2784 アルフレッサ ホールディングス(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 | 3,655 | 3,655 | 3,595 | 3,605 | 65,500 | 901.25 |
| 2010-12-29 | 3,600 | 3,655 | 3,575 | 3,655 | 119,300 | 913.75 |
| 2010-12-28 | 3,645 | 3,655 | 3,630 | 3,635 | 70,400 | 908.75 |
| 2010-12-27 | 3,625 | 3,660 | 3,615 | 3,640 | 95,400 | 910 |
| 2010-12-24 | 3,615 | 3,635 | 3,595 | 3,625 | 121,800 | 906.25 |
| 2010-12-22 | 3,605 | 3,630 | 3,595 | 3,615 | 206,900 | 903.75 |
| 2010-12-21 | 3,550 | 3,575 | 3,550 | 3,560 | 92,400 | 890 |
| 2010-12-20 | 3,580 | 3,590 | 3,550 | 3,560 | 128,100 | 890 |
| 2010-12-17 | 3,590 | 3,605 | 3,550 | 3,575 | 178,100 | 893.75 |
| 2010-12-16 | 3,675 | 3,675 | 3,590 | 3,610 | 285,300 | 902.50 |
| 2010-12-15 | 3,690 | 3,710 | 3,655 | 3,710 | 180,400 | 927.50 |
| 2010-12-14 | 3,645 | 3,685 | 3,635 | 3,680 | 217,500 | 920 |
| 2010-12-13 | 3,620 | 3,665 | 3,615 | 3,640 | 328,200 | 910 |
| 2010-12-10 | 3,605 | 3,615 | 3,570 | 3,590 | 275,000 | 897.50 |
| 2010-12-09 | 3,650 | 3,670 | 3,570 | 3,605 | 176,500 | 901.25 |
| 2010-12-08 | 3,570 | 3,610 | 3,565 | 3,595 | 173,500 | 898.75 |
| 2010-12-07 | 3,555 | 3,575 | 3,515 | 3,570 | 207,900 | 892.50 |
| 2010-12-06 | 3,550 | 3,570 | 3,535 | 3,555 | 87,600 | 888.75 |
| 2010-12-03 | 3,620 | 3,620 | 3,510 | 3,540 | 175,000 | 885 |
| 2010-12-02 | 3,580 | 3,600 | 3,555 | 3,585 | 202,300 | 896.25 |
| 2010-12-01 | 3,470 | 3,535 | 3,460 | 3,530 | 188,600 | 882.50 |
| 2010-11-30 | 3,475 | 3,495 | 3,440 | 3,470 | 267,200 | 867.50 |
| 2010-11-29 | 3,420 | 3,485 | 3,420 | 3,470 | 175,200 | 867.50 |
| 2010-11-26 | 3,415 | 3,425 | 3,390 | 3,405 | 185,700 | 851.25 |
| 2010-11-25 | 3,500 | 3,510 | 3,415 | 3,455 | 264,000 | 863.75 |
| 2010-11-24 | 3,550 | 3,560 | 3,500 | 3,500 | 189,200 | 875 |
| 2010-11-22 | 3,545 | 3,575 | 3,530 | 3,550 | 152,300 | 887.50 |
| 2010-11-19 | 3,580 | 3,580 | 3,515 | 3,555 | 184,800 | 888.75 |
| 2010-11-18 | 3,520 | 3,540 | 3,485 | 3,520 | 243,700 | 880 |
| 2010-11-17 | 3,505 | 3,525 | 3,490 | 3,505 | 97,400 | 876.25 |
| 2010-11-16 | 3,535 | 3,550 | 3,495 | 3,525 | 134,300 | 881.25 |
| 2010-11-15 | 3,550 | 3,550 | 3,495 | 3,505 | 162,400 | 876.25 |
| 2010-11-12 | 3,590 | 3,595 | 3,540 | 3,545 | 148,400 | 886.25 |
| 2010-11-11 | 3,570 | 3,630 | 3,555 | 3,585 | 97,200 | 896.25 |
| 2010-11-10 | 3,580 | 3,625 | 3,545 | 3,590 | 152,200 | 897.50 |
| 2010-11-09 | 3,535 | 3,605 | 3,535 | 3,550 | 220,800 | 887.50 |
| 2010-11-08 | 3,655 | 3,690 | 3,505 | 3,520 | 344,900 | 880 |
| 2010-11-05 | 3,600 | 3,830 | 3,600 | 3,640 | 336,200 | 910 |
| 2010-11-04 | 3,515 | 3,540 | 3,480 | 3,530 | 132,200 | 882.50 |
| 2010-11-02 | 3,400 | 3,460 | 3,390 | 3,445 | 163,300 | 861.25 |
| 2010-11-01 | 3,385 | 3,395 | 3,340 | 3,375 | 126,200 | 843.75 |
| 2010-10-29 | 3,350 | 3,415 | 3,320 | 3,385 | 159,700 | 846.25 |
| 2010-10-28 | 3,425 | 3,440 | 3,335 | 3,350 | 190,500 | 837.50 |
| 2010-10-27 | 3,470 | 3,475 | 3,415 | 3,445 | 94,500 | 861.25 |
| 2010-10-26 | 3,505 | 3,535 | 3,490 | 3,495 | 85,800 | 873.75 |
| 2010-10-25 | 3,535 | 3,555 | 3,485 | 3,490 | 97,300 | 872.50 |
| 2010-10-22 | 3,490 | 3,540 | 3,475 | 3,535 | 104,400 | 883.75 |
| 2010-10-21 | 3,485 | 3,510 | 3,445 | 3,490 | 103,500 | 872.50 |
| 2010-10-20 | 3,475 | 3,485 | 3,430 | 3,470 | 103,900 | 867.50 |
| 2010-10-19 | 3,595 | 3,610 | 3,515 | 3,545 | 135,500 | 886.25 |
| 2010-10-18 | 3,510 | 3,600 | 3,510 | 3,595 | 224,000 | 898.75 |
| 2010-10-15 | 3,520 | 3,550 | 3,485 | 3,490 | 187,800 | 872.50 |
| 2010-10-14 | 3,460 | 3,535 | 3,445 | 3,500 | 250,700 | 875 |
| 2010-10-13 | 3,470 | 3,490 | 3,385 | 3,390 | 284,800 | 847.50 |
| 2010-10-12 | 3,455 | 3,475 | 3,420 | 3,425 | 173,700 | 856.25 |
| 2010-10-08 | 3,420 | 3,495 | 3,420 | 3,435 | 166,500 | 858.75 |
| 2010-10-07 | 3,460 | 3,540 | 3,460 | 3,480 | 168,300 | 870 |
| 2010-10-06 | 3,510 | 3,510 | 3,415 | 3,470 | 188,300 | 867.50 |
| 2010-10-05 | 3,455 | 3,560 | 3,445 | 3,510 | 187,600 | 877.50 |
| 2010-10-04 | 3,545 | 3,550 | 3,480 | 3,485 | 100,100 | 871.25 |
| 2010-10-01 | 3,590 | 3,595 | 3,535 | 3,575 | 97,100 | 893.75 |
| 2010-09-30 | 3,660 | 3,665 | 3,555 | 3,560 | 210,500 | 890 |
| 2010-09-29 | 3,640 | 3,690 | 3,600 | 3,675 | 92,700 | 918.75 |
| 2010-09-28 | 3,620 | 3,640 | 3,600 | 3,620 | 81,500 | 905 |
| 2010-09-27 | 3,650 | 3,670 | 3,600 | 3,640 | 107,300 | 910 |
| 2010-09-24 | 3,635 | 3,675 | 3,590 | 3,635 | 149,500 | 908.75 |
| 2010-09-22 | 3,655 | 3,710 | 3,635 | 3,640 | 177,100 | 910 |
| 2010-09-21 | 3,625 | 3,640 | 3,590 | 3,630 | 127,800 | 907.50 |
| 2010-09-17 | 3,565 | 3,600 | 3,560 | 3,580 | 110,500 | 895 |
| 2010-09-16 | 3,620 | 3,630 | 3,520 | 3,540 | 137,000 | 885 |
| 2010-09-15 | 3,600 | 3,635 | 3,560 | 3,595 | 160,400 | 898.75 |
| 2010-09-14 | 3,630 | 3,650 | 3,585 | 3,585 | 84,100 | 896.25 |
| 2010-09-13 | 3,665 | 3,675 | 3,615 | 3,625 | 77,500 | 906.25 |
| 2010-09-10 | 3,635 | 3,670 | 3,615 | 3,625 | 174,500 | 906.25 |
| 2010-09-09 | 3,655 | 3,670 | 3,620 | 3,650 | 119,600 | 912.50 |
| 2010-09-08 | 3,620 | 3,660 | 3,610 | 3,640 | 122,100 | 910 |
| 2010-09-07 | 3,705 | 3,730 | 3,675 | 3,680 | 137,600 | 920 |
| 2010-09-06 | 3,765 | 3,780 | 3,710 | 3,775 | 74,900 | 943.75 |
| 2010-09-03 | 3,755 | 3,795 | 3,725 | 3,740 | 84,700 | 935 |
| 2010-09-02 | 3,760 | 3,785 | 3,675 | 3,720 | 115,700 | 930 |
| 2010-09-01 | 3,750 | 3,770 | 3,705 | 3,750 | 188,000 | 937.50 |
| 2010-08-31 | 3,885 | 3,885 | 3,740 | 3,745 | 173,600 | 936.25 |
| 2010-08-30 | 3,930 | 3,955 | 3,880 | 3,895 | 181,800 | 973.75 |
| 2010-08-27 | 3,765 | 3,830 | 3,740 | 3,825 | 178,400 | 956.25 |
| 2010-08-26 | 3,725 | 3,770 | 3,705 | 3,770 | 179,900 | 942.50 |
| 2010-08-25 | 3,680 | 3,735 | 3,665 | 3,700 | 122,100 | 925 |
| 2010-08-24 | 3,620 | 3,700 | 3,610 | 3,680 | 126,300 | 920 |
| 2010-08-23 | 3,605 | 3,640 | 3,590 | 3,620 | 92,600 | 905 |
| 2010-08-20 | 3,620 | 3,640 | 3,590 | 3,600 | 110,600 | 900 |
| 2010-08-19 | 3,690 | 3,705 | 3,640 | 3,660 | 240,100 | 915 |
| 2010-08-18 | 3,770 | 3,775 | 3,675 | 3,690 | 173,400 | 922.50 |
| 2010-08-17 | 3,725 | 3,755 | 3,705 | 3,735 | 95,800 | 933.75 |
| 2010-08-16 | 3,655 | 3,775 | 3,615 | 3,755 | 134,200 | 938.75 |
| 2010-08-13 | 3,655 | 3,735 | 3,630 | 3,720 | 151,800 | 930 |
| 2010-08-12 | 3,735 | 3,755 | 3,600 | 3,640 | 341,800 | 910 |
| 2010-08-11 | 3,860 | 3,870 | 3,800 | 3,830 | 86,600 | 957.50 |
| 2010-08-10 | 3,950 | 3,965 | 3,890 | 3,905 | 74,500 | 976.25 |
| 2010-08-09 | 3,900 | 3,920 | 3,860 | 3,920 | 83,600 | 980 |
| 2010-08-06 | 3,860 | 3,910 | 3,840 | 3,905 | 105,900 | 976.25 |
| 2010-08-05 | 3,910 | 3,970 | 3,885 | 3,905 | 214,700 | 976.25 |
| 2010-08-04 | 3,975 | 4,010 | 3,885 | 3,905 | 163,700 | 976.25 |
| 2010-08-03 | 4,060 | 4,105 | 4,030 | 4,045 | 124,400 | 1,011.25 |
| 2010-08-02 | 4,010 | 4,080 | 3,985 | 4,000 | 174,900 | 1,000 |
| 2010-07-30 | 4,025 | 4,025 | 3,945 | 3,980 | 181,800 | 995 |
| 2010-07-29 | 4,115 | 4,115 | 4,020 | 4,025 | 171,300 | 1,006.25 |
| 2010-07-28 | 4,100 | 4,170 | 4,095 | 4,155 | 77,000 | 1,038.75 |
| 2010-07-27 | 4,100 | 4,120 | 4,070 | 4,085 | 114,500 | 1,021.25 |
| 2010-07-26 | 4,225 | 4,225 | 4,115 | 4,115 | 127,200 | 1,028.75 |
| 2010-07-23 | 4,170 | 4,250 | 4,150 | 4,225 | 130,400 | 1,056.25 |
| 2010-07-22 | 4,125 | 4,135 | 4,095 | 4,120 | 83,600 | 1,030 |
| 2010-07-21 | 4,140 | 4,165 | 4,080 | 4,135 | 86,500 | 1,033.75 |
| 2010-07-20 | 4,080 | 4,140 | 4,040 | 4,135 | 142,800 | 1,033.75 |
| 2010-07-16 | 4,060 | 4,115 | 4,050 | 4,075 | 99,300 | 1,018.75 |
| 2010-07-15 | 4,135 | 4,140 | 4,070 | 4,095 | 68,700 | 1,023.75 |
| 2010-07-14 | 4,130 | 4,200 | 4,085 | 4,175 | 95,700 | 1,043.75 |
| 2010-07-13 | 4,165 | 4,185 | 4,085 | 4,090 | 111,100 | 1,022.50 |
| 2010-07-12 | 4,200 | 4,260 | 4,155 | 4,160 | 151,200 | 1,040 |
| 2010-07-09 | 4,170 | 4,225 | 4,160 | 4,180 | 116,200 | 1,045 |
| 2010-07-08 | 4,220 | 4,255 | 4,180 | 4,205 | 168,700 | 1,051.25 |
| 2010-07-07 | 4,145 | 4,170 | 4,105 | 4,150 | 164,700 | 1,037.50 |
| 2010-07-06 | 4,130 | 4,200 | 4,115 | 4,200 | 131,900 | 1,050 |
| 2010-07-05 | 4,230 | 4,230 | 4,160 | 4,180 | 149,800 | 1,045 |
| 2010-07-02 | 4,220 | 4,235 | 4,180 | 4,210 | 111,700 | 1,052.50 |
| 2010-07-01 | 4,220 | 4,250 | 4,185 | 4,225 | 97,100 | 1,056.25 |
| 2010-06-30 | 4,315 | 4,320 | 4,265 | 4,290 | 210,200 | 1,072.50 |
| 2010-06-29 | 4,275 | 4,320 | 4,260 | 4,315 | 185,100 | 1,078.75 |
| 2010-06-28 | 4,245 | 4,295 | 4,210 | 4,270 | 170,800 | 1,067.50 |
| 2010-06-25 | 4,130 | 4,280 | 4,130 | 4,245 | 260,600 | 1,061.25 |
| 2010-06-24 | 4,135 | 4,185 | 4,115 | 4,125 | 106,200 | 1,031.25 |
| 2010-06-23 | 4,170 | 4,245 | 4,160 | 4,175 | 121,700 | 1,043.75 |
| 2010-06-22 | 4,190 | 4,250 | 4,180 | 4,225 | 78,600 | 1,056.25 |
| 2010-06-21 | 4,210 | 4,295 | 4,205 | 4,260 | 102,200 | 1,065 |
| 2010-06-18 | 4,260 | 4,260 | 4,165 | 4,205 | 132,500 | 1,051.25 |
| 2010-06-17 | 4,255 | 4,260 | 4,190 | 4,230 | 163,000 | 1,057.50 |
| 2010-06-16 | 4,295 | 4,305 | 4,240 | 4,260 | 128,600 | 1,065 |
| 2010-06-15 | 4,335 | 4,340 | 4,260 | 4,280 | 151,600 | 1,070 |
| 2010-06-14 | 4,345 | 4,395 | 4,330 | 4,390 | 82,400 | 1,097.50 |
| 2010-06-11 | 4,385 | 4,405 | 4,335 | 4,345 | 202,900 | 1,086.25 |
| 2010-06-10 | 4,360 | 4,365 | 4,300 | 4,315 | 180,100 | 1,078.75 |
| 2010-06-09 | 4,255 | 4,305 | 4,220 | 4,300 | 127,400 | 1,075 |
| 2010-06-08 | 4,240 | 4,335 | 4,225 | 4,300 | 108,300 | 1,075 |
| 2010-06-07 | 4,305 | 4,340 | 4,280 | 4,305 | 120,800 | 1,076.25 |
| 2010-06-04 | 4,395 | 4,425 | 4,305 | 4,375 | 245,500 | 1,093.75 |
| 2010-06-03 | 4,470 | 4,480 | 4,415 | 4,440 | 174,600 | 1,110 |
| 2010-06-02 | 4,330 | 4,420 | 4,305 | 4,410 | 172,400 | 1,102.50 |
| 2010-06-01 | 4,350 | 4,430 | 4,300 | 4,390 | 214,100 | 1,097.50 |
| 2010-05-31 | 4,280 | 4,365 | 4,255 | 4,345 | 181,500 | 1,086.25 |
| 2010-05-28 | 4,270 | 4,285 | 4,180 | 4,240 | 244,300 | 1,060 |
| 2010-05-27 | 4,185 | 4,255 | 4,090 | 4,200 | 263,600 | 1,050 |
| 2010-05-26 | 4,195 | 4,210 | 4,095 | 4,115 | 283,100 | 1,028.75 |
| 2010-05-25 | 4,300 | 4,305 | 4,220 | 4,265 | 176,400 | 1,066.25 |
| 2010-05-24 | 4,260 | 4,315 | 4,220 | 4,300 | 174,900 | 1,075 |
| 2010-05-21 | 4,345 | 4,435 | 4,220 | 4,235 | 278,200 | 1,058.75 |
| 2010-05-20 | 4,300 | 4,350 | 4,280 | 4,345 | 128,000 | 1,086.25 |
| 2010-05-19 | 4,290 | 4,320 | 4,285 | 4,310 | 171,800 | 1,077.50 |
| 2010-05-18 | 4,375 | 4,410 | 4,355 | 4,360 | 120,800 | 1,090 |
| 2010-05-17 | 4,385 | 4,470 | 4,375 | 4,400 | 174,900 | 1,100 |
| 2010-05-14 | 4,440 | 4,525 | 4,405 | 4,475 | 158,400 | 1,118.75 |
| 2010-05-13 | 4,520 | 4,525 | 4,420 | 4,435 | 145,200 | 1,108.75 |
| 2010-05-12 | 4,405 | 4,485 | 4,280 | 4,450 | 407,400 | 1,112.50 |
| 2010-05-11 | 4,450 | 4,485 | 4,270 | 4,370 | 362,000 | 1,092.50 |
| 2010-05-10 | 4,290 | 4,485 | 4,270 | 4,460 | 304,600 | 1,115 |
| 2010-05-07 | 4,630 | 4,630 | 4,320 | 4,360 | 522,500 | 1,090 |
| 2010-05-06 | 4,735 | 4,805 | 4,550 | 4,700 | 272,700 | 1,175 |
| 2010-04-30 | 4,605 | 4,735 | 4,575 | 4,730 | 247,200 | 1,182.50 |
| 2010-04-28 | 4,655 | 4,655 | 4,535 | 4,605 | 359,500 | 1,151.25 |
| 2010-04-27 | 4,755 | 4,755 | 4,635 | 4,665 | 186,400 | 1,166.25 |
| 2010-04-26 | 4,680 | 4,770 | 4,670 | 4,755 | 195,700 | 1,188.75 |
| 2010-04-23 | 4,575 | 4,685 | 4,565 | 4,680 | 209,000 | 1,170 |
| 2010-04-22 | 4,525 | 4,560 | 4,435 | 4,550 | 149,200 | 1,137.50 |
| 2010-04-21 | 4,500 | 4,515 | 4,415 | 4,515 | 165,200 | 1,128.75 |
| 2010-04-20 | 4,435 | 4,555 | 4,435 | 4,495 | 280,800 | 1,123.75 |
| 2010-04-19 | 4,320 | 4,465 | 4,310 | 4,425 | 176,700 | 1,106.25 |
| 2010-04-16 | 4,450 | 4,450 | 4,365 | 4,390 | 140,700 | 1,097.50 |
| 2010-04-15 | 4,495 | 4,495 | 4,435 | 4,450 | 193,100 | 1,112.50 |
| 2010-04-14 | 4,400 | 4,470 | 4,385 | 4,455 | 225,900 | 1,113.75 |
| 2010-04-13 | 4,400 | 4,495 | 4,365 | 4,425 | 487,400 | 1,106.25 |
| 2010-04-12 | 4,190 | 4,250 | 4,165 | 4,225 | 130,600 | 1,056.25 |
| 2010-04-09 | 4,150 | 4,175 | 4,120 | 4,160 | 94,300 | 1,040 |
| 2010-04-08 | 4,170 | 4,200 | 4,140 | 4,155 | 84,600 | 1,038.75 |
| 2010-04-07 | 4,140 | 4,170 | 4,100 | 4,165 | 118,500 | 1,041.25 |
| 2010-04-06 | 4,105 | 4,165 | 4,095 | 4,135 | 152,200 | 1,033.75 |
| 2010-04-05 | 4,100 | 4,110 | 4,070 | 4,100 | 91,500 | 1,025 |
| 2010-04-02 | 4,105 | 4,110 | 4,045 | 4,105 | 141,100 | 1,026.25 |
| 2010-04-01 | 4,060 | 4,120 | 4,050 | 4,100 | 268,900 | 1,025 |
| 2010-03-31 | 4,000 | 4,055 | 3,970 | 4,030 | 339,300 | 1,007.50 |
| 2010-03-30 | 3,895 | 3,990 | 3,890 | 3,990 | 259,900 | 997.50 |
| 2010-03-29 | 3,725 | 3,885 | 3,715 | 3,875 | 160,500 | 968.75 |
| 2010-03-26 | 3,830 | 3,860 | 3,795 | 3,830 | 154,800 | 957.50 |
| 2010-03-25 | 3,815 | 3,835 | 3,780 | 3,780 | 171,800 | 945 |
| 2010-03-24 | 3,835 | 3,840 | 3,785 | 3,810 | 118,900 | 952.50 |
| 2010-03-23 | 3,825 | 3,865 | 3,795 | 3,815 | 177,300 | 953.75 |
| 2010-03-19 | 3,775 | 3,820 | 3,775 | 3,820 | 120,900 | 955 |
| 2010-03-18 | 3,765 | 3,790 | 3,750 | 3,775 | 79,400 | 943.75 |
| 2010-03-17 | 3,755 | 3,810 | 3,725 | 3,805 | 112,900 | 951.25 |
| 2010-03-16 | 3,745 | 3,760 | 3,720 | 3,735 | 113,200 | 933.75 |
| 2010-03-15 | 3,765 | 3,765 | 3,735 | 3,760 | 70,200 | 940 |
| 2010-03-12 | 3,750 | 3,770 | 3,685 | 3,740 | 136,400 | 935 |
| 2010-03-11 | 3,725 | 3,725 | 3,680 | 3,705 | 108,100 | 926.25 |
| 2010-03-10 | 3,705 | 3,750 | 3,700 | 3,715 | 127,500 | 928.75 |
| 2010-03-09 | 3,710 | 3,740 | 3,695 | 3,740 | 114,700 | 935 |
| 2010-03-08 | 3,685 | 3,770 | 3,640 | 3,730 | 272,200 | 932.50 |
| 2010-03-05 | 3,600 | 3,640 | 3,570 | 3,640 | 163,000 | 910 |
| 2010-03-04 | 3,620 | 3,625 | 3,525 | 3,560 | 243,400 | 890 |
| 2010-03-03 | 3,600 | 3,625 | 3,585 | 3,615 | 139,000 | 903.75 |
| 2010-03-02 | 3,625 | 3,660 | 3,615 | 3,630 | 119,100 | 907.50 |
| 2010-03-01 | 3,610 | 3,685 | 3,605 | 3,615 | 129,900 | 903.75 |
| 2010-02-26 | 3,585 | 3,695 | 3,570 | 3,675 | 307,000 | 918.75 |
| 2010-02-25 | 3,605 | 3,640 | 3,545 | 3,550 | 164,700 | 887.50 |
| 2010-02-24 | 3,620 | 3,645 | 3,555 | 3,605 | 179,100 | 901.25 |
| 2010-02-23 | 3,600 | 3,615 | 3,525 | 3,610 | 173,300 | 902.50 |
| 2010-02-22 | 3,665 | 3,680 | 3,630 | 3,665 | 162,600 | 916.25 |
| 2010-02-19 | 3,715 | 3,720 | 3,600 | 3,610 | 208,200 | 902.50 |
| 2010-02-18 | 3,710 | 3,755 | 3,685 | 3,750 | 139,100 | 937.50 |
| 2010-02-17 | 3,745 | 3,745 | 3,645 | 3,685 | 171,900 | 921.25 |
| 2010-02-16 | 3,680 | 3,725 | 3,650 | 3,680 | 118,200 | 920 |
| 2010-02-15 | 3,765 | 3,785 | 3,695 | 3,710 | 90,500 | 927.50 |
| 2010-02-12 | 3,775 | 3,780 | 3,705 | 3,760 | 132,400 | 940 |
| 2010-02-10 | 3,635 | 3,765 | 3,630 | 3,725 | 289,300 | 931.25 |
| 2010-02-09 | 3,560 | 3,655 | 3,545 | 3,620 | 189,400 | 905 |
| 2010-02-08 | 3,665 | 3,665 | 3,590 | 3,630 | 293,500 | 907.50 |
| 2010-02-05 | 3,715 | 3,715 | 3,655 | 3,660 | 176,000 | 915 |
| 2010-02-04 | 3,815 | 3,825 | 3,730 | 3,795 | 148,600 | 948.75 |
| 2010-02-03 | 3,850 | 3,865 | 3,790 | 3,810 | 93,500 | 952.50 |
| 2010-02-02 | 3,810 | 3,820 | 3,735 | 3,820 | 114,000 | 955 |
| 2010-02-01 | 3,725 | 3,780 | 3,660 | 3,770 | 182,100 | 942.50 |
| 2010-01-29 | 3,835 | 3,875 | 3,725 | 3,725 | 186,500 | 931.25 |
| 2010-01-28 | 3,750 | 3,835 | 3,720 | 3,835 | 139,900 | 958.75 |
| 2010-01-27 | 3,795 | 3,835 | 3,760 | 3,760 | 112,000 | 940 |
| 2010-01-26 | 3,815 | 3,860 | 3,795 | 3,800 | 120,900 | 950 |
| 2010-01-25 | 3,840 | 3,895 | 3,800 | 3,810 | 133,300 | 952.50 |
| 2010-01-22 | 3,915 | 3,940 | 3,785 | 3,840 | 284,000 | 960 |
| 2010-01-21 | 3,950 | 3,990 | 3,910 | 3,960 | 154,800 | 990 |
| 2010-01-20 | 3,870 | 3,980 | 3,865 | 3,980 | 297,100 | 995 |
| 2010-01-19 | 3,745 | 3,830 | 3,735 | 3,830 | 186,300 | 957.50 |
| 2010-01-18 | 3,795 | 3,830 | 3,750 | 3,770 | 80,300 | 942.50 |
| 2010-01-15 | 3,760 | 3,780 | 3,745 | 3,780 | 122,700 | 945 |
| 2010-01-14 | 3,780 | 3,795 | 3,745 | 3,795 | 54,500 | 948.75 |
| 2010-01-13 | 3,785 | 3,840 | 3,755 | 3,775 | 186,000 | 943.75 |
| 2010-01-12 | 3,790 | 3,790 | 3,730 | 3,770 | 92,600 | 942.50 |
| 2010-01-08 | 3,800 | 3,835 | 3,770 | 3,795 | 106,900 | 948.75 |
| 2010-01-07 | 3,810 | 3,835 | 3,765 | 3,810 | 149,000 | 952.50 |
| 2010-01-06 | 3,750 | 3,805 | 3,720 | 3,790 | 127,500 | 947.50 |
| 2010-01-05 | 3,730 | 3,755 | 3,715 | 3,745 | 100,400 | 936.25 |
| 2010-01-04 | 3,680 | 3,745 | 3,675 | 3,735 | 78,200 | 933.75 |
分割・併合履歴 ： [2014-09-26]1株→4株
