3036 アルコニックス(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 | 1,660 | 1,730 | 1,655 | 1,730 | 106,500 | 432.50 |
| 2010-12-29 | 1,655 | 1,678 | 1,653 | 1,662 | 72,100 | 415.50 |
| 2010-12-28 | 1,685 | 1,685 | 1,661 | 1,665 | 125,300 | 416.25 |
| 2010-12-27 | 1,660 | 1,682 | 1,655 | 1,681 | 149,400 | 420.25 |
| 2010-12-24 | 1,602 | 1,690 | 1,602 | 1,652 | 719,300 | 413 |
| 2010-12-22 | 1,660 | 1,684 | 1,631 | 1,631 | 177,800 | 407.75 |
| 2010-12-21 | 1,698 | 1,725 | 1,671 | 1,691 | 146,100 | 422.75 |
| 2010-12-20 | 1,699 | 1,740 | 1,661 | 1,740 | 122,200 | 435 |
| 2010-12-17 | 1,704 | 1,709 | 1,695 | 1,708 | 80,000 | 427 |
| 2010-12-16 | 1,690 | 1,713 | 1,672 | 1,711 | 93,200 | 427.75 |
| 2010-12-15 | 1,710 | 1,719 | 1,650 | 1,703 | 196,300 | 425.75 |
| 2010-12-14 | 1,577 | 1,678 | 1,576 | 1,677 | 519,800 | 419.25 |
| 2010-12-13 | 1,611 | 1,636 | 1,570 | 1,578 | 181,900 | 394.50 |
| 2010-12-10 | 1,579 | 1,640 | 1,555 | 1,608 | 153,600 | 402 |
| 2010-12-09 | 1,542 | 1,570 | 1,532 | 1,568 | 698,700 | 392 |
| 2010-12-08 | 1,520 | 1,545 | 1,516 | 1,528 | 213,100 | 382 |
| 2010-12-07 | 1,533 | 1,548 | 1,515 | 1,520 | 149,900 | 380 |
| 2010-12-06 | 1,503 | 1,585 | 1,500 | 1,560 | 248,900 | 390 |
| 2010-12-03 | 1,692 | 1,709 | 1,690 | 1,703 | 6,600 | 425.75 |
| 2010-12-02 | 1,703 | 1,725 | 1,700 | 1,700 | 7,100 | 425 |
| 2010-12-01 | 1,682 | 1,703 | 1,681 | 1,703 | 4,700 | 425.75 |
| 2010-11-30 | 1,713 | 1,718 | 1,700 | 1,703 | 11,100 | 425.75 |
| 2010-11-29 | 1,718 | 1,719 | 1,701 | 1,719 | 6,900 | 429.75 |
| 2010-11-26 | 1,724 | 1,728 | 1,700 | 1,703 | 9,000 | 425.75 |
| 2010-11-25 | 1,725 | 1,730 | 1,700 | 1,716 | 16,700 | 429 |
| 2010-11-24 | 1,660 | 1,690 | 1,641 | 1,690 | 13,500 | 422.50 |
| 2010-11-22 | 1,687 | 1,693 | 1,668 | 1,678 | 11,000 | 419.50 |
| 2010-11-19 | 1,680 | 1,685 | 1,666 | 1,677 | 8,000 | 419.25 |
| 2010-11-18 | 1,646 | 1,666 | 1,645 | 1,666 | 8,500 | 416.50 |
| 2010-11-17 | 1,608 | 1,660 | 1,608 | 1,660 | 9,800 | 415 |
| 2010-11-16 | 1,640 | 1,655 | 1,602 | 1,607 | 16,300 | 401.75 |
| 2010-11-15 | 1,650 | 1,660 | 1,647 | 1,648 | 6,500 | 412 |
| 2010-11-12 | 1,666 | 1,681 | 1,650 | 1,665 | 8,000 | 416.25 |
| 2010-11-11 | 1,668 | 1,678 | 1,666 | 1,671 | 10,000 | 417.75 |
| 2010-11-10 | 1,683 | 1,683 | 1,666 | 1,675 | 12,700 | 418.75 |
| 2010-11-09 | 1,700 | 1,710 | 1,670 | 1,685 | 14,000 | 421.25 |
| 2010-11-08 | 1,726 | 1,754 | 1,691 | 1,720 | 24,000 | 430 |
| 2010-11-05 | 1,705 | 1,745 | 1,701 | 1,736 | 27,000 | 434 |
| 2010-11-04 | 1,663 | 1,705 | 1,663 | 1,680 | 10,200 | 420 |
| 2010-11-02 | 1,670 | 1,680 | 1,650 | 1,659 | 5,200 | 414.75 |
| 2010-11-01 | 1,700 | 1,700 | 1,661 | 1,670 | 9,500 | 417.50 |
| 2010-10-29 | 1,711 | 1,723 | 1,666 | 1,698 | 13,600 | 424.50 |
| 2010-10-28 | 1,755 | 1,762 | 1,712 | 1,724 | 28,500 | 431 |
| 2010-10-27 | 1,739 | 1,765 | 1,730 | 1,762 | 25,500 | 440.50 |
| 2010-10-26 | 1,702 | 1,756 | 1,702 | 1,727 | 42,500 | 431.75 |
| 2010-10-25 | 1,685 | 1,698 | 1,662 | 1,693 | 15,400 | 423.25 |
| 2010-10-22 | 1,665 | 1,680 | 1,660 | 1,668 | 10,100 | 417 |
| 2010-10-21 | 1,671 | 1,700 | 1,651 | 1,652 | 25,000 | 413 |
| 2010-10-20 | 1,680 | 1,740 | 1,652 | 1,663 | 42,600 | 415.75 |
| 2010-10-19 | 1,640 | 1,699 | 1,636 | 1,699 | 13,200 | 424.75 |
| 2010-10-18 | 1,650 | 1,687 | 1,636 | 1,636 | 9,600 | 409 |
| 2010-10-15 | 1,675 | 1,675 | 1,620 | 1,637 | 7,900 | 409.25 |
| 2010-10-14 | 1,663 | 1,700 | 1,663 | 1,680 | 15,000 | 420 |
| 2010-10-13 | 1,713 | 1,717 | 1,601 | 1,640 | 14,500 | 410 |
| 2010-10-12 | 1,710 | 1,730 | 1,705 | 1,710 | 7,200 | 427.50 |
| 2010-10-08 | 1,728 | 1,728 | 1,709 | 1,715 | 16,700 | 428.75 |
| 2010-10-07 | 1,780 | 1,780 | 1,711 | 1,768 | 23,800 | 442 |
| 2010-10-06 | 1,665 | 1,768 | 1,630 | 1,744 | 51,400 | 436 |
| 2010-10-05 | 1,592 | 1,635 | 1,590 | 1,633 | 13,700 | 408.25 |
| 2010-10-04 | 1,630 | 1,640 | 1,590 | 1,590 | 20,000 | 397.50 |
| 2010-10-01 | 1,602 | 1,630 | 1,532 | 1,630 | 26,600 | 407.50 |
| 2010-09-30 | 1,663 | 1,663 | 1,600 | 1,600 | 42,700 | 400 |
| 2010-09-29 | 1,839 | 1,845 | 1,630 | 1,663 | 67,000 | 415.75 |
| 2010-09-28 | 1,740 | 1,848 | 1,739 | 1,800 | 76,000 | 450 |
| 2010-09-27 | 1,710 | 1,740 | 1,691 | 1,720 | 45,900 | 430 |
| 2010-09-24 | 1,605 | 1,730 | 1,600 | 1,645 | 81,900 | 411.25 |
| 2010-09-22 | 1,545 | 1,580 | 1,520 | 1,565 | 10,000 | 391.25 |
| 2010-09-21 | 1,540 | 1,553 | 1,516 | 1,545 | 3,800 | 386.25 |
| 2010-09-17 | 1,550 | 1,566 | 1,519 | 1,530 | 7,300 | 382.50 |
| 2010-09-16 | 1,570 | 1,575 | 1,545 | 1,566 | 5,800 | 391.50 |
| 2010-09-15 | 1,544 | 1,570 | 1,520 | 1,565 | 3,900 | 391.25 |
| 2010-09-14 | 1,560 | 1,561 | 1,540 | 1,560 | 6,300 | 390 |
| 2010-09-13 | 1,530 | 1,554 | 1,520 | 1,554 | 3,800 | 388.50 |
| 2010-09-10 | 1,544 | 1,558 | 1,520 | 1,523 | 9,600 | 380.75 |
| 2010-09-09 | 1,496 | 1,550 | 1,496 | 1,550 | 8,400 | 387.50 |
| 2010-09-08 | 1,520 | 1,520 | 1,475 | 1,495 | 6,200 | 373.75 |
| 2010-09-07 | 1,533 | 1,549 | 1,501 | 1,519 | 6,000 | 379.75 |
| 2010-09-06 | 1,536 | 1,544 | 1,521 | 1,533 | 5,300 | 383.25 |
| 2010-09-03 | 1,488 | 1,540 | 1,480 | 1,536 | 6,700 | 384 |
| 2010-09-02 | 1,495 | 1,500 | 1,450 | 1,493 | 2,800 | 373.25 |
| 2010-09-01 | 1,445 | 1,495 | 1,427 | 1,490 | 6,100 | 372.50 |
| 2010-08-31 | 1,428 | 1,432 | 1,420 | 1,430 | 6,400 | 357.50 |
| 2010-08-30 | 1,430 | 1,440 | 1,421 | 1,429 | 7,500 | 357.25 |
| 2010-08-27 | 1,428 | 1,428 | 1,400 | 1,410 | 3,100 | 352.50 |
| 2010-08-26 | 1,410 | 1,410 | 1,400 | 1,408 | 4,300 | 352 |
| 2010-08-25 | 1,415 | 1,430 | 1,400 | 1,410 | 6,500 | 352.50 |
| 2010-08-24 | 1,444 | 1,444 | 1,415 | 1,433 | 4,200 | 358.25 |
| 2010-08-23 | 1,435 | 1,450 | 1,435 | 1,447 | 2,600 | 361.75 |
| 2010-08-20 | 1,435 | 1,455 | 1,420 | 1,445 | 6,900 | 361.25 |
| 2010-08-19 | 1,436 | 1,451 | 1,436 | 1,445 | 11,000 | 361.25 |
| 2010-08-18 | 1,450 | 1,480 | 1,440 | 1,440 | 6,700 | 360 |
| 2010-08-17 | 1,447 | 1,454 | 1,435 | 1,450 | 5,800 | 362.50 |
| 2010-08-16 | 1,461 | 1,470 | 1,425 | 1,447 | 5,300 | 361.75 |
| 2010-08-13 | 1,497 | 1,498 | 1,460 | 1,466 | 3,100 | 366.50 |
| 2010-08-12 | 1,493 | 1,500 | 1,471 | 1,490 | 3,100 | 372.50 |
| 2010-08-11 | 1,500 | 1,535 | 1,492 | 1,503 | 3,700 | 375.75 |
| 2010-08-10 | 1,525 | 1,542 | 1,508 | 1,508 | 8,600 | 377 |
| 2010-08-09 | 1,509 | 1,525 | 1,495 | 1,504 | 2,100 | 376 |
| 2010-08-06 | 1,570 | 1,570 | 1,480 | 1,509 | 35,000 | 377.25 |
| 2010-08-05 | 1,530 | 1,565 | 1,507 | 1,536 | 12,000 | 384 |
| 2010-08-04 | 1,450 | 1,509 | 1,410 | 1,509 | 6,500 | 377.25 |
| 2010-08-03 | 1,492 | 1,514 | 1,465 | 1,465 | 5,100 | 366.25 |
| 2010-08-02 | 1,508 | 1,508 | 1,472 | 1,472 | 2,900 | 368 |
| 2010-07-30 | 1,509 | 1,515 | 1,495 | 1,495 | 4,100 | 373.75 |
| 2010-07-29 | 1,530 | 1,530 | 1,502 | 1,520 | 4,100 | 380 |
| 2010-07-28 | 1,550 | 1,550 | 1,521 | 1,530 | 5,100 | 382.50 |
| 2010-07-27 | 3,180 | 3,180 | 3,100 | 3,110 | 6,700 | 388.75 |
| 2010-07-26 | 3,125 | 3,170 | 3,095 | 3,110 | 5,800 | 388.75 |
| 2010-07-23 | 3,140 | 3,140 | 3,070 | 3,110 | 5,000 | 388.75 |
| 2010-07-22 | 3,070 | 3,085 | 3,040 | 3,050 | 3,600 | 381.25 |
| 2010-07-21 | 3,070 | 3,110 | 3,070 | 3,070 | 2,400 | 383.75 |
| 2010-07-20 | 3,070 | 3,125 | 3,060 | 3,060 | 4,100 | 382.50 |
| 2010-07-16 | 3,090 | 3,135 | 3,060 | 3,080 | 3,400 | 385 |
| 2010-07-15 | 3,100 | 3,150 | 3,070 | 3,110 | 3,500 | 388.75 |
| 2010-07-14 | 3,160 | 3,170 | 3,100 | 3,105 | 6,700 | 388.13 |
| 2010-07-13 | 3,115 | 3,115 | 3,000 | 3,020 | 5,600 | 377.50 |
| 2010-07-12 | 3,155 | 3,190 | 3,115 | 3,115 | 3,300 | 389.38 |
| 2010-07-09 | 3,085 | 3,180 | 3,085 | 3,150 | 12,800 | 393.75 |
| 2010-07-08 | 3,175 | 3,190 | 3,010 | 3,030 | 12,400 | 378.75 |
| 2010-07-07 | 3,175 | 3,290 | 3,080 | 3,105 | 18,300 | 388.13 |
| 2010-07-06 | 3,050 | 3,090 | 2,980 | 3,000 | 28,600 | 375 |
| 2010-07-05 | 2,800 | 2,820 | 2,760 | 2,785 | 2,400 | 348.13 |
| 2010-07-02 | 2,666 | 2,820 | 2,666 | 2,750 | 2,900 | 343.75 |
| 2010-07-01 | 2,808 | 2,808 | 2,708 | 2,716 | 5,800 | 339.50 |
| 2010-06-30 | 2,850 | 2,860 | 2,820 | 2,858 | 2,000 | 357.25 |
| 2010-06-29 | 2,930 | 2,980 | 2,900 | 2,900 | 2,800 | 362.50 |
| 2010-06-28 | 3,005 | 3,005 | 2,917 | 2,930 | 2,100 | 366.25 |
| 2010-06-25 | 2,995 | 3,010 | 2,960 | 3,010 | 2,700 | 376.25 |
| 2010-06-24 | 3,030 | 3,030 | 2,996 | 2,996 | 5,600 | 374.50 |
| 2010-06-23 | 3,020 | 3,025 | 3,000 | 3,020 | 2,500 | 377.50 |
| 2010-06-22 | 3,100 | 3,110 | 3,055 | 3,055 | 2,300 | 381.88 |
| 2010-06-21 | 3,070 | 3,105 | 3,060 | 3,060 | 4,700 | 382.50 |
| 2010-06-18 | 3,090 | 3,090 | 3,020 | 3,020 | 2,800 | 377.50 |
| 2010-06-17 | 3,180 | 3,180 | 3,060 | 3,060 | 2,300 | 382.50 |
| 2010-06-16 | 3,075 | 3,185 | 3,075 | 3,185 | 2,500 | 398.13 |
| 2010-06-15 | 3,050 | 3,060 | 3,015 | 3,020 | 1,000 | 377.50 |
| 2010-06-14 | 3,065 | 3,075 | 3,015 | 3,070 | 1,600 | 383.75 |
| 2010-06-11 | 3,050 | 3,050 | 3,000 | 3,005 | 7,000 | 375.63 |
| 2010-06-10 | 3,005 | 3,005 | 2,995 | 3,005 | 5,000 | 375.63 |
| 2010-06-09 | 3,040 | 3,040 | 2,985 | 3,000 | 3,000 | 375 |
| 2010-06-08 | 3,030 | 3,085 | 3,015 | 3,040 | 1,600 | 380 |
| 2010-06-07 | 3,150 | 3,150 | 3,100 | 3,100 | 1,700 | 387.50 |
| 2010-06-04 | 3,235 | 3,245 | 3,180 | 3,180 | 2,300 | 397.50 |
| 2010-06-03 | 3,240 | 3,240 | 3,170 | 3,220 | 4,000 | 402.50 |
| 2010-06-02 | 3,200 | 3,200 | 3,150 | 3,150 | 500 | 393.75 |
| 2010-06-01 | 3,240 | 3,265 | 3,170 | 3,200 | 3,600 | 400 |
| 2010-05-31 | 3,110 | 3,220 | 3,110 | 3,200 | 2,500 | 400 |
| 2010-05-28 | 3,130 | 3,210 | 3,100 | 3,110 | 3,900 | 388.75 |
| 2010-05-27 | 2,985 | 3,180 | 2,978 | 3,030 | 6,300 | 378.75 |
| 2010-05-26 | 2,900 | 2,999 | 2,900 | 2,950 | 2,200 | 368.75 |
| 2010-05-25 | 3,015 | 3,015 | 2,910 | 2,910 | 4,400 | 363.75 |
| 2010-05-24 | 3,050 | 3,050 | 2,995 | 3,015 | 2,900 | 376.88 |
| 2010-05-21 | 3,010 | 3,075 | 2,981 | 3,025 | 6,600 | 378.13 |
| 2010-05-20 | 3,080 | 3,160 | 3,080 | 3,150 | 5,800 | 393.75 |
| 2010-05-19 | 3,100 | 3,160 | 2,970 | 3,160 | 20,200 | 395 |
| 2010-05-18 | 3,355 | 3,370 | 3,110 | 3,170 | 18,600 | 396.25 |
| 2010-05-17 | 3,500 | 3,500 | 3,385 | 3,400 | 6,500 | 425 |
| 2010-05-14 | 3,490 | 3,560 | 3,445 | 3,470 | 7,700 | 433.75 |
| 2010-05-13 | 3,460 | 3,500 | 3,415 | 3,475 | 3,800 | 434.38 |
| 2010-05-12 | 3,525 | 3,565 | 3,405 | 3,405 | 4,400 | 425.63 |
| 2010-05-11 | 3,600 | 3,600 | 3,485 | 3,530 | 3,900 | 441.25 |
| 2010-05-10 | 3,400 | 3,530 | 3,400 | 3,460 | 11,000 | 432.50 |
| 2010-05-07 | 3,505 | 3,530 | 3,340 | 3,500 | 13,400 | 437.50 |
| 2010-05-06 | 3,605 | 3,715 | 3,605 | 3,650 | 6,100 | 456.25 |
| 2010-04-30 | 3,800 | 3,830 | 3,755 | 3,780 | 4,000 | 472.50 |
| 2010-04-28 | 3,720 | 3,790 | 3,700 | 3,775 | 6,900 | 471.88 |
| 2010-04-27 | 3,855 | 3,875 | 3,775 | 3,840 | 6,400 | 480 |
| 2010-04-26 | 3,910 | 3,910 | 3,850 | 3,850 | 7,200 | 481.25 |
| 2010-04-23 | 3,980 | 3,980 | 3,800 | 3,855 | 13,300 | 481.88 |
| 2010-04-22 | 3,915 | 3,915 | 3,850 | 3,900 | 5,500 | 487.50 |
| 2010-04-21 | 3,845 | 3,970 | 3,845 | 3,970 | 2,200 | 496.25 |
| 2010-04-20 | 3,880 | 3,910 | 3,840 | 3,840 | 7,700 | 480 |
| 2010-04-19 | 3,935 | 3,975 | 3,845 | 3,875 | 16,400 | 484.38 |
| 2010-04-16 | 4,100 | 4,160 | 4,060 | 4,075 | 11,100 | 509.38 |
| 2010-04-15 | 3,970 | 4,170 | 3,970 | 4,145 | 17,600 | 518.13 |
| 2010-04-14 | 3,965 | 3,975 | 3,900 | 3,970 | 7,100 | 496.25 |
| 2010-04-13 | 3,880 | 3,975 | 3,880 | 3,960 | 16,600 | 495 |
| 2010-04-12 | 3,850 | 3,890 | 3,830 | 3,885 | 6,700 | 485.63 |
| 2010-04-09 | 3,850 | 3,850 | 3,800 | 3,850 | 6,100 | 481.25 |
| 2010-04-08 | 3,775 | 3,825 | 3,775 | 3,825 | 5,500 | 478.13 |
| 2010-04-07 | 3,795 | 3,795 | 3,730 | 3,760 | 11,000 | 470 |
| 2010-04-06 | 3,750 | 3,800 | 3,725 | 3,725 | 6,500 | 465.63 |
| 2010-04-05 | 3,850 | 3,850 | 3,690 | 3,710 | 10,200 | 463.75 |
| 2010-04-02 | 3,820 | 3,830 | 3,780 | 3,780 | 4,600 | 472.50 |
| 2010-04-01 | 3,800 | 3,840 | 3,650 | 3,840 | 14,000 | 480 |
| 2010-03-31 | 3,850 | 3,850 | 3,745 | 3,745 | 13,000 | 468.13 |
| 2010-03-30 | 3,850 | 3,855 | 3,780 | 3,850 | 8,400 | 481.25 |
| 2010-03-29 | 3,825 | 3,870 | 3,750 | 3,800 | 10,900 | 475 |
| 2010-03-26 | 3,835 | 3,940 | 3,820 | 3,890 | 18,400 | 486.25 |
| 2010-03-25 | 3,670 | 3,830 | 3,605 | 3,830 | 11,000 | 478.75 |
| 2010-03-24 | 3,730 | 3,795 | 3,700 | 3,700 | 15,300 | 462.50 |
| 2010-03-23 | 3,800 | 3,850 | 3,700 | 3,800 | 33,900 | 475 |
| 2010-03-19 | 3,360 | 3,540 | 3,360 | 3,540 | 22,600 | 442.50 |
| 2010-03-18 | 3,355 | 3,400 | 3,335 | 3,355 | 17,000 | 419.38 |
| 2010-03-17 | 3,320 | 3,360 | 3,315 | 3,335 | 12,200 | 416.88 |
| 2010-03-16 | 3,300 | 3,320 | 3,280 | 3,300 | 10,700 | 412.50 |
| 2010-03-15 | 3,280 | 3,305 | 3,270 | 3,290 | 15,200 | 411.25 |
| 2010-03-12 | 3,270 | 3,270 | 3,255 | 3,255 | 6,100 | 406.88 |
| 2010-03-11 | 3,270 | 3,275 | 3,245 | 3,260 | 3,800 | 407.50 |
| 2010-03-10 | 3,235 | 3,295 | 3,235 | 3,270 | 6,000 | 408.75 |
| 2010-03-09 | 3,230 | 3,230 | 3,190 | 3,230 | 6,400 | 403.75 |
| 2010-03-08 | 3,255 | 3,260 | 3,220 | 3,230 | 3,300 | 403.75 |
| 2010-03-05 | 3,245 | 3,265 | 3,235 | 3,255 | 3,500 | 406.88 |
| 2010-03-04 | 3,260 | 3,260 | 3,235 | 3,255 | 6,000 | 406.88 |
| 2010-03-03 | 3,250 | 3,280 | 3,250 | 3,265 | 21,400 | 408.13 |
| 2010-03-02 | 3,350 | 3,350 | 3,330 | 3,345 | 2,400 | 418.13 |
| 2010-03-01 | 3,340 | 3,340 | 3,230 | 3,325 | 2,400 | 415.63 |
| 2010-02-26 | 3,230 | 3,300 | 3,230 | 3,270 | 3,100 | 408.75 |
| 2010-02-25 | 3,245 | 3,295 | 3,200 | 3,225 | 2,600 | 403.13 |
| 2010-02-24 | 3,285 | 3,295 | 3,100 | 3,240 | 5,800 | 405 |
| 2010-02-23 | 3,375 | 3,375 | 3,335 | 3,335 | 1,000 | 416.88 |
| 2010-02-22 | 3,385 | 3,390 | 3,350 | 3,385 | 2,000 | 423.13 |
| 2010-02-19 | 3,375 | 3,415 | 3,365 | 3,390 | 3,900 | 423.75 |
| 2010-02-18 | 3,330 | 3,360 | 3,320 | 3,360 | 900 | 420 |
| 2010-02-17 | 3,310 | 3,350 | 3,300 | 3,350 | 2,100 | 418.75 |
| 2010-02-16 | 3,290 | 3,315 | 3,280 | 3,300 | 800 | 412.50 |
| 2010-02-15 | 3,310 | 3,310 | 3,280 | 3,285 | 1,500 | 410.63 |
| 2010-02-12 | 3,310 | 3,345 | 3,300 | 3,300 | 700 | 412.50 |
| 2010-02-10 | 3,320 | 3,360 | 3,300 | 3,300 | 1,100 | 412.50 |
| 2010-02-09 | 3,315 | 3,320 | 3,280 | 3,280 | 3,200 | 410 |
| 2010-02-08 | 3,210 | 3,430 | 3,200 | 3,260 | 3,300 | 407.50 |
| 2010-02-05 | 3,165 | 3,280 | 3,165 | 3,240 | 3,200 | 405 |
| 2010-02-04 | 3,315 | 3,315 | 3,280 | 3,300 | 2,400 | 412.50 |
| 2010-02-03 | 3,280 | 3,315 | 3,250 | 3,300 | 2,800 | 412.50 |
| 2010-02-02 | 3,240 | 3,270 | 3,225 | 3,235 | 1,000 | 404.38 |
| 2010-02-01 | 3,280 | 3,280 | 3,220 | 3,270 | 2,100 | 408.75 |
| 2010-01-29 | 3,280 | 3,330 | 3,265 | 3,270 | 5,800 | 408.75 |
| 2010-01-28 | 3,390 | 3,410 | 3,330 | 3,350 | 1,700 | 418.75 |
| 2010-01-27 | 3,330 | 3,485 | 3,310 | 3,340 | 3,900 | 417.50 |
| 2010-01-26 | 3,300 | 3,300 | 3,210 | 3,220 | 1,600 | 402.50 |
| 2010-01-25 | 3,230 | 3,280 | 3,230 | 3,280 | 1,400 | 410 |
| 2010-01-22 | 3,325 | 3,360 | 3,300 | 3,300 | 4,300 | 412.50 |
| 2010-01-21 | 3,385 | 3,395 | 3,350 | 3,395 | 3,000 | 424.38 |
| 2010-01-20 | 3,340 | 3,405 | 3,340 | 3,400 | 6,600 | 425 |
| 2010-01-19 | 3,310 | 3,335 | 3,310 | 3,330 | 2,800 | 416.25 |
| 2010-01-18 | 3,315 | 3,330 | 3,300 | 3,310 | 2,800 | 413.75 |
| 2010-01-15 | 3,360 | 3,360 | 3,290 | 3,350 | 5,100 | 418.75 |
| 2010-01-14 | 3,330 | 3,345 | 3,295 | 3,340 | 3,700 | 417.50 |
| 2010-01-13 | 3,350 | 3,400 | 3,310 | 3,330 | 6,900 | 416.25 |
| 2010-01-12 | 3,405 | 3,415 | 3,360 | 3,395 | 5,500 | 424.38 |
| 2010-01-08 | 3,340 | 3,340 | 3,310 | 3,335 | 1,900 | 416.88 |
| 2010-01-07 | 3,285 | 3,360 | 3,285 | 3,330 | 4,500 | 416.25 |
| 2010-01-06 | 3,400 | 3,400 | 3,260 | 3,280 | 9,300 | 410 |
| 2010-01-05 | 3,415 | 3,465 | 3,380 | 3,380 | 7,200 | 422.50 |
| 2010-01-04 | 3,405 | 3,420 | 3,400 | 3,405 | 1,700 | 425.63 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2014-07-29]1株→2株 [2010-07-28]1株→2株
