2685 (株)アダストリア 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 | 3,580 | 3,585 | 3,510 | 3,565 | 147,930 | 1,782.50 |
| 2010-12-29 | 3,450 | 3,585 | 3,440 | 3,580 | 341,210 | 1,790 |
| 2010-12-28 | 3,410 | 3,455 | 3,410 | 3,435 | 78,090 | 1,717.50 |
| 2010-12-27 | 3,435 | 3,440 | 3,405 | 3,425 | 102,500 | 1,712.50 |
| 2010-12-24 | 3,475 | 3,480 | 3,405 | 3,410 | 97,140 | 1,705 |
| 2010-12-22 | 3,460 | 3,470 | 3,430 | 3,460 | 107,810 | 1,730 |
| 2010-12-21 | 3,455 | 3,495 | 3,430 | 3,460 | 101,950 | 1,730 |
| 2010-12-20 | 3,460 | 3,495 | 3,430 | 3,445 | 166,760 | 1,722.50 |
| 2010-12-17 | 3,485 | 3,535 | 3,450 | 3,455 | 273,820 | 1,727.50 |
| 2010-12-16 | 3,610 | 3,625 | 3,465 | 3,480 | 450,220 | 1,740 |
| 2010-12-15 | 3,750 | 3,760 | 3,640 | 3,665 | 254,910 | 1,832.50 |
| 2010-12-14 | 3,700 | 3,725 | 3,680 | 3,720 | 143,700 | 1,860 |
| 2010-12-13 | 3,590 | 3,700 | 3,590 | 3,680 | 211,410 | 1,840 |
| 2010-12-10 | 3,620 | 3,630 | 3,570 | 3,585 | 310,730 | 1,792.50 |
| 2010-12-09 | 3,545 | 3,625 | 3,545 | 3,620 | 158,670 | 1,810 |
| 2010-12-08 | 3,550 | 3,590 | 3,520 | 3,555 | 205,850 | 1,777.50 |
| 2010-12-07 | 3,615 | 3,615 | 3,555 | 3,605 | 81,630 | 1,802.50 |
| 2010-12-06 | 3,505 | 3,655 | 3,480 | 3,615 | 217,510 | 1,807.50 |
| 2010-12-03 | 3,620 | 3,640 | 3,530 | 3,550 | 244,550 | 1,775 |
| 2010-12-02 | 3,695 | 3,710 | 3,630 | 3,645 | 194,660 | 1,822.50 |
| 2010-12-01 | 3,650 | 3,730 | 3,650 | 3,715 | 128,650 | 1,857.50 |
| 2010-11-30 | 3,750 | 3,750 | 3,660 | 3,675 | 165,820 | 1,837.50 |
| 2010-11-29 | 3,780 | 3,810 | 3,730 | 3,765 | 96,160 | 1,882.50 |
| 2010-11-26 | 3,915 | 3,930 | 3,770 | 3,795 | 133,470 | 1,897.50 |
| 2010-11-25 | 3,825 | 3,940 | 3,815 | 3,880 | 211,540 | 1,940 |
| 2010-11-24 | 3,660 | 3,875 | 3,650 | 3,795 | 164,460 | 1,897.50 |
| 2010-11-22 | 3,720 | 3,745 | 3,660 | 3,730 | 86,790 | 1,865 |
| 2010-11-19 | 3,680 | 3,715 | 3,640 | 3,700 | 113,320 | 1,850 |
| 2010-11-18 | 3,620 | 3,660 | 3,610 | 3,640 | 59,060 | 1,820 |
| 2010-11-17 | 3,570 | 3,590 | 3,535 | 3,590 | 96,110 | 1,795 |
| 2010-11-16 | 3,690 | 3,725 | 3,610 | 3,635 | 159,370 | 1,817.50 |
| 2010-11-15 | 3,655 | 3,730 | 3,640 | 3,700 | 194,510 | 1,850 |
| 2010-11-12 | 3,520 | 3,620 | 3,500 | 3,595 | 163,650 | 1,797.50 |
| 2010-11-11 | 3,350 | 3,565 | 3,335 | 3,540 | 227,480 | 1,770 |
| 2010-11-10 | 3,340 | 3,370 | 3,305 | 3,330 | 64,540 | 1,665 |
| 2010-11-09 | 3,315 | 3,370 | 3,280 | 3,360 | 127,630 | 1,680 |
| 2010-11-08 | 3,325 | 3,340 | 3,260 | 3,295 | 92,600 | 1,647.50 |
| 2010-11-05 | 3,380 | 3,415 | 3,295 | 3,305 | 172,710 | 1,652.50 |
| 2010-11-04 | 3,275 | 3,390 | 3,270 | 3,360 | 191,650 | 1,680 |
| 2010-11-02 | 3,270 | 3,285 | 3,185 | 3,230 | 232,880 | 1,615 |
| 2010-11-01 | 3,340 | 3,360 | 3,260 | 3,270 | 162,150 | 1,635 |
| 2010-10-29 | 3,345 | 3,390 | 3,310 | 3,365 | 114,750 | 1,682.50 |
| 2010-10-28 | 3,430 | 3,430 | 3,340 | 3,340 | 186,670 | 1,670 |
| 2010-10-27 | 3,380 | 3,440 | 3,375 | 3,430 | 104,570 | 1,715 |
| 2010-10-26 | 3,350 | 3,365 | 3,315 | 3,330 | 153,730 | 1,665 |
| 2010-10-25 | 3,360 | 3,430 | 3,360 | 3,400 | 144,230 | 1,700 |
| 2010-10-22 | 3,360 | 3,375 | 3,325 | 3,360 | 71,760 | 1,680 |
| 2010-10-21 | 3,320 | 3,365 | 3,260 | 3,345 | 234,350 | 1,672.50 |
| 2010-10-20 | 3,260 | 3,340 | 3,210 | 3,330 | 155,130 | 1,665 |
| 2010-10-19 | 3,205 | 3,320 | 3,205 | 3,250 | 190,730 | 1,625 |
| 2010-10-18 | 3,225 | 3,235 | 3,120 | 3,205 | 205,810 | 1,602.50 |
| 2010-10-15 | 3,270 | 3,270 | 3,180 | 3,220 | 187,430 | 1,610 |
| 2010-10-14 | 3,300 | 3,310 | 3,245 | 3,280 | 219,250 | 1,640 |
| 2010-10-13 | 3,370 | 3,385 | 3,265 | 3,290 | 228,210 | 1,645 |
| 2010-10-12 | 3,365 | 3,430 | 3,305 | 3,350 | 354,600 | 1,675 |
| 2010-10-08 | 3,225 | 3,395 | 3,215 | 3,360 | 379,140 | 1,680 |
| 2010-10-07 | 3,235 | 3,250 | 3,185 | 3,205 | 333,640 | 1,602.50 |
| 2010-10-06 | 3,250 | 3,270 | 3,155 | 3,175 | 450,130 | 1,587.50 |
| 2010-10-05 | 3,190 | 3,260 | 3,150 | 3,230 | 826,320 | 1,615 |
| 2010-10-04 | 3,065 | 3,180 | 3,045 | 3,080 | 846,460 | 1,540 |
| 2010-10-01 | 3,090 | 3,090 | 3,090 | 3,090 | 35,660 | 1,545 |
| 2010-09-30 | 3,905 | 3,950 | 3,790 | 3,790 | 238,320 | 1,895 |
| 2010-09-29 | 3,895 | 3,925 | 3,865 | 3,895 | 223,830 | 1,947.50 |
| 2010-09-28 | 3,925 | 3,950 | 3,885 | 3,915 | 173,240 | 1,957.50 |
| 2010-09-27 | 4,000 | 4,010 | 3,880 | 3,895 | 243,230 | 1,947.50 |
| 2010-09-24 | 4,200 | 4,200 | 4,045 | 4,060 | 133,040 | 2,030 |
| 2010-09-22 | 4,185 | 4,265 | 4,150 | 4,210 | 87,200 | 2,105 |
| 2010-09-21 | 4,260 | 4,280 | 4,180 | 4,245 | 159,170 | 2,122.50 |
| 2010-09-17 | 4,250 | 4,250 | 4,160 | 4,225 | 124,860 | 2,112.50 |
| 2010-09-16 | 4,145 | 4,260 | 4,110 | 4,170 | 237,080 | 2,085 |
| 2010-09-15 | 4,040 | 4,120 | 3,990 | 4,120 | 125,740 | 2,060 |
| 2010-09-14 | 4,060 | 4,070 | 3,995 | 4,020 | 60,530 | 2,010 |
| 2010-09-13 | 4,080 | 4,080 | 3,965 | 4,015 | 78,740 | 2,007.50 |
| 2010-09-10 | 4,070 | 4,075 | 3,995 | 4,010 | 128,480 | 2,005 |
| 2010-09-09 | 3,910 | 3,995 | 3,905 | 3,950 | 109,160 | 1,975 |
| 2010-09-08 | 3,830 | 3,905 | 3,805 | 3,870 | 94,110 | 1,935 |
| 2010-09-07 | 3,850 | 3,860 | 3,810 | 3,845 | 112,820 | 1,922.50 |
| 2010-09-06 | 3,835 | 3,915 | 3,825 | 3,900 | 60,290 | 1,950 |
| 2010-09-03 | 3,805 | 3,910 | 3,795 | 3,865 | 102,090 | 1,932.50 |
| 2010-09-02 | 3,925 | 3,935 | 3,790 | 3,855 | 152,790 | 1,927.50 |
| 2010-09-01 | 3,880 | 3,940 | 3,775 | 3,925 | 200,480 | 1,962.50 |
| 2010-08-31 | 4,070 | 4,080 | 3,930 | 3,930 | 128,690 | 1,965 |
| 2010-08-30 | 4,245 | 4,250 | 4,080 | 4,090 | 126,290 | 2,045 |
| 2010-08-27 | 4,145 | 4,305 | 4,090 | 4,240 | 169,790 | 2,120 |
| 2010-08-26 | 4,055 | 4,145 | 4,030 | 4,145 | 104,580 | 2,072.50 |
| 2010-08-25 | 4,010 | 4,105 | 3,985 | 4,000 | 149,990 | 2,000 |
| 2010-08-24 | 4,075 | 4,090 | 4,005 | 4,055 | 216,210 | 2,027.50 |
| 2010-08-23 | 4,330 | 4,340 | 4,070 | 4,085 | 222,960 | 2,042.50 |
| 2010-08-20 | 4,510 | 4,535 | 4,325 | 4,340 | 168,060 | 2,170 |
| 2010-08-19 | 4,465 | 4,620 | 4,455 | 4,610 | 77,900 | 2,305 |
| 2010-08-18 | 4,470 | 4,520 | 4,445 | 4,485 | 63,810 | 2,242.50 |
| 2010-08-17 | 4,480 | 4,545 | 4,470 | 4,485 | 40,650 | 2,242.50 |
| 2010-08-16 | 4,505 | 4,525 | 4,455 | 4,495 | 40,030 | 2,247.50 |
| 2010-08-13 | 4,495 | 4,570 | 4,395 | 4,550 | 44,160 | 2,275 |
| 2010-08-12 | 4,465 | 4,505 | 4,380 | 4,495 | 88,280 | 2,247.50 |
| 2010-08-11 | 4,540 | 4,575 | 4,470 | 4,535 | 60,510 | 2,267.50 |
| 2010-08-10 | 4,660 | 4,665 | 4,515 | 4,520 | 105,030 | 2,260 |
| 2010-08-09 | 4,520 | 4,690 | 4,520 | 4,665 | 131,600 | 2,332.50 |
| 2010-08-06 | 4,440 | 4,535 | 4,400 | 4,520 | 99,360 | 2,260 |
| 2010-08-05 | 4,500 | 4,500 | 4,400 | 4,495 | 97,910 | 2,247.50 |
| 2010-08-04 | 4,490 | 4,490 | 4,365 | 4,385 | 98,900 | 2,192.50 |
| 2010-08-03 | 4,450 | 4,500 | 4,410 | 4,485 | 143,780 | 2,242.50 |
| 2010-08-02 | 4,355 | 4,445 | 4,340 | 4,360 | 80,850 | 2,180 |
| 2010-07-30 | 4,425 | 4,435 | 4,340 | 4,350 | 145,890 | 2,175 |
| 2010-07-29 | 4,540 | 4,540 | 4,475 | 4,475 | 82,900 | 2,237.50 |
| 2010-07-28 | 4,525 | 4,540 | 4,475 | 4,530 | 56,140 | 2,265 |
| 2010-07-27 | 4,550 | 4,550 | 4,460 | 4,515 | 70,760 | 2,257.50 |
| 2010-07-26 | 4,490 | 4,525 | 4,455 | 4,500 | 65,670 | 2,250 |
| 2010-07-23 | 4,620 | 4,620 | 4,460 | 4,480 | 148,350 | 2,240 |
| 2010-07-22 | 4,405 | 4,450 | 4,400 | 4,430 | 118,330 | 2,215 |
| 2010-07-21 | 4,500 | 4,600 | 4,455 | 4,460 | 171,790 | 2,230 |
| 2010-07-20 | 4,400 | 4,480 | 4,340 | 4,405 | 127,790 | 2,202.50 |
| 2010-07-16 | 4,355 | 4,435 | 4,355 | 4,400 | 176,860 | 2,200 |
| 2010-07-15 | 4,375 | 4,380 | 4,300 | 4,330 | 95,430 | 2,165 |
| 2010-07-14 | 4,360 | 4,395 | 4,270 | 4,375 | 146,960 | 2,187.50 |
| 2010-07-13 | 4,480 | 4,480 | 4,250 | 4,295 | 317,350 | 2,147.50 |
| 2010-07-12 | 4,480 | 4,525 | 4,415 | 4,430 | 151,830 | 2,215 |
| 2010-07-09 | 4,655 | 4,685 | 4,460 | 4,470 | 225,870 | 2,235 |
| 2010-07-08 | 4,855 | 4,855 | 4,685 | 4,720 | 180,430 | 2,360 |
| 2010-07-07 | 4,615 | 4,710 | 4,530 | 4,645 | 140,320 | 2,322.50 |
| 2010-07-06 | 4,615 | 4,680 | 4,500 | 4,615 | 140,790 | 2,307.50 |
| 2010-07-05 | 4,440 | 4,620 | 4,360 | 4,605 | 175,700 | 2,302.50 |
| 2010-07-02 | 4,600 | 4,600 | 4,390 | 4,435 | 345,260 | 2,217.50 |
| 2010-07-01 | 4,670 | 4,830 | 4,555 | 4,655 | 457,760 | 2,327.50 |
| 2010-06-30 | 4,935 | 4,995 | 4,880 | 4,880 | 157,340 | 2,440 |
| 2010-06-29 | 5,010 | 5,070 | 4,980 | 5,020 | 94,400 | 2,510 |
| 2010-06-28 | 5,050 | 5,090 | 5,000 | 5,020 | 66,670 | 2,510 |
| 2010-06-25 | 5,070 | 5,140 | 5,020 | 5,040 | 175,410 | 2,520 |
| 2010-06-24 | 4,900 | 5,070 | 4,895 | 5,030 | 144,420 | 2,515 |
| 2010-06-23 | 4,900 | 4,960 | 4,865 | 4,895 | 128,610 | 2,447.50 |
| 2010-06-22 | 4,950 | 4,985 | 4,920 | 4,940 | 104,500 | 2,470 |
| 2010-06-21 | 4,890 | 4,975 | 4,880 | 4,955 | 151,750 | 2,477.50 |
| 2010-06-18 | 4,955 | 4,980 | 4,845 | 4,855 | 192,470 | 2,427.50 |
| 2010-06-17 | 5,040 | 5,050 | 4,935 | 4,950 | 160,060 | 2,475 |
| 2010-06-16 | 5,200 | 5,200 | 4,985 | 5,010 | 214,300 | 2,505 |
| 2010-06-15 | 5,170 | 5,170 | 5,080 | 5,140 | 86,800 | 2,570 |
| 2010-06-14 | 5,100 | 5,160 | 5,030 | 5,100 | 76,980 | 2,550 |
| 2010-06-11 | 5,040 | 5,100 | 5,000 | 5,080 | 76,380 | 2,540 |
| 2010-06-10 | 4,940 | 5,050 | 4,940 | 4,970 | 63,630 | 2,485 |
| 2010-06-09 | 5,000 | 5,010 | 4,950 | 4,965 | 59,470 | 2,482.50 |
| 2010-06-08 | 5,000 | 5,080 | 4,945 | 5,040 | 71,510 | 2,520 |
| 2010-06-07 | 5,050 | 5,150 | 5,010 | 5,050 | 69,730 | 2,525 |
| 2010-06-04 | 5,150 | 5,220 | 5,120 | 5,130 | 124,870 | 2,565 |
| 2010-06-03 | 5,140 | 5,160 | 5,070 | 5,090 | 89,490 | 2,545 |
| 2010-06-02 | 5,100 | 5,160 | 5,070 | 5,090 | 121,380 | 2,545 |
| 2010-06-01 | 5,210 | 5,250 | 5,150 | 5,160 | 48,560 | 2,580 |
| 2010-05-31 | 5,180 | 5,250 | 5,150 | 5,200 | 32,920 | 2,600 |
| 2010-05-28 | 5,200 | 5,280 | 5,110 | 5,190 | 94,060 | 2,595 |
| 2010-05-27 | 5,080 | 5,150 | 5,020 | 5,100 | 87,860 | 2,550 |
| 2010-05-26 | 5,240 | 5,300 | 4,975 | 5,140 | 342,910 | 2,570 |
| 2010-05-25 | 5,220 | 5,350 | 5,150 | 5,270 | 204,070 | 2,635 |
| 2010-05-24 | 5,380 | 5,410 | 5,090 | 5,240 | 284,980 | 2,620 |
| 2010-05-21 | 5,600 | 5,600 | 5,410 | 5,470 | 167,170 | 2,735 |
| 2010-05-20 | 5,680 | 5,870 | 5,660 | 5,740 | 197,970 | 2,870 |
| 2010-05-19 | 5,700 | 5,760 | 5,660 | 5,740 | 70,660 | 2,870 |
| 2010-05-18 | 5,780 | 5,800 | 5,720 | 5,740 | 73,910 | 2,870 |
| 2010-05-17 | 5,800 | 5,900 | 5,750 | 5,800 | 137,700 | 2,900 |
| 2010-05-14 | 5,800 | 5,900 | 5,730 | 5,850 | 124,250 | 2,925 |
| 2010-05-13 | 5,750 | 5,810 | 5,660 | 5,760 | 158,890 | 2,880 |
| 2010-05-12 | 5,850 | 5,900 | 5,770 | 5,820 | 130,940 | 2,910 |
| 2010-05-11 | 5,980 | 6,010 | 5,880 | 5,880 | 68,170 | 2,940 |
| 2010-05-10 | 5,850 | 6,030 | 5,840 | 5,950 | 82,040 | 2,975 |
| 2010-05-07 | 6,100 | 6,120 | 5,900 | 5,910 | 215,330 | 2,955 |
| 2010-05-06 | 6,100 | 6,150 | 5,970 | 6,130 | 68,850 | 3,065 |
| 2010-04-30 | 6,080 | 6,120 | 6,030 | 6,090 | 114,830 | 3,045 |
| 2010-04-28 | 6,020 | 6,130 | 6,020 | 6,070 | 102,370 | 3,035 |
| 2010-04-27 | 6,050 | 6,130 | 6,020 | 6,100 | 133,710 | 3,050 |
| 2010-04-26 | 6,050 | 6,130 | 6,030 | 6,090 | 136,450 | 3,045 |
| 2010-04-23 | 5,860 | 6,040 | 5,830 | 6,020 | 192,020 | 3,010 |
| 2010-04-22 | 5,740 | 5,840 | 5,610 | 5,810 | 126,550 | 2,905 |
| 2010-04-21 | 5,680 | 5,820 | 5,640 | 5,800 | 146,930 | 2,900 |
| 2010-04-20 | 5,680 | 5,700 | 5,610 | 5,630 | 117,990 | 2,815 |
| 2010-04-19 | 5,680 | 5,730 | 5,610 | 5,650 | 150,820 | 2,825 |
| 2010-04-16 | 5,920 | 5,930 | 5,750 | 5,760 | 106,690 | 2,880 |
| 2010-04-15 | 5,860 | 5,910 | 5,790 | 5,880 | 120,500 | 2,940 |
| 2010-04-14 | 5,850 | 5,870 | 5,790 | 5,810 | 126,490 | 2,905 |
| 2010-04-13 | 5,960 | 5,980 | 5,850 | 5,870 | 166,650 | 2,935 |
| 2010-04-12 | 5,920 | 6,070 | 5,900 | 6,000 | 197,510 | 3,000 |
| 2010-04-09 | 5,830 | 5,900 | 5,830 | 5,870 | 59,770 | 2,935 |
| 2010-04-08 | 5,890 | 5,940 | 5,820 | 5,910 | 128,600 | 2,955 |
| 2010-04-07 | 5,740 | 5,940 | 5,720 | 5,890 | 143,330 | 2,945 |
| 2010-04-06 | 5,820 | 5,890 | 5,760 | 5,780 | 101,770 | 2,890 |
| 2010-04-05 | 5,890 | 5,980 | 5,830 | 5,840 | 188,840 | 2,920 |
| 2010-04-02 | 5,870 | 5,910 | 5,770 | 5,880 | 148,700 | 2,940 |
| 2010-04-01 | 5,890 | 5,890 | 5,760 | 5,860 | 156,780 | 2,930 |
| 2010-03-31 | 5,620 | 5,640 | 5,550 | 5,600 | 89,190 | 2,800 |
| 2010-03-30 | 5,500 | 5,560 | 5,430 | 5,560 | 56,760 | 2,780 |
| 2010-03-29 | 5,450 | 5,460 | 5,400 | 5,430 | 33,830 | 2,715 |
| 2010-03-26 | 5,550 | 5,550 | 5,400 | 5,440 | 81,480 | 2,720 |
| 2010-03-25 | 5,560 | 5,560 | 5,460 | 5,480 | 63,100 | 2,740 |
| 2010-03-24 | 5,490 | 5,540 | 5,450 | 5,520 | 101,610 | 2,760 |
| 2010-03-23 | 5,500 | 5,560 | 5,450 | 5,470 | 49,220 | 2,735 |
| 2010-03-19 | 5,550 | 5,570 | 5,520 | 5,570 | 51,840 | 2,785 |
| 2010-03-18 | 5,560 | 5,560 | 5,510 | 5,540 | 48,710 | 2,770 |
| 2010-03-17 | 5,530 | 5,570 | 5,480 | 5,560 | 88,200 | 2,780 |
| 2010-03-16 | 5,520 | 5,540 | 5,420 | 5,480 | 66,630 | 2,740 |
| 2010-03-15 | 5,610 | 5,620 | 5,440 | 5,450 | 160,370 | 2,725 |
| 2010-03-12 | 5,560 | 5,650 | 5,550 | 5,600 | 151,630 | 2,800 |
| 2010-03-11 | 5,650 | 5,660 | 5,570 | 5,620 | 71,190 | 2,810 |
| 2010-03-10 | 5,560 | 5,690 | 5,560 | 5,680 | 68,840 | 2,840 |
| 2010-03-09 | 5,600 | 5,670 | 5,560 | 5,640 | 78,930 | 2,820 |
| 2010-03-08 | 5,700 | 5,720 | 5,610 | 5,640 | 72,670 | 2,820 |
| 2010-03-05 | 5,750 | 5,840 | 5,650 | 5,650 | 106,390 | 2,825 |
| 2010-03-04 | 5,690 | 5,760 | 5,650 | 5,680 | 153,490 | 2,840 |
| 2010-03-03 | 5,530 | 5,690 | 5,380 | 5,630 | 178,280 | 2,815 |
| 2010-03-02 | 5,550 | 5,610 | 5,520 | 5,550 | 112,460 | 2,775 |
| 2010-03-01 | 5,520 | 5,540 | 5,440 | 5,510 | 68,260 | 2,755 |
| 2010-02-26 | 5,400 | 5,520 | 5,400 | 5,510 | 145,170 | 2,755 |
| 2010-02-25 | 5,400 | 5,400 | 5,330 | 5,370 | 57,140 | 2,685 |
| 2010-02-24 | 5,400 | 5,420 | 5,330 | 5,330 | 100,290 | 2,665 |
| 2010-02-23 | 5,360 | 5,460 | 5,310 | 5,450 | 100,730 | 2,725 |
| 2010-02-22 | 5,410 | 5,440 | 5,360 | 5,370 | 66,030 | 2,685 |
| 2010-02-19 | 5,280 | 5,290 | 5,220 | 5,260 | 50,770 | 2,630 |
| 2010-02-18 | 5,230 | 5,330 | 5,220 | 5,310 | 98,140 | 2,655 |
| 2010-02-17 | 5,200 | 5,220 | 5,170 | 5,170 | 35,800 | 2,585 |
| 2010-02-16 | 5,210 | 5,210 | 5,160 | 5,170 | 41,200 | 2,585 |
| 2010-02-15 | 5,210 | 5,230 | 5,160 | 5,170 | 25,070 | 2,585 |
| 2010-02-12 | 5,210 | 5,220 | 5,120 | 5,180 | 99,580 | 2,590 |
| 2010-02-10 | 5,100 | 5,280 | 5,010 | 5,250 | 121,070 | 2,625 |
| 2010-02-09 | 5,210 | 5,240 | 5,060 | 5,070 | 112,240 | 2,535 |
| 2010-02-08 | 5,230 | 5,300 | 5,210 | 5,220 | 57,760 | 2,610 |
| 2010-02-05 | 5,270 | 5,360 | 5,220 | 5,290 | 88,370 | 2,645 |
| 2010-02-04 | 5,290 | 5,420 | 5,250 | 5,350 | 144,890 | 2,675 |
| 2010-02-03 | 5,250 | 5,290 | 5,190 | 5,270 | 96,020 | 2,635 |
| 2010-02-02 | 5,220 | 5,290 | 5,200 | 5,200 | 96,280 | 2,600 |
| 2010-02-01 | 5,190 | 5,300 | 5,190 | 5,260 | 164,340 | 2,630 |
| 2010-01-29 | 5,170 | 5,210 | 5,160 | 5,180 | 84,900 | 2,590 |
| 2010-01-28 | 5,200 | 5,240 | 5,080 | 5,170 | 184,480 | 2,585 |
| 2010-01-27 | 5,160 | 5,220 | 5,090 | 5,210 | 327,700 | 2,605 |
| 2010-01-26 | 5,100 | 5,240 | 5,050 | 5,060 | 156,790 | 2,530 |
| 2010-01-25 | 4,900 | 5,060 | 4,900 | 5,030 | 81,280 | 2,515 |
| 2010-01-22 | 5,000 | 5,010 | 4,945 | 5,000 | 64,510 | 2,500 |
| 2010-01-21 | 5,060 | 5,060 | 4,980 | 5,020 | 85,600 | 2,510 |
| 2010-01-20 | 4,990 | 5,080 | 4,955 | 5,060 | 108,310 | 2,530 |
| 2010-01-19 | 4,950 | 4,980 | 4,930 | 4,940 | 24,970 | 2,470 |
| 2010-01-18 | 4,905 | 4,980 | 4,900 | 4,940 | 55,960 | 2,470 |
| 2010-01-15 | 4,810 | 4,940 | 4,800 | 4,940 | 92,490 | 2,470 |
| 2010-01-14 | 4,930 | 4,945 | 4,810 | 4,830 | 119,530 | 2,415 |
| 2010-01-13 | 4,875 | 4,935 | 4,850 | 4,920 | 87,620 | 2,460 |
| 2010-01-12 | 4,880 | 4,885 | 4,810 | 4,825 | 125,800 | 2,412.50 |
| 2010-01-08 | 4,950 | 4,995 | 4,865 | 4,900 | 107,420 | 2,450 |
| 2010-01-07 | 5,100 | 5,120 | 4,970 | 5,030 | 101,850 | 2,515 |
| 2010-01-06 | 5,090 | 5,100 | 5,030 | 5,070 | 71,050 | 2,535 |
| 2010-01-05 | 5,180 | 5,190 | 5,000 | 5,030 | 105,640 | 2,515 |
| 2010-01-04 | 5,270 | 5,270 | 5,170 | 5,180 | 79,290 | 2,590 |
分割・併合履歴 ： [2016-02-25]1株→2株 [2004-06-25]1株→1.5株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.5株 [2002-02-25]1株→2株
