2664 (株)カワチ薬品 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 | 1,677 | 1,680 | 1,665 | 1,673 | 17,900 | 1,673 |
| 2010-12-29 | 1,670 | 1,678 | 1,667 | 1,677 | 15,000 | 1,677 |
| 2010-12-28 | 1,669 | 1,679 | 1,668 | 1,671 | 12,900 | 1,671 |
| 2010-12-27 | 1,672 | 1,678 | 1,666 | 1,668 | 14,400 | 1,668 |
| 2010-12-24 | 1,687 | 1,689 | 1,670 | 1,672 | 10,500 | 1,672 |
| 2010-12-22 | 1,708 | 1,708 | 1,682 | 1,687 | 20,200 | 1,687 |
| 2010-12-21 | 1,696 | 1,715 | 1,694 | 1,708 | 19,700 | 1,708 |
| 2010-12-20 | 1,719 | 1,724 | 1,694 | 1,700 | 23,800 | 1,700 |
| 2010-12-17 | 1,716 | 1,727 | 1,711 | 1,722 | 31,700 | 1,722 |
| 2010-12-16 | 1,699 | 1,720 | 1,695 | 1,716 | 37,300 | 1,716 |
| 2010-12-15 | 1,647 | 1,695 | 1,647 | 1,695 | 40,000 | 1,695 |
| 2010-12-14 | 1,626 | 1,659 | 1,626 | 1,655 | 42,800 | 1,655 |
| 2010-12-13 | 1,616 | 1,639 | 1,608 | 1,626 | 34,200 | 1,626 |
| 2010-12-10 | 1,638 | 1,638 | 1,608 | 1,613 | 47,000 | 1,613 |
| 2010-12-09 | 1,627 | 1,644 | 1,610 | 1,619 | 25,800 | 1,619 |
| 2010-12-08 | 1,624 | 1,640 | 1,624 | 1,640 | 20,000 | 1,640 |
| 2010-12-07 | 1,630 | 1,640 | 1,630 | 1,640 | 25,500 | 1,640 |
| 2010-12-06 | 1,617 | 1,632 | 1,612 | 1,630 | 14,800 | 1,630 |
| 2010-12-03 | 1,619 | 1,635 | 1,611 | 1,615 | 16,800 | 1,615 |
| 2010-12-02 | 1,624 | 1,636 | 1,609 | 1,611 | 39,500 | 1,611 |
| 2010-12-01 | 1,578 | 1,625 | 1,577 | 1,607 | 32,900 | 1,607 |
| 2010-11-30 | 1,598 | 1,604 | 1,577 | 1,577 | 42,100 | 1,577 |
| 2010-11-29 | 1,589 | 1,605 | 1,575 | 1,599 | 28,200 | 1,599 |
| 2010-11-26 | 1,603 | 1,617 | 1,598 | 1,599 | 9,200 | 1,599 |
| 2010-11-25 | 1,605 | 1,616 | 1,605 | 1,612 | 10,700 | 1,612 |
| 2010-11-24 | 1,605 | 1,626 | 1,592 | 1,611 | 26,200 | 1,611 |
| 2010-11-22 | 1,630 | 1,636 | 1,616 | 1,620 | 28,300 | 1,620 |
| 2010-11-19 | 1,631 | 1,640 | 1,619 | 1,629 | 35,600 | 1,629 |
| 2010-11-18 | 1,582 | 1,635 | 1,582 | 1,633 | 59,600 | 1,633 |
| 2010-11-17 | 1,530 | 1,588 | 1,530 | 1,578 | 41,900 | 1,578 |
| 2010-11-16 | 1,534 | 1,558 | 1,505 | 1,550 | 33,500 | 1,550 |
| 2010-11-15 | 1,549 | 1,549 | 1,503 | 1,534 | 22,400 | 1,534 |
| 2010-11-12 | 1,533 | 1,550 | 1,530 | 1,538 | 16,000 | 1,538 |
| 2010-11-11 | 1,528 | 1,553 | 1,528 | 1,549 | 21,200 | 1,549 |
| 2010-11-10 | 1,500 | 1,550 | 1,495 | 1,543 | 38,800 | 1,543 |
| 2010-11-09 | 1,490 | 1,500 | 1,488 | 1,497 | 19,200 | 1,497 |
| 2010-11-08 | 1,483 | 1,491 | 1,468 | 1,480 | 31,200 | 1,480 |
| 2010-11-05 | 1,453 | 1,476 | 1,432 | 1,468 | 57,700 | 1,468 |
| 2010-11-04 | 1,416 | 1,445 | 1,416 | 1,434 | 33,000 | 1,434 |
| 2010-11-02 | 1,420 | 1,424 | 1,409 | 1,412 | 14,700 | 1,412 |
| 2010-11-01 | 1,423 | 1,429 | 1,411 | 1,413 | 30,400 | 1,413 |
| 2010-10-29 | 1,398 | 1,440 | 1,398 | 1,422 | 52,500 | 1,422 |
| 2010-10-28 | 1,414 | 1,414 | 1,396 | 1,408 | 48,200 | 1,408 |
| 2010-10-27 | 1,426 | 1,426 | 1,397 | 1,403 | 35,000 | 1,403 |
| 2010-10-26 | 1,433 | 1,449 | 1,408 | 1,412 | 43,700 | 1,412 |
| 2010-10-25 | 1,442 | 1,447 | 1,432 | 1,433 | 12,700 | 1,433 |
| 2010-10-22 | 1,441 | 1,449 | 1,435 | 1,443 | 23,700 | 1,443 |
| 2010-10-21 | 1,436 | 1,447 | 1,427 | 1,442 | 23,000 | 1,442 |
| 2010-10-20 | 1,438 | 1,441 | 1,430 | 1,433 | 18,000 | 1,433 |
| 2010-10-19 | 1,455 | 1,458 | 1,440 | 1,444 | 50,100 | 1,444 |
| 2010-10-18 | 1,466 | 1,475 | 1,457 | 1,458 | 40,100 | 1,458 |
| 2010-10-15 | 1,507 | 1,507 | 1,491 | 1,492 | 11,400 | 1,492 |
| 2010-10-14 | 1,503 | 1,513 | 1,499 | 1,507 | 18,700 | 1,507 |
| 2010-10-13 | 1,483 | 1,499 | 1,479 | 1,490 | 26,400 | 1,490 |
| 2010-10-12 | 1,515 | 1,515 | 1,475 | 1,481 | 28,700 | 1,481 |
| 2010-10-08 | 1,494 | 1,514 | 1,494 | 1,513 | 28,600 | 1,513 |
| 2010-10-07 | 1,478 | 1,493 | 1,474 | 1,492 | 25,900 | 1,492 |
| 2010-10-06 | 1,464 | 1,475 | 1,463 | 1,471 | 14,600 | 1,471 |
| 2010-10-05 | 1,456 | 1,472 | 1,452 | 1,463 | 19,100 | 1,463 |
| 2010-10-04 | 1,475 | 1,475 | 1,455 | 1,455 | 18,200 | 1,455 |
| 2010-10-01 | 1,477 | 1,487 | 1,454 | 1,457 | 54,100 | 1,457 |
| 2010-09-30 | 1,497 | 1,497 | 1,474 | 1,474 | 28,600 | 1,474 |
| 2010-09-29 | 1,473 | 1,495 | 1,473 | 1,492 | 15,000 | 1,492 |
| 2010-09-28 | 1,483 | 1,490 | 1,472 | 1,477 | 14,100 | 1,477 |
| 2010-09-27 | 1,470 | 1,483 | 1,462 | 1,483 | 23,900 | 1,483 |
| 2010-09-24 | 1,465 | 1,482 | 1,461 | 1,467 | 40,500 | 1,467 |
| 2010-09-22 | 1,474 | 1,483 | 1,471 | 1,476 | 23,200 | 1,476 |
| 2010-09-21 | 1,470 | 1,478 | 1,466 | 1,474 | 37,300 | 1,474 |
| 2010-09-17 | 1,462 | 1,473 | 1,461 | 1,466 | 39,100 | 1,466 |
| 2010-09-16 | 1,474 | 1,478 | 1,458 | 1,462 | 68,700 | 1,462 |
| 2010-09-15 | 1,485 | 1,491 | 1,465 | 1,471 | 60,200 | 1,471 |
| 2010-09-14 | 1,503 | 1,506 | 1,484 | 1,486 | 35,300 | 1,486 |
| 2010-09-13 | 1,528 | 1,528 | 1,502 | 1,503 | 32,000 | 1,503 |
| 2010-09-10 | 1,513 | 1,522 | 1,496 | 1,518 | 47,800 | 1,518 |
| 2010-09-09 | 1,498 | 1,499 | 1,488 | 1,491 | 42,500 | 1,491 |
| 2010-09-08 | 1,509 | 1,520 | 1,493 | 1,497 | 24,900 | 1,497 |
| 2010-09-07 | 1,512 | 1,520 | 1,505 | 1,514 | 13,800 | 1,514 |
| 2010-09-06 | 1,498 | 1,512 | 1,494 | 1,511 | 25,600 | 1,511 |
| 2010-09-03 | 1,506 | 1,515 | 1,495 | 1,495 | 52,300 | 1,495 |
| 2010-09-02 | 1,518 | 1,520 | 1,503 | 1,509 | 34,500 | 1,509 |
| 2010-09-01 | 1,568 | 1,568 | 1,505 | 1,510 | 63,000 | 1,510 |
| 2010-08-31 | 1,540 | 1,542 | 1,515 | 1,528 | 37,600 | 1,528 |
| 2010-08-30 | 1,543 | 1,554 | 1,534 | 1,550 | 14,900 | 1,550 |
| 2010-08-27 | 1,511 | 1,524 | 1,507 | 1,522 | 23,900 | 1,522 |
| 2010-08-26 | 1,514 | 1,523 | 1,508 | 1,520 | 22,300 | 1,520 |
| 2010-08-25 | 1,530 | 1,530 | 1,505 | 1,509 | 43,300 | 1,509 |
| 2010-08-24 | 1,576 | 1,589 | 1,534 | 1,544 | 56,400 | 1,544 |
| 2010-08-23 | 1,593 | 1,598 | 1,581 | 1,586 | 38,400 | 1,586 |
| 2010-08-20 | 1,600 | 1,600 | 1,575 | 1,579 | 48,700 | 1,579 |
| 2010-08-19 | 1,594 | 1,623 | 1,594 | 1,612 | 46,200 | 1,612 |
| 2010-08-18 | 1,605 | 1,605 | 1,591 | 1,591 | 16,600 | 1,591 |
| 2010-08-17 | 1,592 | 1,600 | 1,588 | 1,590 | 13,900 | 1,590 |
| 2010-08-16 | 1,596 | 1,606 | 1,596 | 1,597 | 14,500 | 1,597 |
| 2010-08-13 | 1,621 | 1,621 | 1,590 | 1,596 | 44,600 | 1,596 |
| 2010-08-12 | 1,615 | 1,643 | 1,607 | 1,622 | 35,800 | 1,622 |
| 2010-08-11 | 1,653 | 1,653 | 1,609 | 1,622 | 25,100 | 1,622 |
| 2010-08-10 | 1,673 | 1,677 | 1,646 | 1,655 | 40,400 | 1,655 |
| 2010-08-09 | 1,649 | 1,670 | 1,640 | 1,663 | 36,800 | 1,663 |
| 2010-08-06 | 1,614 | 1,655 | 1,607 | 1,645 | 56,300 | 1,645 |
| 2010-08-05 | 1,606 | 1,618 | 1,591 | 1,607 | 27,900 | 1,607 |
| 2010-08-04 | 1,608 | 1,608 | 1,575 | 1,580 | 63,300 | 1,580 |
| 2010-08-03 | 1,649 | 1,649 | 1,616 | 1,626 | 43,900 | 1,626 |
| 2010-08-02 | 1,602 | 1,647 | 1,602 | 1,629 | 65,700 | 1,629 |
| 2010-07-30 | 1,593 | 1,601 | 1,585 | 1,601 | 36,600 | 1,601 |
| 2010-07-29 | 1,605 | 1,609 | 1,591 | 1,591 | 28,900 | 1,591 |
| 2010-07-28 | 1,621 | 1,621 | 1,594 | 1,604 | 74,500 | 1,604 |
| 2010-07-27 | 1,608 | 1,630 | 1,599 | 1,622 | 35,600 | 1,622 |
| 2010-07-26 | 1,601 | 1,614 | 1,591 | 1,599 | 23,000 | 1,599 |
| 2010-07-23 | 1,589 | 1,608 | 1,584 | 1,593 | 30,400 | 1,593 |
| 2010-07-22 | 1,595 | 1,608 | 1,580 | 1,581 | 16,500 | 1,581 |
| 2010-07-21 | 1,621 | 1,621 | 1,590 | 1,590 | 23,900 | 1,590 |
| 2010-07-20 | 1,600 | 1,628 | 1,591 | 1,609 | 63,500 | 1,609 |
| 2010-07-16 | 1,625 | 1,626 | 1,600 | 1,605 | 25,000 | 1,605 |
| 2010-07-15 | 1,656 | 1,657 | 1,625 | 1,626 | 19,200 | 1,626 |
| 2010-07-14 | 1,651 | 1,659 | 1,632 | 1,656 | 37,900 | 1,656 |
| 2010-07-13 | 1,657 | 1,657 | 1,613 | 1,626 | 42,600 | 1,626 |
| 2010-07-12 | 1,659 | 1,662 | 1,636 | 1,641 | 27,000 | 1,641 |
| 2010-07-09 | 1,679 | 1,679 | 1,654 | 1,659 | 37,100 | 1,659 |
| 2010-07-08 | 1,670 | 1,677 | 1,658 | 1,667 | 21,900 | 1,667 |
| 2010-07-07 | 1,660 | 1,662 | 1,650 | 1,654 | 26,400 | 1,654 |
| 2010-07-06 | 1,660 | 1,663 | 1,653 | 1,663 | 25,900 | 1,663 |
| 2010-07-05 | 1,655 | 1,665 | 1,655 | 1,664 | 16,500 | 1,664 |
| 2010-07-02 | 1,669 | 1,670 | 1,653 | 1,655 | 46,200 | 1,655 |
| 2010-07-01 | 1,669 | 1,690 | 1,652 | 1,658 | 64,800 | 1,658 |
| 2010-06-30 | 1,665 | 1,676 | 1,653 | 1,669 | 44,900 | 1,669 |
| 2010-06-29 | 1,677 | 1,690 | 1,670 | 1,679 | 26,500 | 1,679 |
| 2010-06-28 | 1,680 | 1,695 | 1,671 | 1,677 | 28,400 | 1,677 |
| 2010-06-25 | 1,703 | 1,704 | 1,667 | 1,680 | 91,600 | 1,680 |
| 2010-06-24 | 1,720 | 1,729 | 1,699 | 1,724 | 47,100 | 1,724 |
| 2010-06-23 | 1,754 | 1,754 | 1,721 | 1,721 | 45,500 | 1,721 |
| 2010-06-22 | 1,710 | 1,778 | 1,710 | 1,778 | 84,500 | 1,778 |
| 2010-06-21 | 1,710 | 1,721 | 1,704 | 1,719 | 44,700 | 1,719 |
| 2010-06-18 | 1,724 | 1,724 | 1,700 | 1,706 | 64,200 | 1,706 |
| 2010-06-17 | 1,740 | 1,740 | 1,705 | 1,713 | 53,700 | 1,713 |
| 2010-06-16 | 1,746 | 1,748 | 1,734 | 1,736 | 27,100 | 1,736 |
| 2010-06-15 | 1,730 | 1,741 | 1,708 | 1,736 | 72,300 | 1,736 |
| 2010-06-14 | 1,741 | 1,743 | 1,717 | 1,730 | 66,200 | 1,730 |
| 2010-06-11 | 1,722 | 1,780 | 1,716 | 1,740 | 120,500 | 1,740 |
| 2010-06-10 | 1,752 | 1,752 | 1,681 | 1,699 | 107,100 | 1,699 |
| 2010-06-09 | 1,781 | 1,782 | 1,730 | 1,736 | 70,700 | 1,736 |
| 2010-06-08 | 1,799 | 1,800 | 1,770 | 1,774 | 52,500 | 1,774 |
| 2010-06-07 | 1,800 | 1,825 | 1,772 | 1,816 | 80,300 | 1,816 |
| 2010-06-04 | 1,816 | 1,845 | 1,816 | 1,839 | 50,600 | 1,839 |
| 2010-06-03 | 1,844 | 1,857 | 1,804 | 1,808 | 112,000 | 1,808 |
| 2010-06-02 | 1,838 | 1,859 | 1,798 | 1,839 | 97,500 | 1,839 |
| 2010-06-01 | 1,892 | 1,929 | 1,856 | 1,864 | 113,700 | 1,864 |
| 2010-05-31 | 1,779 | 1,893 | 1,750 | 1,859 | 115,500 | 1,859 |
| 2010-05-28 | 1,787 | 1,824 | 1,761 | 1,797 | 67,000 | 1,797 |
| 2010-05-27 | 1,758 | 1,766 | 1,746 | 1,758 | 75,100 | 1,758 |
| 2010-05-26 | 1,792 | 1,801 | 1,772 | 1,772 | 54,000 | 1,772 |
| 2010-05-25 | 1,781 | 1,837 | 1,780 | 1,789 | 81,400 | 1,789 |
| 2010-05-24 | 1,756 | 1,792 | 1,753 | 1,781 | 74,900 | 1,781 |
| 2010-05-21 | 1,801 | 1,810 | 1,742 | 1,753 | 99,600 | 1,753 |
| 2010-05-20 | 1,805 | 1,855 | 1,804 | 1,830 | 80,000 | 1,830 |
| 2010-05-19 | 1,852 | 1,852 | 1,803 | 1,827 | 98,700 | 1,827 |
| 2010-05-18 | 1,920 | 1,922 | 1,854 | 1,858 | 118,200 | 1,858 |
| 2010-05-17 | 1,927 | 1,955 | 1,880 | 1,898 | 145,300 | 1,898 |
| 2010-05-14 | 1,967 | 1,991 | 1,936 | 1,946 | 131,700 | 1,946 |
| 2010-05-13 | 1,944 | 1,989 | 1,944 | 1,966 | 53,000 | 1,966 |
| 2010-05-12 | 1,978 | 1,992 | 1,911 | 1,935 | 54,400 | 1,935 |
| 2010-05-11 | 2,000 | 2,010 | 1,971 | 1,976 | 64,700 | 1,976 |
| 2010-05-10 | 1,945 | 2,007 | 1,900 | 1,996 | 142,500 | 1,996 |
| 2010-05-07 | 1,915 | 1,948 | 1,907 | 1,945 | 122,000 | 1,945 |
| 2010-05-06 | 1,921 | 1,960 | 1,883 | 1,955 | 156,100 | 1,955 |
| 2010-04-30 | 1,860 | 1,960 | 1,838 | 1,924 | 217,100 | 1,924 |
| 2010-04-28 | 1,810 | 1,880 | 1,795 | 1,835 | 92,400 | 1,835 |
| 2010-04-27 | 1,846 | 1,854 | 1,825 | 1,849 | 44,600 | 1,849 |
| 2010-04-26 | 1,840 | 1,855 | 1,811 | 1,855 | 46,900 | 1,855 |
| 2010-04-23 | 1,800 | 1,830 | 1,799 | 1,829 | 41,300 | 1,829 |
| 2010-04-22 | 1,822 | 1,822 | 1,786 | 1,798 | 49,000 | 1,798 |
| 2010-04-21 | 1,813 | 1,828 | 1,795 | 1,822 | 63,500 | 1,822 |
| 2010-04-20 | 1,803 | 1,811 | 1,789 | 1,793 | 45,700 | 1,793 |
| 2010-04-19 | 1,803 | 1,820 | 1,797 | 1,807 | 34,700 | 1,807 |
| 2010-04-16 | 1,814 | 1,815 | 1,793 | 1,803 | 28,100 | 1,803 |
| 2010-04-15 | 1,806 | 1,813 | 1,798 | 1,803 | 33,500 | 1,803 |
| 2010-04-14 | 1,801 | 1,804 | 1,783 | 1,789 | 55,000 | 1,789 |
| 2010-04-13 | 1,824 | 1,824 | 1,789 | 1,810 | 53,100 | 1,810 |
| 2010-04-12 | 1,812 | 1,845 | 1,811 | 1,824 | 32,700 | 1,824 |
| 2010-04-09 | 1,808 | 1,819 | 1,808 | 1,812 | 15,400 | 1,812 |
| 2010-04-08 | 1,820 | 1,820 | 1,799 | 1,812 | 30,500 | 1,812 |
| 2010-04-07 | 1,835 | 1,838 | 1,823 | 1,833 | 42,500 | 1,833 |
| 2010-04-06 | 1,840 | 1,845 | 1,823 | 1,826 | 35,700 | 1,826 |
| 2010-04-05 | 1,811 | 1,831 | 1,807 | 1,831 | 27,600 | 1,831 |
| 2010-04-02 | 1,790 | 1,812 | 1,764 | 1,812 | 63,100 | 1,812 |
| 2010-04-01 | 1,799 | 1,807 | 1,787 | 1,799 | 44,000 | 1,799 |
| 2010-03-31 | 1,782 | 1,803 | 1,776 | 1,791 | 45,300 | 1,791 |
| 2010-03-30 | 1,778 | 1,779 | 1,758 | 1,774 | 38,000 | 1,774 |
| 2010-03-29 | 1,755 | 1,755 | 1,742 | 1,754 | 13,300 | 1,754 |
| 2010-03-26 | 1,746 | 1,760 | 1,735 | 1,760 | 50,800 | 1,760 |
| 2010-03-25 | 1,784 | 1,784 | 1,741 | 1,745 | 35,500 | 1,745 |
| 2010-03-24 | 1,765 | 1,778 | 1,750 | 1,764 | 37,500 | 1,764 |
| 2010-03-23 | 1,771 | 1,784 | 1,763 | 1,765 | 49,400 | 1,765 |
| 2010-03-19 | 1,777 | 1,794 | 1,771 | 1,792 | 41,100 | 1,792 |
| 2010-03-18 | 1,797 | 1,797 | 1,765 | 1,770 | 25,400 | 1,770 |
| 2010-03-17 | 1,800 | 1,800 | 1,771 | 1,778 | 36,700 | 1,778 |
| 2010-03-16 | 1,777 | 1,800 | 1,764 | 1,800 | 33,100 | 1,800 |
| 2010-03-15 | 1,771 | 1,776 | 1,760 | 1,775 | 36,900 | 1,775 |
| 2010-03-12 | 1,791 | 1,793 | 1,770 | 1,776 | 62,100 | 1,776 |
| 2010-03-11 | 1,782 | 1,831 | 1,743 | 1,798 | 73,100 | 1,798 |
| 2010-03-10 | 1,845 | 1,845 | 1,825 | 1,835 | 49,600 | 1,835 |
| 2010-03-09 | 1,839 | 1,854 | 1,835 | 1,848 | 52,800 | 1,848 |
| 2010-03-08 | 1,830 | 1,840 | 1,821 | 1,830 | 30,100 | 1,830 |
| 2010-03-05 | 1,794 | 1,820 | 1,794 | 1,818 | 32,600 | 1,818 |
| 2010-03-04 | 1,815 | 1,816 | 1,790 | 1,806 | 39,900 | 1,806 |
| 2010-03-03 | 1,810 | 1,815 | 1,790 | 1,793 | 29,700 | 1,793 |
| 2010-03-02 | 1,820 | 1,826 | 1,800 | 1,815 | 44,300 | 1,815 |
| 2010-03-01 | 1,793 | 1,835 | 1,791 | 1,826 | 51,500 | 1,826 |
| 2010-02-26 | 1,740 | 1,790 | 1,734 | 1,788 | 73,700 | 1,788 |
| 2010-02-25 | 1,720 | 1,730 | 1,691 | 1,717 | 102,900 | 1,717 |
| 2010-02-24 | 1,760 | 1,764 | 1,732 | 1,740 | 45,000 | 1,740 |
| 2010-02-23 | 1,787 | 1,788 | 1,769 | 1,772 | 30,600 | 1,772 |
| 2010-02-22 | 1,815 | 1,815 | 1,774 | 1,787 | 46,000 | 1,787 |
| 2010-02-19 | 1,829 | 1,829 | 1,777 | 1,779 | 51,700 | 1,779 |
| 2010-02-18 | 1,828 | 1,828 | 1,793 | 1,803 | 28,800 | 1,803 |
| 2010-02-17 | 1,816 | 1,817 | 1,793 | 1,803 | 23,100 | 1,803 |
| 2010-02-16 | 1,800 | 1,810 | 1,785 | 1,785 | 15,300 | 1,785 |
| 2010-02-15 | 1,821 | 1,821 | 1,795 | 1,800 | 27,200 | 1,800 |
| 2010-02-12 | 1,864 | 1,869 | 1,796 | 1,813 | 79,600 | 1,813 |
| 2010-02-10 | 1,830 | 1,847 | 1,823 | 1,824 | 26,900 | 1,824 |
| 2010-02-09 | 1,809 | 1,832 | 1,805 | 1,825 | 40,800 | 1,825 |
| 2010-02-08 | 1,874 | 1,874 | 1,814 | 1,823 | 41,300 | 1,823 |
| 2010-02-05 | 1,885 | 1,891 | 1,850 | 1,864 | 40,900 | 1,864 |
| 2010-02-04 | 1,888 | 1,920 | 1,871 | 1,907 | 64,500 | 1,907 |
| 2010-02-03 | 1,850 | 1,866 | 1,840 | 1,848 | 45,100 | 1,848 |
| 2010-02-02 | 1,800 | 1,842 | 1,795 | 1,837 | 47,500 | 1,837 |
| 2010-02-01 | 1,810 | 1,815 | 1,781 | 1,815 | 39,400 | 1,815 |
| 2010-01-29 | 1,760 | 1,795 | 1,760 | 1,773 | 58,400 | 1,773 |
| 2010-01-28 | 1,792 | 1,792 | 1,754 | 1,758 | 38,400 | 1,758 |
| 2010-01-27 | 1,750 | 1,790 | 1,750 | 1,752 | 24,400 | 1,752 |
| 2010-01-26 | 1,753 | 1,784 | 1,750 | 1,751 | 41,100 | 1,751 |
| 2010-01-25 | 1,800 | 1,800 | 1,752 | 1,752 | 25,800 | 1,752 |
| 2010-01-22 | 1,758 | 1,798 | 1,751 | 1,765 | 34,200 | 1,765 |
| 2010-01-21 | 1,770 | 1,803 | 1,766 | 1,795 | 40,100 | 1,795 |
| 2010-01-20 | 1,790 | 1,803 | 1,766 | 1,788 | 42,500 | 1,788 |
| 2010-01-19 | 1,808 | 1,808 | 1,780 | 1,793 | 32,300 | 1,793 |
| 2010-01-18 | 1,820 | 1,829 | 1,806 | 1,808 | 23,500 | 1,808 |
| 2010-01-15 | 1,808 | 1,820 | 1,799 | 1,820 | 34,100 | 1,820 |
| 2010-01-14 | 1,780 | 1,809 | 1,773 | 1,796 | 41,900 | 1,796 |
| 2010-01-13 | 1,770 | 1,814 | 1,750 | 1,788 | 47,400 | 1,788 |
| 2010-01-12 | 1,760 | 1,784 | 1,759 | 1,778 | 42,100 | 1,778 |
| 2010-01-08 | 1,746 | 1,770 | 1,737 | 1,761 | 51,600 | 1,761 |
| 2010-01-07 | 1,745 | 1,748 | 1,721 | 1,738 | 39,200 | 1,738 |
| 2010-01-06 | 1,688 | 1,718 | 1,687 | 1,716 | 28,300 | 1,716 |
| 2010-01-05 | 1,697 | 1,700 | 1,685 | 1,688 | 30,900 | 1,688 |
| 2010-01-04 | 1,661 | 1,695 | 1,661 | 1,687 | 20,700 | 1,687 |
分割・併合履歴 ： [2004-03-10]1株→2株
