3048 (株)ビックカメラ 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 | 33,800 | 33,800 | 33,550 | 33,650 | 719 | 336.50 |
| 2010-12-29 | 33,650 | 33,850 | 33,600 | 33,750 | 721 | 337.50 |
| 2010-12-28 | 33,600 | 33,700 | 33,500 | 33,650 | 634 | 336.50 |
| 2010-12-27 | 33,900 | 33,900 | 33,300 | 33,400 | 2,132 | 334 |
| 2010-12-24 | 33,850 | 33,850 | 33,350 | 33,550 | 1,477 | 335.50 |
| 2010-12-22 | 33,700 | 33,800 | 33,600 | 33,700 | 1,047 | 337 |
| 2010-12-21 | 33,800 | 33,950 | 33,650 | 33,700 | 1,208 | 337 |
| 2010-12-20 | 33,900 | 33,950 | 33,700 | 33,800 | 811 | 338 |
| 2010-12-17 | 33,950 | 34,100 | 33,900 | 33,950 | 1,309 | 339.50 |
| 2010-12-16 | 34,000 | 34,100 | 33,800 | 33,900 | 1,442 | 339 |
| 2010-12-15 | 34,000 | 34,000 | 33,850 | 34,000 | 1,268 | 340 |
| 2010-12-14 | 33,900 | 34,250 | 33,900 | 34,000 | 2,348 | 340 |
| 2010-12-13 | 33,800 | 34,000 | 33,750 | 33,900 | 1,058 | 339 |
| 2010-12-10 | 33,750 | 33,950 | 33,550 | 33,800 | 2,074 | 338 |
| 2010-12-09 | 33,800 | 33,850 | 33,550 | 33,650 | 916 | 336.50 |
| 2010-12-08 | 33,800 | 33,900 | 33,700 | 33,800 | 927 | 338 |
| 2010-12-07 | 33,800 | 33,850 | 33,650 | 33,800 | 930 | 338 |
| 2010-12-06 | 33,500 | 33,850 | 33,500 | 33,750 | 1,324 | 337.50 |
| 2010-12-03 | 33,250 | 33,450 | 33,250 | 33,450 | 835 | 334.50 |
| 2010-12-02 | 33,450 | 33,450 | 33,150 | 33,200 | 1,145 | 332 |
| 2010-12-01 | 33,300 | 33,600 | 32,800 | 33,050 | 2,415 | 330.50 |
| 2010-11-30 | 33,500 | 33,900 | 33,400 | 33,600 | 3,538 | 336 |
| 2010-11-29 | 33,000 | 33,450 | 33,000 | 33,350 | 2,442 | 333.50 |
| 2010-11-26 | 32,850 | 33,100 | 32,850 | 32,950 | 1,030 | 329.50 |
| 2010-11-25 | 33,150 | 33,150 | 32,800 | 32,950 | 986 | 329.50 |
| 2010-11-24 | 32,500 | 33,100 | 32,350 | 32,950 | 2,173 | 329.50 |
| 2010-11-22 | 32,750 | 32,750 | 32,500 | 32,750 | 1,124 | 327.50 |
| 2010-11-19 | 32,700 | 32,750 | 32,400 | 32,500 | 1,358 | 325 |
| 2010-11-18 | 32,300 | 32,600 | 32,200 | 32,600 | 976 | 326 |
| 2010-11-17 | 32,300 | 32,450 | 32,100 | 32,350 | 996 | 323.50 |
| 2010-11-16 | 32,950 | 32,950 | 32,400 | 32,550 | 1,414 | 325.50 |
| 2010-11-15 | 32,900 | 32,900 | 32,300 | 32,600 | 1,810 | 326 |
| 2010-11-12 | 32,450 | 33,000 | 32,350 | 33,000 | 2,728 | 330 |
| 2010-11-11 | 32,450 | 32,500 | 32,250 | 32,450 | 1,400 | 324.50 |
| 2010-11-10 | 32,050 | 32,450 | 32,000 | 32,300 | 2,059 | 323 |
| 2010-11-09 | 32,000 | 32,100 | 31,900 | 32,050 | 1,094 | 320.50 |
| 2010-11-08 | 31,950 | 32,050 | 31,800 | 31,950 | 902 | 319.50 |
| 2010-11-05 | 31,700 | 32,000 | 31,700 | 31,900 | 1,550 | 319 |
| 2010-11-04 | 31,800 | 31,950 | 31,650 | 31,650 | 941 | 316.50 |
| 2010-11-02 | 32,100 | 32,100 | 31,600 | 31,700 | 903 | 317 |
| 2010-11-01 | 31,800 | 32,200 | 31,700 | 32,100 | 2,214 | 321 |
| 2010-10-29 | 31,600 | 31,950 | 31,450 | 31,950 | 2,298 | 319.50 |
| 2010-10-28 | 31,900 | 31,950 | 31,750 | 31,750 | 990 | 317.50 |
| 2010-10-27 | 31,950 | 32,050 | 31,800 | 31,950 | 1,425 | 319.50 |
| 2010-10-26 | 31,800 | 32,100 | 31,750 | 31,900 | 1,104 | 319 |
| 2010-10-25 | 31,700 | 32,000 | 31,500 | 31,900 | 2,157 | 319 |
| 2010-10-22 | 31,500 | 31,650 | 31,250 | 31,500 | 1,114 | 315 |
| 2010-10-21 | 31,950 | 31,950 | 31,300 | 31,650 | 1,346 | 316.50 |
| 2010-10-20 | 31,500 | 31,700 | 31,150 | 31,600 | 1,364 | 316 |
| 2010-10-19 | 32,000 | 32,000 | 31,550 | 31,650 | 1,158 | 316.50 |
| 2010-10-18 | 32,000 | 32,250 | 31,950 | 32,000 | 1,758 | 320 |
| 2010-10-15 | 31,900 | 32,000 | 31,600 | 31,950 | 3,670 | 319.50 |
| 2010-10-14 | 31,550 | 31,900 | 31,500 | 31,900 | 3,285 | 319 |
| 2010-10-13 | 31,300 | 31,750 | 31,300 | 31,550 | 2,095 | 315.50 |
| 2010-10-12 | 31,900 | 31,900 | 31,300 | 31,300 | 1,984 | 313 |
| 2010-10-08 | 31,800 | 32,000 | 31,750 | 31,850 | 3,336 | 318.50 |
| 2010-10-07 | 31,250 | 31,600 | 31,150 | 31,600 | 1,852 | 316 |
| 2010-10-06 | 31,600 | 31,600 | 31,050 | 31,200 | 1,977 | 312 |
| 2010-10-05 | 31,300 | 31,650 | 30,600 | 31,300 | 3,732 | 313 |
| 2010-10-04 | 32,000 | 32,000 | 31,300 | 31,600 | 3,268 | 316 |
| 2010-10-01 | 31,600 | 31,950 | 31,550 | 31,850 | 2,611 | 318.50 |
| 2010-09-30 | 31,900 | 31,900 | 31,550 | 31,550 | 2,148 | 315.50 |
| 2010-09-29 | 31,500 | 31,800 | 31,350 | 31,800 | 1,784 | 318 |
| 2010-09-28 | 31,500 | 31,600 | 31,350 | 31,500 | 1,590 | 315 |
| 2010-09-27 | 31,650 | 31,650 | 31,300 | 31,550 | 1,985 | 315.50 |
| 2010-09-24 | 31,800 | 31,800 | 31,400 | 31,450 | 2,402 | 314.50 |
| 2010-09-22 | 31,800 | 31,950 | 31,600 | 31,800 | 1,216 | 318 |
| 2010-09-21 | 31,700 | 31,950 | 31,500 | 31,900 | 2,731 | 319 |
| 2010-09-17 | 31,450 | 31,600 | 31,000 | 31,400 | 3,520 | 314 |
| 2010-09-16 | 31,900 | 32,000 | 31,450 | 31,550 | 2,896 | 315.50 |
| 2010-09-15 | 32,000 | 32,000 | 31,650 | 31,850 | 1,926 | 318.50 |
| 2010-09-14 | 32,250 | 32,300 | 31,850 | 31,900 | 1,538 | 319 |
| 2010-09-13 | 32,150 | 32,400 | 32,100 | 32,150 | 1,860 | 321.50 |
| 2010-09-10 | 32,250 | 32,350 | 32,000 | 32,100 | 2,686 | 321 |
| 2010-09-09 | 31,950 | 32,500 | 31,800 | 32,250 | 4,036 | 322.50 |
| 2010-09-08 | 31,500 | 31,650 | 31,350 | 31,600 | 2,468 | 316 |
| 2010-09-07 | 31,700 | 31,700 | 31,350 | 31,550 | 3,014 | 315.50 |
| 2010-09-06 | 31,500 | 31,750 | 31,250 | 31,650 | 3,512 | 316.50 |
| 2010-09-03 | 32,100 | 32,150 | 31,250 | 31,400 | 4,343 | 314 |
| 2010-09-02 | 31,800 | 32,250 | 31,650 | 32,100 | 6,185 | 321 |
| 2010-09-01 | 32,000 | 32,050 | 30,900 | 31,600 | 11,411 | 316 |
| 2010-08-31 | 32,700 | 32,850 | 32,100 | 32,150 | 6,045 | 321.50 |
| 2010-08-30 | 33,350 | 33,450 | 32,850 | 33,000 | 11,685 | 330 |
| 2010-08-27 | 33,450 | 34,000 | 33,050 | 33,450 | 25,068 | 334.50 |
| 2010-08-26 | 35,700 | 35,950 | 35,500 | 35,800 | 22,305 | 358 |
| 2010-08-25 | 35,700 | 35,850 | 35,600 | 35,750 | 8,523 | 357.50 |
| 2010-08-24 | 36,000 | 36,050 | 35,800 | 35,850 | 5,915 | 358.50 |
| 2010-08-23 | 36,100 | 36,100 | 35,900 | 36,000 | 6,028 | 360 |
| 2010-08-20 | 36,200 | 36,250 | 36,000 | 36,100 | 4,164 | 361 |
| 2010-08-19 | 36,200 | 36,300 | 36,000 | 36,250 | 6,482 | 362.50 |
| 2010-08-18 | 36,150 | 36,300 | 35,950 | 36,200 | 6,621 | 362 |
| 2010-08-17 | 36,450 | 36,500 | 36,050 | 36,100 | 5,714 | 361 |
| 2010-08-16 | 36,500 | 36,700 | 36,400 | 36,500 | 3,652 | 365 |
| 2010-08-13 | 36,750 | 36,800 | 36,050 | 36,450 | 8,146 | 364.50 |
| 2010-08-12 | 36,600 | 36,950 | 36,550 | 36,750 | 5,676 | 367.50 |
| 2010-08-11 | 36,900 | 37,250 | 36,650 | 36,950 | 7,559 | 369.50 |
| 2010-08-10 | 36,500 | 36,800 | 36,450 | 36,800 | 6,061 | 368 |
| 2010-08-09 | 36,150 | 36,500 | 36,100 | 36,450 | 5,233 | 364.50 |
| 2010-08-06 | 36,100 | 36,200 | 36,050 | 36,100 | 3,079 | 361 |
| 2010-08-05 | 36,150 | 36,200 | 36,000 | 36,150 | 3,213 | 361.50 |
| 2010-08-04 | 36,050 | 36,100 | 35,900 | 36,000 | 2,963 | 360 |
| 2010-08-03 | 35,950 | 36,150 | 35,800 | 36,000 | 4,616 | 360 |
| 2010-08-02 | 35,900 | 35,900 | 35,650 | 35,700 | 2,425 | 357 |
| 2010-07-30 | 35,700 | 35,850 | 35,600 | 35,750 | 3,030 | 357.50 |
| 2010-07-29 | 35,800 | 35,850 | 35,650 | 35,650 | 2,623 | 356.50 |
| 2010-07-28 | 35,800 | 35,900 | 35,600 | 35,800 | 3,554 | 358 |
| 2010-07-27 | 35,400 | 35,650 | 35,200 | 35,600 | 2,716 | 356 |
| 2010-07-26 | 35,650 | 35,650 | 35,200 | 35,350 | 2,753 | 353.50 |
| 2010-07-23 | 35,800 | 35,850 | 35,150 | 35,250 | 2,827 | 352.50 |
| 2010-07-22 | 35,500 | 35,550 | 35,300 | 35,450 | 1,634 | 354.50 |
| 2010-07-21 | 35,800 | 35,800 | 35,350 | 35,400 | 1,998 | 354 |
| 2010-07-20 | 35,000 | 35,600 | 34,950 | 35,100 | 2,507 | 351 |
| 2010-07-16 | 35,000 | 35,250 | 34,800 | 34,950 | 3,293 | 349.50 |
| 2010-07-15 | 35,550 | 35,700 | 35,250 | 35,250 | 1,866 | 352.50 |
| 2010-07-14 | 35,550 | 36,050 | 35,550 | 35,650 | 1,862 | 356.50 |
| 2010-07-13 | 36,050 | 36,200 | 35,600 | 35,700 | 2,538 | 357 |
| 2010-07-12 | 36,200 | 36,750 | 35,900 | 36,000 | 3,551 | 360 |
| 2010-07-09 | 35,950 | 36,200 | 35,800 | 36,200 | 2,681 | 362 |
| 2010-07-08 | 35,900 | 36,100 | 35,700 | 35,900 | 2,269 | 359 |
| 2010-07-07 | 35,650 | 35,700 | 35,300 | 35,500 | 2,020 | 355 |
| 2010-07-06 | 36,000 | 36,350 | 35,350 | 35,500 | 5,435 | 355 |
| 2010-07-05 | 35,600 | 36,000 | 35,400 | 36,000 | 6,316 | 360 |
| 2010-07-02 | 34,500 | 34,900 | 34,400 | 34,900 | 3,608 | 349 |
| 2010-07-01 | 34,100 | 34,500 | 34,100 | 34,450 | 2,172 | 344.50 |
| 2010-06-30 | 33,650 | 34,200 | 33,650 | 34,100 | 2,256 | 341 |
| 2010-06-29 | 34,350 | 34,350 | 33,900 | 33,950 | 2,832 | 339.50 |
| 2010-06-28 | 34,400 | 34,650 | 34,100 | 34,150 | 1,717 | 341.50 |
| 2010-06-25 | 34,500 | 34,550 | 34,050 | 34,200 | 1,957 | 342 |
| 2010-06-24 | 34,200 | 34,500 | 34,200 | 34,400 | 1,975 | 344 |
| 2010-06-23 | 34,500 | 34,600 | 34,300 | 34,350 | 1,450 | 343.50 |
| 2010-06-22 | 34,750 | 34,750 | 34,500 | 34,700 | 1,638 | 347 |
| 2010-06-21 | 34,850 | 34,850 | 34,600 | 34,750 | 1,693 | 347.50 |
| 2010-06-18 | 34,700 | 34,700 | 34,450 | 34,550 | 996 | 345.50 |
| 2010-06-17 | 34,600 | 34,700 | 34,550 | 34,650 | 1,205 | 346.50 |
| 2010-06-16 | 34,300 | 34,650 | 34,250 | 34,550 | 2,202 | 345.50 |
| 2010-06-15 | 34,000 | 34,350 | 34,000 | 34,300 | 1,057 | 343 |
| 2010-06-14 | 34,200 | 34,350 | 34,100 | 34,150 | 1,607 | 341.50 |
| 2010-06-11 | 34,100 | 34,300 | 33,950 | 34,050 | 1,480 | 340.50 |
| 2010-06-10 | 33,900 | 34,200 | 33,700 | 33,900 | 1,548 | 339 |
| 2010-06-09 | 34,000 | 34,100 | 33,700 | 33,900 | 1,817 | 339 |
| 2010-06-08 | 33,700 | 34,150 | 33,700 | 33,900 | 1,334 | 339 |
| 2010-06-07 | 34,050 | 34,100 | 33,500 | 33,700 | 2,157 | 337 |
| 2010-06-04 | 34,450 | 34,500 | 34,200 | 34,300 | 1,627 | 343 |
| 2010-06-03 | 34,600 | 34,650 | 34,200 | 34,200 | 2,138 | 342 |
| 2010-06-02 | 34,300 | 34,650 | 34,000 | 34,550 | 3,291 | 345.50 |
| 2010-06-01 | 34,200 | 34,300 | 34,000 | 34,300 | 1,298 | 343 |
| 2010-05-31 | 33,800 | 34,200 | 33,600 | 34,150 | 2,875 | 341.50 |
| 2010-05-28 | 33,750 | 33,900 | 33,550 | 33,750 | 3,022 | 337.50 |
| 2010-05-27 | 32,400 | 33,700 | 32,300 | 33,350 | 4,824 | 333.50 |
| 2010-05-26 | 32,400 | 32,450 | 32,150 | 32,250 | 2,423 | 322.50 |
| 2010-05-25 | 32,600 | 32,600 | 32,100 | 32,150 | 3,618 | 321.50 |
| 2010-05-24 | 33,250 | 33,250 | 32,500 | 32,500 | 3,357 | 325 |
| 2010-05-21 | 32,750 | 33,000 | 32,600 | 33,000 | 5,070 | 330 |
| 2010-05-20 | 33,600 | 33,850 | 33,600 | 33,650 | 1,829 | 336.50 |
| 2010-05-19 | 34,100 | 34,200 | 33,400 | 33,800 | 4,237 | 338 |
| 2010-05-18 | 34,200 | 34,300 | 34,000 | 34,100 | 2,654 | 341 |
| 2010-05-17 | 34,300 | 34,550 | 33,900 | 34,000 | 4,190 | 340 |
| 2010-05-14 | 34,300 | 34,500 | 34,150 | 34,350 | 1,826 | 343.50 |
| 2010-05-13 | 34,500 | 34,600 | 34,250 | 34,400 | 2,940 | 344 |
| 2010-05-12 | 34,150 | 34,400 | 33,800 | 34,250 | 3,602 | 342.50 |
| 2010-05-11 | 34,200 | 34,300 | 33,700 | 33,700 | 3,149 | 337 |
| 2010-05-10 | 32,950 | 33,800 | 32,950 | 33,750 | 3,885 | 337.50 |
| 2010-05-07 | 33,350 | 33,450 | 32,850 | 32,900 | 7,988 | 329 |
| 2010-05-06 | 34,100 | 34,300 | 33,500 | 34,100 | 5,705 | 341 |
| 2010-04-30 | 34,500 | 34,700 | 34,200 | 34,300 | 4,706 | 343 |
| 2010-04-28 | 33,950 | 34,450 | 33,850 | 34,450 | 3,825 | 344.50 |
| 2010-04-27 | 34,000 | 34,150 | 33,800 | 34,150 | 2,611 | 341.50 |
| 2010-04-26 | 34,050 | 34,100 | 33,750 | 34,050 | 3,067 | 340.50 |
| 2010-04-23 | 33,350 | 33,800 | 33,200 | 33,800 | 3,158 | 338 |
| 2010-04-22 | 33,150 | 33,500 | 33,050 | 33,150 | 4,716 | 331.50 |
| 2010-04-21 | 33,100 | 33,850 | 33,000 | 33,050 | 5,812 | 330.50 |
| 2010-04-20 | 33,100 | 33,450 | 32,600 | 32,700 | 6,308 | 327 |
| 2010-04-19 | 33,400 | 33,550 | 32,750 | 32,950 | 4,002 | 329.50 |
| 2010-04-16 | 33,500 | 34,000 | 33,400 | 33,450 | 3,014 | 334.50 |
| 2010-04-15 | 34,150 | 34,150 | 33,200 | 33,250 | 6,733 | 332.50 |
| 2010-04-14 | 34,250 | 34,350 | 34,000 | 34,100 | 2,611 | 341 |
| 2010-04-13 | 34,200 | 34,350 | 34,100 | 34,150 | 2,824 | 341.50 |
| 2010-04-12 | 34,550 | 34,800 | 33,800 | 34,150 | 6,734 | 341.50 |
| 2010-04-09 | 35,300 | 36,800 | 34,350 | 34,450 | 19,712 | 344.50 |
| 2010-04-08 | 32,150 | 32,550 | 32,150 | 32,300 | 1,175 | 323 |
| 2010-04-07 | 32,500 | 32,700 | 32,150 | 32,200 | 2,703 | 322 |
| 2010-04-06 | 32,450 | 32,700 | 32,450 | 32,450 | 1,628 | 324.50 |
| 2010-04-05 | 32,600 | 32,600 | 32,350 | 32,450 | 1,853 | 324.50 |
| 2010-04-02 | 32,600 | 32,650 | 32,300 | 32,350 | 2,698 | 323.50 |
| 2010-04-01 | 32,300 | 32,600 | 32,200 | 32,600 | 2,168 | 326 |
| 2010-03-31 | 32,700 | 32,700 | 32,350 | 32,350 | 2,718 | 323.50 |
| 2010-03-30 | 32,200 | 32,350 | 32,150 | 32,300 | 2,088 | 323 |
| 2010-03-29 | 32,000 | 32,150 | 31,950 | 32,100 | 1,365 | 321 |
| 2010-03-26 | 31,750 | 32,000 | 31,750 | 32,000 | 1,379 | 320 |
| 2010-03-25 | 32,400 | 32,400 | 31,350 | 31,700 | 2,098 | 317 |
| 2010-03-24 | 31,700 | 32,000 | 31,700 | 32,000 | 1,756 | 320 |
| 2010-03-23 | 31,400 | 31,700 | 31,350 | 31,550 | 1,218 | 315.50 |
| 2010-03-19 | 31,250 | 31,350 | 31,200 | 31,300 | 1,007 | 313 |
| 2010-03-18 | 31,300 | 31,450 | 31,000 | 31,150 | 1,995 | 311.50 |
| 2010-03-17 | 31,250 | 31,300 | 31,100 | 31,300 | 1,120 | 313 |
| 2010-03-16 | 31,100 | 31,250 | 31,050 | 31,050 | 826 | 310.50 |
| 2010-03-15 | 31,100 | 31,200 | 31,050 | 31,100 | 815 | 311 |
| 2010-03-12 | 31,200 | 31,200 | 31,050 | 31,100 | 1,038 | 311 |
| 2010-03-11 | 31,300 | 31,300 | 31,000 | 31,200 | 850 | 312 |
| 2010-03-10 | 30,850 | 31,200 | 30,850 | 31,000 | 1,190 | 310 |
| 2010-03-09 | 30,700 | 30,850 | 30,600 | 30,850 | 1,323 | 308.50 |
| 2010-03-08 | 30,450 | 30,600 | 30,450 | 30,600 | 1,117 | 306 |
| 2010-03-05 | 30,300 | 30,350 | 30,100 | 30,350 | 1,172 | 303.50 |
| 2010-03-04 | 30,250 | 30,300 | 30,050 | 30,150 | 1,732 | 301.50 |
| 2010-03-03 | 30,400 | 30,450 | 30,300 | 30,350 | 1,114 | 303.50 |
| 2010-03-02 | 30,500 | 30,500 | 30,300 | 30,450 | 1,610 | 304.50 |
| 2010-03-01 | 30,450 | 30,600 | 30,400 | 30,500 | 1,032 | 305 |
| 2010-02-26 | 30,450 | 30,650 | 30,400 | 30,450 | 1,255 | 304.50 |
| 2010-02-25 | 30,750 | 30,800 | 30,500 | 30,600 | 1,504 | 306 |
| 2010-02-24 | 30,500 | 30,600 | 30,350 | 30,600 | 2,155 | 306 |
| 2010-02-23 | 30,950 | 31,000 | 30,650 | 30,700 | 1,361 | 307 |
| 2010-02-22 | 31,000 | 31,050 | 30,700 | 30,900 | 1,354 | 309 |
| 2010-02-19 | 31,050 | 31,100 | 30,650 | 30,700 | 1,470 | 307 |
| 2010-02-18 | 30,750 | 30,750 | 30,600 | 30,750 | 1,743 | 307.50 |
| 2010-02-17 | 31,000 | 31,000 | 30,550 | 30,700 | 2,890 | 307 |
| 2010-02-16 | 31,000 | 31,100 | 30,850 | 30,900 | 853 | 309 |
| 2010-02-15 | 31,100 | 31,250 | 30,900 | 30,900 | 1,008 | 309 |
| 2010-02-12 | 30,900 | 31,200 | 30,800 | 31,000 | 1,683 | 310 |
| 2010-02-10 | 30,700 | 31,000 | 30,650 | 30,700 | 1,364 | 307 |
| 2010-02-09 | 31,000 | 31,150 | 30,650 | 30,700 | 2,880 | 307 |
| 2010-02-08 | 31,250 | 31,350 | 31,000 | 31,000 | 1,681 | 310 |
| 2010-02-05 | 31,500 | 31,700 | 31,250 | 31,250 | 3,209 | 312.50 |
| 2010-02-04 | 31,800 | 31,900 | 31,650 | 31,750 | 1,110 | 317.50 |
| 2010-02-03 | 31,800 | 31,950 | 31,600 | 31,750 | 1,540 | 317.50 |
| 2010-02-02 | 31,650 | 31,850 | 31,500 | 31,700 | 12,385 | 317 |
| 2010-02-01 | 31,500 | 31,650 | 31,250 | 31,550 | 1,548 | 315.50 |
| 2010-01-29 | 31,800 | 31,900 | 31,450 | 31,450 | 2,284 | 314.50 |
| 2010-01-28 | 31,600 | 31,950 | 31,550 | 31,750 | 2,064 | 317.50 |
| 2010-01-27 | 31,400 | 31,750 | 31,300 | 31,500 | 1,556 | 315 |
| 2010-01-26 | 31,400 | 31,500 | 31,250 | 31,300 | 1,842 | 313 |
| 2010-01-25 | 31,550 | 31,650 | 31,350 | 31,450 | 2,261 | 314.50 |
| 2010-01-22 | 31,500 | 31,650 | 31,250 | 31,500 | 3,217 | 315 |
| 2010-01-21 | 31,700 | 31,750 | 31,150 | 31,600 | 3,805 | 316 |
| 2010-01-20 | 31,850 | 32,200 | 31,600 | 31,650 | 2,363 | 316.50 |
| 2010-01-19 | 32,150 | 32,250 | 31,600 | 31,850 | 4,423 | 318.50 |
| 2010-01-18 | 32,400 | 32,500 | 32,200 | 32,250 | 1,708 | 322.50 |
| 2010-01-15 | 32,200 | 32,450 | 32,000 | 32,400 | 3,033 | 324 |
| 2010-01-14 | 32,500 | 32,550 | 32,150 | 32,150 | 2,317 | 321.50 |
| 2010-01-13 | 32,750 | 32,750 | 32,100 | 32,500 | 5,176 | 325 |
| 2010-01-12 | 33,150 | 33,250 | 32,850 | 33,050 | 3,028 | 330.50 |
| 2010-01-08 | 32,850 | 33,150 | 32,600 | 32,800 | 1,744 | 328 |
| 2010-01-07 | 32,700 | 32,800 | 32,400 | 32,800 | 2,425 | 328 |
| 2010-01-06 | 32,750 | 32,900 | 32,300 | 32,700 | 2,630 | 327 |
| 2010-01-05 | 33,000 | 33,000 | 32,400 | 32,550 | 2,297 | 325.50 |
| 2010-01-04 | 33,150 | 33,600 | 32,800 | 32,800 | 1,784 | 328 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2007-08-28]1株→2株
