 | 3,485 | 3,485 | 3,420 | 3,455 | 6,200 | 863.75 |
| 2010-05-31 | 3,470 | 3,505 | 3,410 | 3,415 | 7,400 | 853.75 |
| 2010-05-28 | 3,325 | 3,390 | 3,305 | 3,340 | 16,000 | 835 |
| 2010-05-27 | 3,355 | 3,355 | 3,315 | 3,320 | 16,800 | 830 |
| 2010-05-26 | 3,490 | 3,555 | 3,405 | 3,420 | 11,700 | 855 |
| 2010-05-25 | 3,425 | 3,445 | 3,345 | 3,385 | 12,000 | 846.25 |
| 2010-05-24 | 3,355 | 3,500 | 3,355 | 3,440 | 8,000 | 860 |
| 2010-05-21 | 3,470 | 3,470 | 3,330 | 3,420 | 17,300 | 855 |
| 2010-05-20 | 3,475 | 3,540 | 3,470 | 3,470 | 6,600 | 867.50 |
| 2010-05-19 | 3,500 | 3,565 | 3,460 | 3,545 | 9,300 | 886.25 |
| 2010-05-18 | 3,610 | 3,645 | 3,510 | 3,565 | 8,600 | 891.25 |
| 2010-05-17 | 3,610 | 3,635 | 3,565 | 3,610 | 12,400 | 902.50 |
| 2010-05-14 | 3,600 | 3,640 | 3,560 | 3,610 | 15,000 | 902.50 |
| 2010-05-13 | 3,625 | 3,735 | 3,590 | 3,620 | 13,300 | 905 |
| 2010-05-12 | 3,615 | 3,670 | 3,555 | 3,555 | 10,300 | 888.75 |
| 2010-05-11 | 3,595 | 3,605 | 3,540 | 3,595 | 32,900 | 898.75 |
| 2010-05-10 | 3,585 | 3,620 | 3,550 | 3,590 | 14,000 | 897.50 |
| 2010-05-07 | 3,615 | 3,655 | 3,530 | 3,575 | 25,300 | 893.75 |
| 2010-05-06 | 3,845 | 3,850 | 3,745 | 3,755 | 14,500 | 938.75 |
| 2010-04-30 | 3,850 | 3,870 | 3,840 | 3,845 | 17,300 | 961.25 |
| 2010-04-28 | 3,810 | 3,875 | 3,755 | 3,825 | 17,100 | 956.25 |
| 2010-04-27 | 3,850 | 3,880 | 3,810 | 3,880 | 23,200 | 970 |
| 2010-04-26 | 3,795 | 3,920 | 3,790 | 3,920 | 25,700 | 980 |
| 2010-04-23 | 3,760 | 3,795 | 3,740 | 3,790 | 4,400 | 947.50 |
| 2010-04-22 | 3,745 | 3,795 | 3,665 | 3,765 | 11,700 | 941.25 |
| 2010-04-21 | 3,655 | 3,740 | 3,640 | 3,735 | 18,500 | 933.75 |
| 2010-04-20 | 3,650 | 3,650 | 3,595 | 3,610 | 16,400 | 902.50 |
| 2010-04-19 | 3,595 | 3,620 | 3,595 | 3,610 | 6,500 | 902.50 |
| 2010-04-16 | 3,700 | 3,710 | 3,635 | 3,645 | 8,400 | 911.25 |
| 2010-04-15 | 3,630 | 3,690 | 3,615 | 3,660 | 8,800 | 915 |
| 2010-04-14 | 3,640 | 3,720 | 3,615 | 3,680 | 6,900 | 920 |
| 2010-04-13 | 3,745 | 3,745 | 3,675 | 3,680 | 14,500 | 920 |
| 2010-04-12 | 3,780 | 3,800 | 3,710 | 3,745 | 10,700 | 936.25 |
| 2010-04-09 | 3,705 | 3,760 | 3,650 | 3,745 | 11,300 | 936.25 |
| 2010-04-08 | 3,710 | 3,770 | 3,710 | 3,730 | 14,300 | 932.50 |
| 2010-04-07 | 3,850 | 3,900 | 3,760 | 3,775 | 28,200 | 943.75 |
| 2010-04-06 | 3,840 | 3,895 | 3,760 | 3,870 | 15,700 | 967.50 |
| 2010-04-05 | 3,670 | 3,945 | 3,670 | 3,910 | 20,400 | 977.50 |
| 2010-04-02 | 3,570 | 3,630 | 3,560 | 3,630 | 14,900 | 907.50 |
| 2010-04-01 | 3,520 | 3,520 | 3,485 | 3,520 | 10,900 | 880 |
| 2010-03-31 | 3,500 | 3,560 | 3,485 | 3,515 | 10,300 | 878.75 |
| 2010-03-30 | 3,545 | 3,545 | 3,475 | 3,520 | 10,700 | 880 |
| 2010-03-29 | 3,460 | 3,560 | 3,450 | 3,540 | 19,300 | 885 |
| 2010-03-26 | 3,340 | 3,465 | 3,335 | 3,465 | 15,900 | 866.25 |
| 2010-03-25 | 3,310 | 3,355 | 3,310 | 3,335 | 8,200 | 833.75 |
| 2010-03-24 | 3,365 | 3,370 | 3,305 | 3,360 | 14,100 | 840 |
| 2010-03-23 | 3,340 | 3,435 | 3,320 | 3,360 | 10,800 | 840 |
| 2010-03-19 | 3,395 | 3,395 | 3,350 | 3,380 | 4,700 | 845 |
| 2010-03-18 | 3,350 | 3,390 | 3,340 | 3,360 | 3,800 | 840 |
| 2010-03-17 | 3,350 | 3,385 | 3,350 | 3,380 | 3,900 | 845 |
| 2010-03-16 | 3,330 | 3,440 | 3,325 | 3,370 | 19,200 | 842.50 |
| 2010-03-15 | 3,295 | 3,390 | 3,245 | 3,360 | 30,300 | 840 |
| 2010-03-12 | 3,300 | 3,300 | 3,230 | 3,280 | 15,200 | 820 |
| 2010-03-11 | 3,280 | 3,280 | 3,230 | 3,260 | 6,400 | 815 |
| 2010-03-10 | 3,290 | 3,295 | 3,220 | 3,220 | 15,000 | 805 |
| 2010-03-09 | 3,290 | 3,310 | 3,270 | 3,290 | 4,800 | 822.50 |
| 2010-03-08 | 3,330 | 3,330 | 3,270 | 3,305 | 6,600 | 826.25 |
| 2010-03-05 | 3,295 | 3,360 | 3,295 | 3,325 | 18,000 | 831.25 |
| 2010-03-04 | 3,265 | 3,265 | 3,210 | 3,240 | 9,900 | 810 |
| 2010-03-03 | 3,280 | 3,280 | 3,230 | 3,260 | 8,100 | 815 |
| 2010-03-02 | 3,300 | 3,300 | 3,250 | 3,270 | 4,500 | 817.50 |
| 2010-03-01 | 3,280 | 3,320 | 3,270 | 3,290 | 9,600 | 822.50 |
| 2010-02-26 | 3,230 | 3,265 | 3,210 | 3,260 | 10,800 | 815 |
| 2010-02-25 | 3,200 | 3,225 | 3,180 | 3,210 | 10,800 | 802.50 |
| 2010-02-24 | 3,150 | 3,195 | 3,150 | 3,170 | 13,700 | 792.50 |
| 2010-02-23 | 3,270 | 3,270 | 3,200 | 3,255 | 25,500 | 813.75 |
| 2010-02-22 | 3,205 | 3,280 | 3,205 | 3,265 | 16,800 | 816.25 |
| 2010-02-19 | 3,250 | 3,250 | 3,215 | 3,215 | 13,400 | 803.75 |
| 2010-02-18 | 3,245 | 3,250 | 3,230 | 3,250 | 9,600 | 812.50 |
| 2010-02-17 | 3,270 | 3,270 | 3,215 | 3,230 | 9,200 | 807.50 |
| 2010-02-16 | 3,175 | 3,220 | 3,170 | 3,200 | 11,700 | 800 |
| 2010-02-15 | 3,190 | 3,200 | 3,175 | 3,175 | 5,600 | 793.75 |
| 2010-02-12 | 3,205 | 3,210 | 3,185 | 3,210 | 11,900 | 802.50 |
| 2010-02-10 | 3,245 | 3,250 | 3,200 | 3,225 | 10,600 | 806.25 |
| 2010-02-09 | 3,205 | 3,230 | 3,185 | 3,215 | 6,300 | 803.75 |
| 2010-02-08 | 3,330 | 3,330 | 3,215 | 3,220 | 17,700 | 805 |
| 2010-02-05 | 3,490 | 3,490 | 3,310 | 3,330 | 17,000 | 832.50 |
| 2010-02-04 | 3,395 | 3,470 | 3,390 | 3,470 | 15,400 | 867.50 |
| 2010-02-03 | 3,340 | 3,410 | 3,340 | 3,365 | 12,000 | 841.25 |
| 2010-02-02 | 3,320 | 3,420 | 3,305 | 3,395 | 33,100 | 848.75 |
| 2010-02-01 | 3,300 | 3,300 | 3,220 | 3,260 | 10,800 | 815 |
| 2010-01-29 | 3,240 | 3,300 | 3,215 | 3,240 | 7,900 | 810 |
| 2010-01-28 | 3,280 | 3,285 | 3,250 | 3,275 | 8,300 | 818.75 |
| 2010-01-27 | 3,200 | 3,265 | 3,150 | 3,230 | 12,300 | 807.50 |
| 2010-01-26 | 3,205 | 3,215 | 3,155 | 3,170 | 15,100 | 792.50 |
| 2010-01-25 | 3,225 | 3,240 | 3,200 | 3,205 | 10,200 | 801.25 |
| 2010-01-22 | 3,235 | 3,235 | 3,200 | 3,225 | 11,600 | 806.25 |
| 2010-01-21 | 3,250 | 3,280 | 3,245 | 3,270 | 8,900 | 817.50 |
| 2010-01-20 | 3,300 | 3,305 | 3,245 | 3,250 | 10,600 | 812.50 |
| 2010-01-19 | 3,300 | 3,310 | 3,275 | 3,280 | 13,400 | 820 |
| 2010-01-18 | 3,230 | 3,315 | 3,230 | 3,305 | 11,200 | 826.25 |
| 2010-01-15 | 3,295 | 3,300 | 3,220 | 3,300 | 13,000 | 825 |
| 2010-01-14 | 3,255 | 3,280 | 3,215 | 3,260 | 12,800 | 815 |
| 2010-01-13 | 3,270 | 3,325 | 3,260 | 3,275 | 17,900 | 818.75 |
| 2010-01-12 | 3,340 | 3,350 | 3,280 | 3,290 | 17,400 | 822.50 |
| 2010-01-08 | 3,380 | 3,470 | 3,315 | 3,335 | 24,900 | 833.75 |
| 2010-01-07 | 3,315 | 3,470 | 3,315 | 3,465 | 17,500 | 866.25 |
| 2010-01-06 | 3,585 | 3,585 | 3,365 | 3,385 | 17,900 | 846.25 |
| 2010-01-05 | 3,580 | 3,590 | 3,400 | 3,445 | 13,000 | 861.25 |
| 2010-01-04 | 3,550 | 3,590 | 3,500 | 3,575 | 7,800 | 893.75 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2013-08-28]1株→2株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.2株
