2790 (株)ナフコ 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 | 1,402 | 1,402 | 1,385 | 1,390 | 4,300 | 1,390 |
| 2010-12-29 | 1,394 | 1,415 | 1,390 | 1,415 | 8,600 | 1,415 |
| 2010-12-28 | 1,400 | 1,400 | 1,394 | 1,394 | 1,400 | 1,394 |
| 2010-12-27 | 1,400 | 1,405 | 1,390 | 1,400 | 2,100 | 1,400 |
| 2010-12-24 | 1,416 | 1,416 | 1,392 | 1,400 | 2,300 | 1,400 |
| 2010-12-22 | 1,420 | 1,420 | 1,400 | 1,408 | 1,500 | 1,408 |
| 2010-12-21 | 1,410 | 1,418 | 1,391 | 1,418 | 14,700 | 1,418 |
| 2010-12-20 | 1,420 | 1,420 | 1,384 | 1,413 | 6,700 | 1,413 |
| 2010-12-17 | 1,430 | 1,430 | 1,413 | 1,420 | 8,500 | 1,420 |
| 2010-12-16 | 1,384 | 1,420 | 1,380 | 1,420 | 29,500 | 1,420 |
| 2010-12-15 | 1,320 | 1,390 | 1,320 | 1,379 | 34,600 | 1,379 |
| 2010-12-14 | 1,304 | 1,308 | 1,299 | 1,304 | 28,800 | 1,304 |
| 2010-12-13 | 1,302 | 1,302 | 1,290 | 1,292 | 22,600 | 1,292 |
| 2010-12-10 | 1,301 | 1,304 | 1,298 | 1,301 | 5,400 | 1,301 |
| 2010-12-09 | 1,293 | 1,301 | 1,289 | 1,300 | 9,900 | 1,300 |
| 2010-12-08 | 1,294 | 1,298 | 1,286 | 1,292 | 8,400 | 1,292 |
| 2010-12-07 | 1,310 | 1,310 | 1,292 | 1,293 | 20,600 | 1,293 |
| 2010-12-06 | 1,320 | 1,320 | 1,310 | 1,310 | 3,200 | 1,310 |
| 2010-12-03 | 1,330 | 1,330 | 1,308 | 1,315 | 34,200 | 1,315 |
| 2010-12-02 | 1,293 | 1,300 | 1,272 | 1,292 | 34,300 | 1,292 |
| 2010-12-01 | 1,288 | 1,299 | 1,285 | 1,288 | 3,800 | 1,288 |
| 2010-11-30 | 1,261 | 1,299 | 1,261 | 1,281 | 6,800 | 1,281 |
| 2010-11-29 | 1,272 | 1,272 | 1,260 | 1,260 | 7,000 | 1,260 |
| 2010-11-26 | 1,281 | 1,282 | 1,270 | 1,271 | 5,700 | 1,271 |
| 2010-11-25 | 1,298 | 1,298 | 1,280 | 1,287 | 16,400 | 1,287 |
| 2010-11-24 | 1,279 | 1,290 | 1,275 | 1,285 | 11,300 | 1,285 |
| 2010-11-22 | 1,289 | 1,298 | 1,281 | 1,291 | 10,100 | 1,291 |
| 2010-11-19 | 1,301 | 1,301 | 1,280 | 1,289 | 6,500 | 1,289 |
| 2010-11-18 | 1,286 | 1,288 | 1,275 | 1,288 | 5,200 | 1,288 |
| 2010-11-17 | 1,289 | 1,289 | 1,278 | 1,287 | 3,800 | 1,287 |
| 2010-11-16 | 1,310 | 1,310 | 1,276 | 1,290 | 6,300 | 1,290 |
| 2010-11-15 | 1,345 | 1,345 | 1,276 | 1,310 | 18,600 | 1,310 |
| 2010-11-12 | 1,306 | 1,315 | 1,303 | 1,315 | 4,000 | 1,315 |
| 2010-11-11 | 1,300 | 1,315 | 1,298 | 1,315 | 6,800 | 1,315 |
| 2010-11-10 | 1,280 | 1,310 | 1,280 | 1,305 | 8,100 | 1,305 |
| 2010-11-09 | 1,292 | 1,295 | 1,280 | 1,280 | 2,400 | 1,280 |
| 2010-11-08 | 1,289 | 1,300 | 1,284 | 1,290 | 5,600 | 1,290 |
| 2010-11-05 | 1,283 | 1,309 | 1,283 | 1,300 | 7,400 | 1,300 |
| 2010-11-04 | 1,300 | 1,300 | 1,274 | 1,300 | 3,200 | 1,300 |
| 2010-11-02 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 1,300 |
| 2010-11-01 | 1,300 | 1,315 | 1,285 | 1,315 | 1,500 | 1,315 |
| 2010-10-29 | 1,242 | 1,316 | 1,242 | 1,316 | 2,400 | 1,316 |
| 2010-10-28 | 1,271 | 1,272 | 1,260 | 1,270 | 2,200 | 1,270 |
| 2010-10-27 | 1,253 | 1,280 | 1,250 | 1,250 | 3,300 | 1,250 |
| 2010-10-26 | 1,260 | 1,275 | 1,253 | 1,275 | 3,500 | 1,275 |
| 2010-10-25 | 1,288 | 1,290 | 1,270 | 1,280 | 3,200 | 1,280 |
| 2010-10-22 | 1,290 | 1,312 | 1,287 | 1,288 | 3,100 | 1,288 |
| 2010-10-21 | 1,315 | 1,315 | 1,295 | 1,309 | 1,800 | 1,309 |
| 2010-10-20 | 1,316 | 1,320 | 1,315 | 1,320 | 1,300 | 1,320 |
| 2010-10-19 | 1,317 | 1,329 | 1,317 | 1,321 | 3,200 | 1,321 |
| 2010-10-18 | 1,360 | 1,365 | 1,341 | 1,341 | 900 | 1,341 |
| 2010-10-15 | 1,375 | 1,375 | 1,350 | 1,367 | 7,300 | 1,367 |
| 2010-10-14 | 1,357 | 1,375 | 1,348 | 1,370 | 6,800 | 1,370 |
| 2010-10-13 | 1,340 | 1,362 | 1,340 | 1,362 | 6,000 | 1,362 |
| 2010-10-12 | 1,367 | 1,367 | 1,335 | 1,347 | 1,600 | 1,347 |
| 2010-10-08 | 1,360 | 1,364 | 1,350 | 1,350 | 3,000 | 1,350 |
| 2010-10-07 | 1,378 | 1,381 | 1,355 | 1,360 | 2,700 | 1,360 |
| 2010-10-06 | 1,400 | 1,402 | 1,384 | 1,387 | 3,000 | 1,387 |
| 2010-10-05 | 1,374 | 1,418 | 1,374 | 1,400 | 6,500 | 1,400 |
| 2010-10-04 | 1,394 | 1,403 | 1,376 | 1,389 | 5,400 | 1,389 |
| 2010-10-01 | 1,416 | 1,416 | 1,372 | 1,394 | 5,700 | 1,394 |
| 2010-09-30 | 1,370 | 1,439 | 1,368 | 1,439 | 7,500 | 1,439 |
| 2010-09-29 | 1,385 | 1,390 | 1,343 | 1,390 | 1,900 | 1,390 |
| 2010-09-28 | 1,360 | 1,380 | 1,330 | 1,380 | 1,500 | 1,380 |
| 2010-09-27 | 1,342 | 1,355 | 1,342 | 1,355 | 700 | 1,355 |
| 2010-09-24 | 1,380 | 1,383 | 1,342 | 1,342 | 5,500 | 1,342 |
| 2010-09-22 | 1,390 | 1,393 | 1,375 | 1,380 | 2,500 | 1,380 |
| 2010-09-21 | 1,368 | 1,393 | 1,360 | 1,365 | 1,400 | 1,365 |
| 2010-09-17 | 1,364 | 1,365 | 1,350 | 1,350 | 1,600 | 1,350 |
| 2010-09-16 | 1,340 | 1,370 | 1,316 | 1,365 | 5,000 | 1,365 |
| 2010-09-15 | 1,399 | 1,399 | 1,307 | 1,340 | 8,000 | 1,340 |
| 2010-09-14 | 1,314 | 1,343 | 1,314 | 1,342 | 3,200 | 1,342 |
| 2010-09-13 | 1,299 | 1,318 | 1,292 | 1,318 | 6,300 | 1,318 |
| 2010-09-10 | 1,313 | 1,327 | 1,281 | 1,281 | 13,000 | 1,281 |
| 2010-09-09 | 1,354 | 1,355 | 1,342 | 1,350 | 3,600 | 1,350 |
| 2010-09-08 | 1,399 | 1,399 | 1,356 | 1,356 | 3,100 | 1,356 |
| 2010-09-07 | 1,446 | 1,446 | 1,380 | 1,409 | 1,700 | 1,409 |
| 2010-09-06 | 1,351 | 1,454 | 1,343 | 1,446 | 14,300 | 1,446 |
| 2010-09-03 | 1,302 | 1,351 | 1,300 | 1,351 | 3,900 | 1,351 |
| 2010-09-02 | 1,352 | 1,352 | 1,300 | 1,302 | 2,800 | 1,302 |
| 2010-09-01 | 1,336 | 1,347 | 1,280 | 1,322 | 5,600 | 1,322 |
| 2010-08-31 | 1,301 | 1,358 | 1,301 | 1,338 | 17,100 | 1,338 |
| 2010-08-30 | 1,237 | 1,335 | 1,232 | 1,335 | 14,000 | 1,335 |
| 2010-08-27 | 1,152 | 1,295 | 1,143 | 1,295 | 41,000 | 1,295 |
| 2010-08-26 | 1,171 | 1,179 | 1,147 | 1,150 | 21,700 | 1,150 |
| 2010-08-25 | 1,165 | 1,197 | 1,165 | 1,185 | 29,800 | 1,185 |
| 2010-08-24 | 1,258 | 1,258 | 1,224 | 1,240 | 15,800 | 1,240 |
| 2010-08-23 | 1,303 | 1,303 | 1,256 | 1,270 | 22,700 | 1,270 |
| 2010-08-20 | 1,357 | 1,361 | 1,312 | 1,312 | 16,300 | 1,312 |
| 2010-08-19 | 1,400 | 1,400 | 1,361 | 1,361 | 18,200 | 1,361 |
| 2010-08-18 | 1,399 | 1,402 | 1,399 | 1,400 | 4,900 | 1,400 |
| 2010-08-17 | 1,391 | 1,409 | 1,364 | 1,409 | 12,100 | 1,409 |
| 2010-08-16 | 1,390 | 1,390 | 1,387 | 1,390 | 1,000 | 1,390 |
| 2010-08-13 | 1,459 | 1,459 | 1,386 | 1,386 | 16,600 | 1,386 |
| 2010-08-12 | 1,401 | 1,419 | 1,394 | 1,410 | 5,200 | 1,410 |
| 2010-08-11 | 1,410 | 1,411 | 1,401 | 1,411 | 2,700 | 1,411 |
| 2010-08-10 | 1,391 | 1,431 | 1,391 | 1,425 | 4,600 | 1,425 |
| 2010-08-09 | 1,391 | 1,395 | 1,379 | 1,391 | 6,700 | 1,391 |
| 2010-08-06 | 1,438 | 1,438 | 1,425 | 1,435 | 1,200 | 1,435 |
| 2010-08-05 | 1,450 | 1,450 | 1,423 | 1,426 | 2,100 | 1,426 |
| 2010-08-04 | 1,455 | 1,455 | 1,448 | 1,450 | 1,400 | 1,450 |
| 2010-08-03 | 1,430 | 1,455 | 1,426 | 1,454 | 4,300 | 1,454 |
| 2010-08-02 | 1,457 | 1,457 | 1,412 | 1,447 | 3,500 | 1,447 |
| 2010-07-30 | 1,403 | 1,465 | 1,395 | 1,465 | 9,900 | 1,465 |
| 2010-07-29 | 1,432 | 1,456 | 1,420 | 1,440 | 4,200 | 1,440 |
| 2010-07-28 | 1,399 | 1,448 | 1,399 | 1,440 | 6,800 | 1,440 |
| 2010-07-27 | 1,386 | 1,416 | 1,375 | 1,399 | 17,500 | 1,399 |
| 2010-07-26 | 1,408 | 1,411 | 1,375 | 1,375 | 10,200 | 1,375 |
| 2010-07-23 | 1,425 | 1,425 | 1,381 | 1,393 | 28,500 | 1,393 |
| 2010-07-22 | 1,432 | 1,432 | 1,420 | 1,428 | 5,100 | 1,428 |
| 2010-07-21 | 1,435 | 1,440 | 1,420 | 1,440 | 9,500 | 1,440 |
| 2010-07-20 | 1,465 | 1,465 | 1,428 | 1,434 | 9,100 | 1,434 |
| 2010-07-16 | 1,505 | 1,505 | 1,495 | 1,495 | 2,800 | 1,495 |
| 2010-07-15 | 1,555 | 1,555 | 1,514 | 1,520 | 14,300 | 1,520 |
| 2010-07-14 | 1,520 | 1,525 | 1,510 | 1,522 | 8,800 | 1,522 |
| 2010-07-13 | 1,521 | 1,521 | 1,502 | 1,515 | 5,300 | 1,515 |
| 2010-07-12 | 1,528 | 1,528 | 1,511 | 1,527 | 3,800 | 1,527 |
| 2010-07-09 | 1,501 | 1,513 | 1,486 | 1,513 | 4,900 | 1,513 |
| 2010-07-08 | 1,515 | 1,519 | 1,500 | 1,501 | 10,800 | 1,501 |
| 2010-07-07 | 1,575 | 1,575 | 1,484 | 1,500 | 7,900 | 1,500 |
| 2010-07-06 | 1,580 | 1,580 | 1,550 | 1,578 | 7,500 | 1,578 |
| 2010-07-05 | 1,615 | 1,615 | 1,565 | 1,591 | 21,100 | 1,591 |
| 2010-07-02 | 1,580 | 1,613 | 1,580 | 1,605 | 23,500 | 1,605 |
| 2010-07-01 | 1,586 | 1,600 | 1,566 | 1,577 | 5,600 | 1,577 |
| 2010-06-30 | 1,600 | 1,600 | 1,554 | 1,556 | 6,100 | 1,556 |
| 2010-06-29 | 1,603 | 1,605 | 1,602 | 1,602 | 9,100 | 1,602 |
| 2010-06-28 | 1,607 | 1,607 | 1,602 | 1,602 | 8,500 | 1,602 |
| 2010-06-25 | 1,640 | 1,640 | 1,607 | 1,607 | 3,800 | 1,607 |
| 2010-06-24 | 1,650 | 1,651 | 1,646 | 1,646 | 2,900 | 1,646 |
| 2010-06-23 | 1,670 | 1,670 | 1,650 | 1,653 | 6,500 | 1,653 |
| 2010-06-22 | 1,660 | 1,670 | 1,651 | 1,670 | 13,700 | 1,670 |
| 2010-06-21 | 1,660 | 1,670 | 1,651 | 1,660 | 7,500 | 1,660 |
| 2010-06-18 | 1,674 | 1,674 | 1,659 | 1,661 | 13,200 | 1,661 |
| 2010-06-17 | 1,683 | 1,687 | 1,668 | 1,674 | 2,200 | 1,674 |
| 2010-06-16 | 1,699 | 1,699 | 1,682 | 1,683 | 1,300 | 1,683 |
| 2010-06-15 | 1,748 | 1,748 | 1,665 | 1,665 | 13,700 | 1,665 |
| 2010-06-14 | 1,670 | 1,678 | 1,668 | 1,678 | 5,900 | 1,678 |
| 2010-06-11 | 1,635 | 1,670 | 1,632 | 1,670 | 5,400 | 1,670 |
| 2010-06-10 | 1,584 | 1,658 | 1,582 | 1,632 | 18,700 | 1,632 |
| 2010-06-09 | 1,566 | 1,585 | 1,566 | 1,580 | 12,200 | 1,580 |
| 2010-06-08 | 1,552 | 1,568 | 1,552 | 1,559 | 10,700 | 1,559 |
| 2010-06-07 | 1,585 | 1,588 | 1,560 | 1,585 | 4,500 | 1,585 |
| 2010-06-04 | 1,550 | 1,600 | 1,550 | 1,575 | 7,400 | 1,575 |
| 2010-06-03 | 1,560 | 1,562 | 1,540 | 1,545 | 5,400 | 1,545 |
| 2010-06-02 | 1,550 | 1,555 | 1,550 | 1,550 | 14,900 | 1,550 |
| 2010-06-01 | 1,550 | 1,555 | 1,544 | 1,553 | 13,700 | 1,553 |
| 2010-05-31 | 1,564 | 1,565 | 1,555 | 1,564 | 12,300 | 1,564 |
| 2010-05-28 | 1,585 | 1,585 | 1,560 | 1,560 | 10,400 | 1,560 |
| 2010-05-27 | 1,620 | 1,620 | 1,537 | 1,555 | 11,000 | 1,555 |
| 2010-05-26 | 1,600 | 1,620 | 1,562 | 1,620 | 27,500 | 1,620 |
| 2010-05-25 | 1,609 | 1,618 | 1,500 | 1,590 | 10,200 | 1,590 |
| 2010-05-24 | 1,600 | 1,609 | 1,590 | 1,601 | 3,600 | 1,601 |
| 2010-05-21 | 1,597 | 1,618 | 1,565 | 1,581 | 7,100 | 1,581 |
| 2010-05-20 | 1,612 | 1,615 | 1,602 | 1,614 | 4,600 | 1,614 |
| 2010-05-19 | 1,650 | 1,650 | 1,618 | 1,625 | 6,800 | 1,625 |
| 2010-05-18 | 1,680 | 1,691 | 1,665 | 1,678 | 17,900 | 1,678 |
| 2010-05-17 | 1,682 | 1,717 | 1,674 | 1,717 | 33,200 | 1,717 |
| 2010-05-14 | 1,710 | 1,710 | 1,671 | 1,690 | 59,100 | 1,690 |
| 2010-05-13 | 1,687 | 1,717 | 1,677 | 1,710 | 15,500 | 1,710 |
| 2010-05-12 | 1,697 | 1,714 | 1,657 | 1,657 | 61,300 | 1,657 |
| 2010-05-11 | 1,680 | 1,715 | 1,680 | 1,693 | 50,400 | 1,693 |
| 2010-05-10 | 1,601 | 1,680 | 1,590 | 1,650 | 37,300 | 1,650 |
| 2010-05-07 | 1,713 | 1,744 | 1,657 | 1,681 | 42,600 | 1,681 |
| 2010-05-06 | 1,720 | 1,750 | 1,700 | 1,746 | 55,800 | 1,746 |
| 2010-04-30 | 1,756 | 1,770 | 1,708 | 1,725 | 50,400 | 1,725 |
| 2010-04-28 | 1,770 | 1,770 | 1,741 | 1,752 | 20,800 | 1,752 |
| 2010-04-27 | 1,800 | 1,800 | 1,765 | 1,780 | 21,300 | 1,780 |
| 2010-04-26 | 1,810 | 1,820 | 1,785 | 1,788 | 26,100 | 1,788 |
| 2010-04-23 | 1,820 | 1,820 | 1,801 | 1,808 | 5,000 | 1,808 |
| 2010-04-22 | 1,805 | 1,845 | 1,800 | 1,820 | 8,600 | 1,820 |
| 2010-04-21 | 1,775 | 1,830 | 1,775 | 1,822 | 7,100 | 1,822 |
| 2010-04-20 | 1,786 | 1,788 | 1,773 | 1,773 | 8,400 | 1,773 |
| 2010-04-19 | 1,800 | 1,800 | 1,760 | 1,772 | 18,100 | 1,772 |
| 2010-04-16 | 1,810 | 1,810 | 1,800 | 1,800 | 2,900 | 1,800 |
| 2010-04-15 | 1,807 | 1,829 | 1,800 | 1,801 | 18,000 | 1,801 |
| 2010-04-14 | 1,810 | 1,810 | 1,780 | 1,780 | 14,800 | 1,780 |
| 2010-04-13 | 1,815 | 1,817 | 1,773 | 1,810 | 12,700 | 1,810 |
| 2010-04-12 | 1,800 | 1,820 | 1,800 | 1,815 | 14,700 | 1,815 |
| 2010-04-09 | 1,780 | 1,799 | 1,735 | 1,799 | 21,400 | 1,799 |
| 2010-04-08 | 1,724 | 1,760 | 1,715 | 1,760 | 8,900 | 1,760 |
| 2010-04-07 | 1,715 | 1,728 | 1,710 | 1,717 | 15,300 | 1,717 |
| 2010-04-06 | 1,733 | 1,733 | 1,691 | 1,715 | 28,900 | 1,715 |
| 2010-04-05 | 1,745 | 1,745 | 1,721 | 1,727 | 9,500 | 1,727 |
| 2010-04-02 | 1,727 | 1,735 | 1,715 | 1,718 | 8,900 | 1,718 |
| 2010-04-01 | 1,700 | 1,710 | 1,700 | 1,707 | 11,900 | 1,707 |
| 2010-03-31 | 1,705 | 1,738 | 1,700 | 1,713 | 25,400 | 1,713 |
| 2010-03-30 | 1,666 | 1,700 | 1,665 | 1,686 | 23,800 | 1,686 |
| 2010-03-29 | 1,680 | 1,680 | 1,658 | 1,664 | 6,500 | 1,664 |
| 2010-03-26 | 1,659 | 1,684 | 1,635 | 1,671 | 29,800 | 1,671 |
| 2010-03-25 | 1,673 | 1,673 | 1,624 | 1,663 | 45,000 | 1,663 |
| 2010-03-24 | 1,685 | 1,693 | 1,661 | 1,687 | 31,300 | 1,687 |
| 2010-03-23 | 1,699 | 1,705 | 1,678 | 1,705 | 51,000 | 1,705 |
| 2010-03-19 | 1,697 | 1,711 | 1,680 | 1,699 | 11,200 | 1,699 |
| 2010-03-18 | 1,711 | 1,725 | 1,685 | 1,697 | 35,000 | 1,697 |
| 2010-03-17 | 1,716 | 1,733 | 1,705 | 1,723 | 5,400 | 1,723 |
| 2010-03-16 | 1,732 | 1,732 | 1,712 | 1,712 | 5,300 | 1,712 |
| 2010-03-15 | 1,750 | 1,750 | 1,705 | 1,732 | 25,500 | 1,732 |
| 2010-03-12 | 1,685 | 1,780 | 1,685 | 1,780 | 34,900 | 1,780 |
| 2010-03-11 | 1,623 | 1,685 | 1,618 | 1,669 | 24,200 | 1,669 |
| 2010-03-10 | 1,635 | 1,635 | 1,612 | 1,622 | 12,900 | 1,622 |
| 2010-03-09 | 1,648 | 1,648 | 1,635 | 1,640 | 7,100 | 1,640 |
| 2010-03-08 | 1,645 | 1,653 | 1,645 | 1,648 | 18,700 | 1,648 |
| 2010-03-05 | 1,632 | 1,649 | 1,632 | 1,640 | 6,100 | 1,640 |
| 2010-03-04 | 1,630 | 1,646 | 1,630 | 1,635 | 3,400 | 1,635 |
| 2010-03-03 | 1,665 | 1,665 | 1,630 | 1,650 | 7,000 | 1,650 |
| 2010-03-02 | 1,665 | 1,680 | 1,651 | 1,680 | 4,400 | 1,680 |
| 2010-03-01 | 1,657 | 1,670 | 1,650 | 1,665 | 14,100 | 1,665 |
| 2010-02-26 | 1,604 | 1,657 | 1,602 | 1,657 | 5,400 | 1,657 |
| 2010-02-25 | 1,600 | 1,644 | 1,600 | 1,644 | 10,200 | 1,644 |
| 2010-02-24 | 1,596 | 1,615 | 1,580 | 1,583 | 7,400 | 1,583 |
| 2010-02-23 | 1,600 | 1,628 | 1,580 | 1,627 | 3,200 | 1,627 |
| 2010-02-22 | 1,577 | 1,615 | 1,575 | 1,600 | 3,800 | 1,600 |
| 2010-02-19 | 1,593 | 1,596 | 1,580 | 1,590 | 9,400 | 1,590 |
| 2010-02-18 | 1,610 | 1,615 | 1,590 | 1,593 | 8,600 | 1,593 |
| 2010-02-17 | 1,600 | 1,605 | 1,600 | 1,605 | 3,500 | 1,605 |
| 2010-02-16 | 1,591 | 1,598 | 1,590 | 1,597 | 6,600 | 1,597 |
| 2010-02-15 | 1,610 | 1,610 | 1,567 | 1,601 | 27,800 | 1,601 |
| 2010-02-12 | 1,585 | 1,610 | 1,573 | 1,610 | 23,100 | 1,610 |
| 2010-02-10 | 1,606 | 1,606 | 1,595 | 1,601 | 9,200 | 1,601 |
| 2010-02-09 | 1,677 | 1,677 | 1,569 | 1,605 | 19,500 | 1,605 |
| 2010-02-08 | 1,616 | 1,669 | 1,616 | 1,660 | 39,400 | 1,660 |
| 2010-02-05 | 1,600 | 1,608 | 1,594 | 1,608 | 10,800 | 1,608 |
| 2010-02-04 | 1,630 | 1,633 | 1,619 | 1,630 | 9,500 | 1,630 |
| 2010-02-03 | 1,608 | 1,626 | 1,604 | 1,624 | 21,700 | 1,624 |
| 2010-02-02 | 1,569 | 1,610 | 1,569 | 1,608 | 28,000 | 1,608 |
| 2010-02-01 | 1,507 | 1,580 | 1,507 | 1,572 | 23,300 | 1,572 |
| 2010-01-29 | 1,506 | 1,539 | 1,501 | 1,505 | 8,800 | 1,505 |
| 2010-01-28 | 1,535 | 1,535 | 1,520 | 1,530 | 9,900 | 1,530 |
| 2010-01-27 | 1,498 | 1,544 | 1,498 | 1,540 | 9,100 | 1,540 |
| 2010-01-26 | 1,486 | 1,517 | 1,486 | 1,498 | 8,500 | 1,498 |
| 2010-01-25 | 1,477 | 1,489 | 1,473 | 1,486 | 3,800 | 1,486 |
| 2010-01-22 | 1,500 | 1,502 | 1,482 | 1,489 | 7,300 | 1,489 |
| 2010-01-21 | 1,522 | 1,522 | 1,501 | 1,516 | 7,100 | 1,516 |
| 2010-01-20 | 1,550 | 1,550 | 1,522 | 1,522 | 5,400 | 1,522 |
| 2010-01-19 | 1,540 | 1,550 | 1,526 | 1,550 | 2,600 | 1,550 |
| 2010-01-18 | 1,560 | 1,560 | 1,505 | 1,530 | 2,600 | 1,530 |
| 2010-01-15 | 1,569 | 1,569 | 1,500 | 1,549 | 23,400 | 1,549 |
| 2010-01-14 | 1,500 | 1,504 | 1,491 | 1,499 | 12,000 | 1,499 |
| 2010-01-13 | 1,509 | 1,510 | 1,490 | 1,503 | 5,500 | 1,503 |
| 2010-01-12 | 1,490 | 1,503 | 1,480 | 1,481 | 9,800 | 1,481 |
| 2010-01-08 | 1,491 | 1,494 | 1,470 | 1,490 | 8,400 | 1,490 |
| 2010-01-07 | 1,485 | 1,490 | 1,476 | 1,490 | 5,900 | 1,490 |
| 2010-01-06 | 1,471 | 1,485 | 1,462 | 1,485 | 6,300 | 1,485 |
| 2010-01-05 | 1,475 | 1,484 | 1,460 | 1,474 | 5,100 | 1,474 |
| 2010-01-04 | 1,475 | 1,475 | 1,451 | 1,465 | 5,900 | 1,465 |
分割・併合履歴 ： なし
