3333 (株)あさひ 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 | 1,110 | 1,110 | 1,097 | 1,100 | 39,900 | 1,100 |
| 2010-12-29 | 1,088 | 1,105 | 1,085 | 1,104 | 75,600 | 1,104 |
| 2010-12-28 | 1,082 | 1,087 | 1,076 | 1,083 | 51,800 | 1,083 |
| 2010-12-27 | 1,086 | 1,086 | 1,075 | 1,076 | 60,700 | 1,076 |
| 2010-12-24 | 1,084 | 1,084 | 1,075 | 1,076 | 69,200 | 1,076 |
| 2010-12-22 | 1,081 | 1,084 | 1,077 | 1,080 | 86,300 | 1,080 |
| 2010-12-21 | 1,085 | 1,088 | 1,076 | 1,082 | 65,800 | 1,082 |
| 2010-12-20 | 1,090 | 1,091 | 1,076 | 1,080 | 97,700 | 1,080 |
| 2010-12-17 | 1,113 | 1,114 | 1,083 | 1,089 | 105,100 | 1,089 |
| 2010-12-16 | 1,113 | 1,114 | 1,106 | 1,110 | 101,600 | 1,110 |
| 2010-12-15 | 1,093 | 1,102 | 1,091 | 1,102 | 85,000 | 1,102 |
| 2010-12-14 | 1,090 | 1,093 | 1,082 | 1,088 | 83,000 | 1,088 |
| 2010-12-13 | 1,089 | 1,096 | 1,082 | 1,093 | 67,200 | 1,093 |
| 2010-12-10 | 1,110 | 1,114 | 1,098 | 1,103 | 118,100 | 1,103 |
| 2010-12-09 | 1,114 | 1,119 | 1,098 | 1,099 | 65,100 | 1,099 |
| 2010-12-08 | 1,102 | 1,124 | 1,101 | 1,123 | 111,600 | 1,123 |
| 2010-12-07 | 1,116 | 1,119 | 1,097 | 1,107 | 95,900 | 1,107 |
| 2010-12-06 | 1,114 | 1,119 | 1,099 | 1,113 | 83,100 | 1,113 |
| 2010-12-03 | 1,097 | 1,120 | 1,097 | 1,119 | 231,100 | 1,119 |
| 2010-12-02 | 1,084 | 1,090 | 1,076 | 1,085 | 96,900 | 1,085 |
| 2010-12-01 | 1,073 | 1,080 | 1,063 | 1,070 | 118,300 | 1,070 |
| 2010-11-30 | 1,083 | 1,083 | 1,075 | 1,075 | 82,300 | 1,075 |
| 2010-11-29 | 1,094 | 1,094 | 1,082 | 1,084 | 49,000 | 1,084 |
| 2010-11-26 | 1,106 | 1,110 | 1,089 | 1,095 | 46,600 | 1,095 |
| 2010-11-25 | 1,099 | 1,105 | 1,092 | 1,104 | 51,700 | 1,104 |
| 2010-11-24 | 1,085 | 1,094 | 1,081 | 1,091 | 60,100 | 1,091 |
| 2010-11-22 | 1,089 | 1,091 | 1,082 | 1,088 | 79,100 | 1,088 |
| 2010-11-19 | 1,103 | 1,104 | 1,086 | 1,087 | 60,000 | 1,087 |
| 2010-11-18 | 1,081 | 1,098 | 1,076 | 1,098 | 41,200 | 1,098 |
| 2010-11-17 | 1,088 | 1,090 | 1,080 | 1,084 | 38,600 | 1,084 |
| 2010-11-16 | 1,095 | 1,096 | 1,088 | 1,091 | 51,600 | 1,091 |
| 2010-11-15 | 1,108 | 1,109 | 1,089 | 1,094 | 74,700 | 1,094 |
| 2010-11-12 | 1,108 | 1,116 | 1,106 | 1,108 | 53,200 | 1,108 |
| 2010-11-11 | 1,110 | 1,113 | 1,095 | 1,098 | 83,100 | 1,098 |
| 2010-11-10 | 1,134 | 1,134 | 1,112 | 1,113 | 48,700 | 1,113 |
| 2010-11-09 | 1,129 | 1,130 | 1,113 | 1,117 | 36,400 | 1,117 |
| 2010-11-08 | 1,172 | 1,172 | 1,120 | 1,125 | 71,100 | 1,125 |
| 2010-11-05 | 1,141 | 1,175 | 1,141 | 1,175 | 43,100 | 1,175 |
| 2010-11-04 | 1,110 | 1,146 | 1,110 | 1,141 | 29,000 | 1,141 |
| 2010-11-02 | 1,153 | 1,176 | 1,105 | 1,116 | 73,600 | 1,116 |
| 2010-11-01 | 1,181 | 1,198 | 1,154 | 1,176 | 90,200 | 1,176 |
| 2010-10-29 | 1,203 | 1,203 | 1,165 | 1,190 | 87,700 | 1,190 |
| 2010-10-28 | 1,157 | 1,208 | 1,156 | 1,199 | 153,900 | 1,199 |
| 2010-10-27 | 1,125 | 1,153 | 1,121 | 1,150 | 55,700 | 1,150 |
| 2010-10-26 | 1,125 | 1,132 | 1,120 | 1,121 | 43,400 | 1,121 |
| 2010-10-25 | 1,133 | 1,140 | 1,128 | 1,133 | 70,800 | 1,133 |
| 2010-10-22 | 1,115 | 1,137 | 1,115 | 1,135 | 67,000 | 1,135 |
| 2010-10-21 | 1,106 | 1,127 | 1,100 | 1,121 | 129,700 | 1,121 |
| 2010-10-20 | 1,119 | 1,119 | 1,099 | 1,106 | 26,100 | 1,106 |
| 2010-10-19 | 1,099 | 1,124 | 1,099 | 1,112 | 40,600 | 1,112 |
| 2010-10-18 | 1,102 | 1,113 | 1,096 | 1,100 | 44,400 | 1,100 |
| 2010-10-15 | 1,110 | 1,139 | 1,096 | 1,113 | 79,800 | 1,113 |
| 2010-10-14 | 1,154 | 1,154 | 1,122 | 1,122 | 78,600 | 1,122 |
| 2010-10-13 | 1,170 | 1,175 | 1,156 | 1,156 | 57,200 | 1,156 |
| 2010-10-12 | 1,233 | 1,238 | 1,167 | 1,169 | 103,900 | 1,169 |
| 2010-10-08 | 1,232 | 1,249 | 1,221 | 1,233 | 72,600 | 1,233 |
| 2010-10-07 | 1,244 | 1,258 | 1,238 | 1,250 | 38,500 | 1,250 |
| 2010-10-06 | 1,259 | 1,260 | 1,227 | 1,235 | 38,200 | 1,235 |
| 2010-10-05 | 1,245 | 1,267 | 1,244 | 1,259 | 91,900 | 1,259 |
| 2010-10-04 | 1,254 | 1,256 | 1,236 | 1,245 | 67,300 | 1,245 |
| 2010-10-01 | 1,256 | 1,267 | 1,206 | 1,244 | 72,900 | 1,244 |
| 2010-09-30 | 1,242 | 1,266 | 1,240 | 1,255 | 154,200 | 1,255 |
| 2010-09-29 | 1,227 | 1,259 | 1,227 | 1,252 | 237,100 | 1,252 |
| 2010-09-28 | 1,180 | 1,207 | 1,180 | 1,197 | 92,400 | 1,197 |
| 2010-09-27 | 1,229 | 1,229 | 1,141 | 1,160 | 66,900 | 1,160 |
| 2010-09-24 | 1,170 | 1,185 | 1,164 | 1,174 | 49,600 | 1,174 |
| 2010-09-22 | 1,137 | 1,208 | 1,133 | 1,178 | 174,900 | 1,178 |
| 2010-09-21 | 1,228 | 1,234 | 1,225 | 1,227 | 54,300 | 1,227 |
| 2010-09-17 | 1,230 | 1,237 | 1,218 | 1,228 | 32,900 | 1,228 |
| 2010-09-16 | 1,232 | 1,250 | 1,212 | 1,235 | 68,200 | 1,235 |
| 2010-09-15 | 1,207 | 1,242 | 1,205 | 1,231 | 93,700 | 1,231 |
| 2010-09-14 | 1,202 | 1,218 | 1,197 | 1,207 | 73,000 | 1,207 |
| 2010-09-13 | 1,190 | 1,190 | 1,184 | 1,190 | 26,500 | 1,190 |
| 2010-09-10 | 1,193 | 1,194 | 1,185 | 1,189 | 41,100 | 1,189 |
| 2010-09-09 | 1,207 | 1,207 | 1,197 | 1,197 | 20,400 | 1,197 |
| 2010-09-08 | 1,194 | 1,207 | 1,189 | 1,206 | 20,600 | 1,206 |
| 2010-09-07 | 1,215 | 1,220 | 1,206 | 1,207 | 34,700 | 1,207 |
| 2010-09-06 | 1,205 | 1,209 | 1,194 | 1,202 | 36,600 | 1,202 |
| 2010-09-03 | 1,260 | 1,263 | 1,185 | 1,204 | 91,200 | 1,204 |
| 2010-09-02 | 1,302 | 1,303 | 1,260 | 1,269 | 89,000 | 1,269 |
| 2010-09-01 | 1,248 | 1,296 | 1,247 | 1,295 | 172,100 | 1,295 |
| 2010-08-31 | 1,229 | 1,248 | 1,228 | 1,242 | 62,300 | 1,242 |
| 2010-08-30 | 1,219 | 1,247 | 1,215 | 1,234 | 68,000 | 1,234 |
| 2010-08-27 | 1,162 | 1,223 | 1,160 | 1,192 | 81,200 | 1,192 |
| 2010-08-26 | 1,153 | 1,159 | 1,150 | 1,159 | 29,000 | 1,159 |
| 2010-08-25 | 1,164 | 1,164 | 1,152 | 1,153 | 27,500 | 1,153 |
| 2010-08-24 | 1,150 | 1,160 | 1,137 | 1,152 | 28,300 | 1,152 |
| 2010-08-23 | 1,147 | 1,173 | 1,136 | 1,146 | 63,200 | 1,146 |
| 2010-08-20 | 1,147 | 1,147 | 1,135 | 1,142 | 18,900 | 1,142 |
| 2010-08-19 | 1,132 | 1,142 | 1,131 | 1,138 | 28,600 | 1,138 |
| 2010-08-18 | 1,138 | 1,144 | 1,117 | 1,122 | 46,200 | 1,122 |
| 2010-08-17 | 1,143 | 1,147 | 1,128 | 1,145 | 30,900 | 1,145 |
| 2010-08-16 | 1,147 | 1,162 | 1,130 | 1,136 | 33,400 | 1,136 |
| 2010-08-13 | 1,168 | 1,168 | 1,144 | 1,146 | 34,800 | 1,146 |
| 2010-08-12 | 1,154 | 1,155 | 1,138 | 1,153 | 48,100 | 1,153 |
| 2010-08-11 | 1,160 | 1,164 | 1,146 | 1,153 | 28,800 | 1,153 |
| 2010-08-10 | 1,153 | 1,176 | 1,131 | 1,176 | 62,300 | 1,176 |
| 2010-08-09 | 1,110 | 1,182 | 1,108 | 1,160 | 109,000 | 1,160 |
| 2010-08-06 | 1,096 | 1,114 | 1,070 | 1,108 | 265,400 | 1,108 |
| 2010-08-05 | 1,139 | 1,148 | 1,107 | 1,110 | 89,000 | 1,110 |
| 2010-08-04 | 1,185 | 1,185 | 1,131 | 1,146 | 122,300 | 1,146 |
| 2010-08-03 | 1,240 | 1,244 | 1,190 | 1,193 | 212,700 | 1,193 |
| 2010-08-02 | 1,285 | 1,286 | 1,235 | 1,242 | 125,200 | 1,242 |
| 2010-07-30 | 1,292 | 1,292 | 1,272 | 1,285 | 62,400 | 1,285 |
| 2010-07-29 | 1,252 | 1,298 | 1,250 | 1,291 | 164,400 | 1,291 |
| 2010-07-28 | 1,250 | 1,250 | 1,242 | 1,249 | 34,900 | 1,249 |
| 2010-07-27 | 1,234 | 1,237 | 1,221 | 1,234 | 51,500 | 1,234 |
| 2010-07-26 | 1,217 | 1,234 | 1,210 | 1,229 | 61,900 | 1,229 |
| 2010-07-23 | 1,171 | 1,206 | 1,146 | 1,200 | 97,100 | 1,200 |
| 2010-07-22 | 1,199 | 1,200 | 1,160 | 1,170 | 109,900 | 1,170 |
| 2010-07-21 | 1,172 | 1,209 | 1,167 | 1,193 | 149,200 | 1,193 |
| 2010-07-20 | 1,144 | 1,187 | 1,136 | 1,166 | 91,800 | 1,166 |
| 2010-07-16 | 1,120 | 1,168 | 1,118 | 1,154 | 133,200 | 1,154 |
| 2010-07-15 | 1,146 | 1,148 | 1,117 | 1,132 | 129,900 | 1,132 |
| 2010-07-14 | 1,181 | 1,183 | 1,129 | 1,146 | 283,600 | 1,146 |
| 2010-07-13 | 1,132 | 1,177 | 1,125 | 1,173 | 269,300 | 1,173 |
| 2010-07-12 | 1,085 | 1,132 | 1,085 | 1,132 | 190,100 | 1,132 |
| 2010-07-09 | 1,090 | 1,105 | 1,072 | 1,081 | 184,500 | 1,081 |
| 2010-07-08 | 1,100 | 1,103 | 1,070 | 1,093 | 254,200 | 1,093 |
| 2010-07-07 | 1,104 | 1,108 | 1,074 | 1,089 | 374,200 | 1,089 |
| 2010-07-06 | 1,185 | 1,185 | 1,110 | 1,130 | 337,300 | 1,130 |
| 2010-07-05 | 1,220 | 1,228 | 1,200 | 1,215 | 87,000 | 1,215 |
| 2010-07-02 | 1,221 | 1,240 | 1,199 | 1,230 | 75,100 | 1,230 |
| 2010-07-01 | 1,220 | 1,241 | 1,220 | 1,227 | 57,300 | 1,227 |
| 2010-06-30 | 1,230 | 1,254 | 1,229 | 1,230 | 57,400 | 1,230 |
| 2010-06-29 | 1,283 | 1,283 | 1,266 | 1,274 | 42,100 | 1,274 |
| 2010-06-28 | 1,291 | 1,291 | 1,273 | 1,275 | 34,700 | 1,275 |
| 2010-06-25 | 1,290 | 1,295 | 1,273 | 1,292 | 96,600 | 1,292 |
| 2010-06-24 | 1,320 | 1,320 | 1,296 | 1,304 | 63,400 | 1,304 |
| 2010-06-23 | 1,301 | 1,304 | 1,291 | 1,291 | 88,200 | 1,291 |
| 2010-06-22 | 1,311 | 1,328 | 1,300 | 1,311 | 214,300 | 1,311 |
| 2010-06-21 | 1,291 | 1,300 | 1,289 | 1,296 | 83,600 | 1,296 |
| 2010-06-18 | 1,293 | 1,298 | 1,280 | 1,291 | 79,200 | 1,291 |
| 2010-06-17 | 1,319 | 1,323 | 1,286 | 1,290 | 137,200 | 1,290 |
| 2010-06-16 | 1,333 | 1,333 | 1,318 | 1,318 | 54,500 | 1,318 |
| 2010-06-15 | 1,317 | 1,326 | 1,317 | 1,320 | 28,000 | 1,320 |
| 2010-06-14 | 1,318 | 1,324 | 1,318 | 1,319 | 31,700 | 1,319 |
| 2010-06-11 | 1,312 | 1,330 | 1,312 | 1,315 | 71,900 | 1,315 |
| 2010-06-10 | 1,344 | 1,344 | 1,307 | 1,312 | 37,800 | 1,312 |
| 2010-06-09 | 1,341 | 1,359 | 1,320 | 1,326 | 32,600 | 1,326 |
| 2010-06-08 | 1,321 | 1,372 | 1,321 | 1,371 | 59,200 | 1,371 |
| 2010-06-07 | 1,350 | 1,373 | 1,338 | 1,348 | 63,200 | 1,348 |
| 2010-06-04 | 1,362 | 1,375 | 1,362 | 1,371 | 17,100 | 1,371 |
| 2010-06-03 | 1,365 | 1,390 | 1,357 | 1,373 | 44,100 | 1,373 |
| 2010-06-02 | 1,370 | 1,380 | 1,362 | 1,364 | 41,500 | 1,364 |
| 2010-06-01 | 1,395 | 1,404 | 1,379 | 1,390 | 30,700 | 1,390 |
| 2010-05-31 | 1,372 | 1,395 | 1,368 | 1,395 | 36,100 | 1,395 |
| 2010-05-28 | 1,380 | 1,393 | 1,380 | 1,385 | 33,300 | 1,385 |
| 2010-05-27 | 1,389 | 1,389 | 1,365 | 1,371 | 49,700 | 1,371 |
| 2010-05-26 | 1,369 | 1,395 | 1,360 | 1,389 | 42,800 | 1,389 |
| 2010-05-25 | 1,404 | 1,406 | 1,350 | 1,369 | 89,200 | 1,369 |
| 2010-05-24 | 1,400 | 1,408 | 1,388 | 1,404 | 112,400 | 1,404 |
| 2010-05-21 | 1,315 | 1,395 | 1,305 | 1,386 | 105,600 | 1,386 |
| 2010-05-20 | 1,323 | 1,368 | 1,323 | 1,368 | 50,300 | 1,368 |
| 2010-05-19 | 1,308 | 1,353 | 1,307 | 1,353 | 38,300 | 1,353 |
| 2010-05-18 | 1,390 | 1,390 | 1,315 | 1,335 | 93,000 | 1,335 |
| 2010-05-17 | 1,381 | 1,381 | 1,364 | 1,366 | 69,800 | 1,366 |
| 2010-05-14 | 1,394 | 1,394 | 1,379 | 1,391 | 57,000 | 1,391 |
| 2010-05-13 | 1,400 | 1,409 | 1,391 | 1,393 | 50,300 | 1,393 |
| 2010-05-12 | 1,400 | 1,410 | 1,392 | 1,401 | 47,100 | 1,401 |
| 2010-05-11 | 1,409 | 1,417 | 1,387 | 1,403 | 96,400 | 1,403 |
| 2010-05-10 | 1,388 | 1,408 | 1,373 | 1,397 | 53,500 | 1,397 |
| 2010-05-07 | 1,400 | 1,402 | 1,376 | 1,387 | 101,600 | 1,387 |
| 2010-05-06 | 1,411 | 1,421 | 1,404 | 1,421 | 101,600 | 1,421 |
| 2010-04-30 | 1,440 | 1,444 | 1,431 | 1,441 | 48,200 | 1,441 |
| 2010-04-28 | 1,425 | 1,433 | 1,423 | 1,430 | 82,200 | 1,430 |
| 2010-04-27 | 1,440 | 1,447 | 1,431 | 1,447 | 63,900 | 1,447 |
| 2010-04-26 | 1,442 | 1,447 | 1,421 | 1,425 | 155,400 | 1,425 |
| 2010-04-23 | 1,451 | 1,457 | 1,431 | 1,442 | 156,800 | 1,442 |
| 2010-04-22 | 1,435 | 1,452 | 1,427 | 1,451 | 68,800 | 1,451 |
| 2010-04-21 | 1,433 | 1,439 | 1,426 | 1,435 | 75,300 | 1,435 |
| 2010-04-20 | 1,432 | 1,443 | 1,425 | 1,433 | 69,000 | 1,433 |
| 2010-04-19 | 1,440 | 1,440 | 1,427 | 1,430 | 84,700 | 1,430 |
| 2010-04-16 | 1,438 | 1,455 | 1,432 | 1,449 | 116,500 | 1,449 |
| 2010-04-15 | 1,445 | 1,447 | 1,419 | 1,430 | 277,700 | 1,430 |
| 2010-04-14 | 1,473 | 1,473 | 1,433 | 1,442 | 236,900 | 1,442 |
| 2010-04-13 | 1,494 | 1,496 | 1,477 | 1,485 | 81,300 | 1,485 |
| 2010-04-12 | 1,503 | 1,515 | 1,495 | 1,498 | 94,000 | 1,498 |
| 2010-04-09 | 1,528 | 1,528 | 1,493 | 1,503 | 133,100 | 1,503 |
| 2010-04-08 | 1,524 | 1,533 | 1,501 | 1,525 | 84,200 | 1,525 |
| 2010-04-07 | 1,506 | 1,540 | 1,500 | 1,533 | 143,500 | 1,533 |
| 2010-04-06 | 1,470 | 1,503 | 1,462 | 1,503 | 129,200 | 1,503 |
| 2010-04-05 | 1,501 | 1,507 | 1,460 | 1,473 | 207,600 | 1,473 |
| 2010-04-02 | 1,515 | 1,521 | 1,495 | 1,503 | 131,700 | 1,503 |
| 2010-04-01 | 1,536 | 1,540 | 1,490 | 1,510 | 187,900 | 1,510 |
| 2010-03-31 | 1,555 | 1,558 | 1,534 | 1,545 | 188,200 | 1,545 |
| 2010-03-30 | 1,561 | 1,570 | 1,530 | 1,558 | 322,300 | 1,558 |
| 2010-03-29 | 1,603 | 1,642 | 1,601 | 1,640 | 168,700 | 1,640 |
| 2010-03-26 | 1,585 | 1,592 | 1,582 | 1,592 | 100,500 | 1,592 |
| 2010-03-25 | 1,550 | 1,595 | 1,550 | 1,582 | 160,600 | 1,582 |
| 2010-03-24 | 1,521 | 1,540 | 1,521 | 1,540 | 52,000 | 1,540 |
| 2010-03-23 | 1,531 | 1,540 | 1,471 | 1,518 | 156,300 | 1,518 |
| 2010-03-19 | 1,530 | 1,545 | 1,524 | 1,534 | 126,700 | 1,534 |
| 2010-03-18 | 1,540 | 1,546 | 1,510 | 1,546 | 222,100 | 1,546 |
| 2010-03-17 | 1,517 | 1,520 | 1,512 | 1,516 | 75,400 | 1,516 |
| 2010-03-16 | 1,518 | 1,520 | 1,514 | 1,517 | 78,000 | 1,517 |
| 2010-03-15 | 1,482 | 1,520 | 1,481 | 1,520 | 131,900 | 1,520 |
| 2010-03-12 | 1,478 | 1,486 | 1,476 | 1,481 | 111,600 | 1,481 |
| 2010-03-11 | 1,469 | 1,479 | 1,451 | 1,476 | 120,200 | 1,476 |
| 2010-03-10 | 1,435 | 1,467 | 1,433 | 1,465 | 97,300 | 1,465 |
| 2010-03-09 | 1,421 | 1,444 | 1,420 | 1,433 | 54,100 | 1,433 |
| 2010-03-08 | 1,415 | 1,425 | 1,411 | 1,423 | 63,300 | 1,423 |
| 2010-03-05 | 1,387 | 1,409 | 1,386 | 1,405 | 71,300 | 1,405 |
| 2010-03-04 | 1,381 | 1,396 | 1,381 | 1,393 | 46,300 | 1,393 |
| 2010-03-03 | 1,391 | 1,397 | 1,380 | 1,381 | 80,000 | 1,381 |
| 2010-03-02 | 1,400 | 1,403 | 1,392 | 1,396 | 52,600 | 1,396 |
| 2010-03-01 | 1,400 | 1,406 | 1,397 | 1,400 | 28,700 | 1,400 |
| 2010-02-26 | 1,394 | 1,409 | 1,394 | 1,409 | 59,100 | 1,409 |
| 2010-02-25 | 1,429 | 1,429 | 1,396 | 1,409 | 61,600 | 1,409 |
| 2010-02-24 | 1,418 | 1,425 | 1,405 | 1,407 | 39,700 | 1,407 |
| 2010-02-23 | 1,410 | 1,418 | 1,405 | 1,414 | 47,800 | 1,414 |
| 2010-02-22 | 1,410 | 1,421 | 1,404 | 1,413 | 59,100 | 1,413 |
| 2010-02-19 | 1,422 | 1,422 | 1,410 | 1,417 | 60,100 | 1,417 |
| 2010-02-18 | 1,427 | 1,434 | 1,420 | 1,426 | 47,000 | 1,426 |
| 2010-02-17 | 1,436 | 1,440 | 1,431 | 1,438 | 22,300 | 1,438 |
| 2010-02-16 | 1,438 | 1,442 | 1,420 | 1,442 | 28,100 | 1,442 |
| 2010-02-15 | 1,434 | 1,443 | 1,433 | 1,440 | 23,300 | 1,440 |
| 2010-02-12 | 1,446 | 1,446 | 1,420 | 1,444 | 37,900 | 1,444 |
| 2010-02-10 | 1,454 | 1,463 | 1,441 | 1,446 | 64,500 | 1,446 |
| 2010-02-09 | 1,402 | 1,457 | 1,400 | 1,444 | 103,200 | 1,444 |
| 2010-02-08 | 1,402 | 1,424 | 1,396 | 1,419 | 52,900 | 1,419 |
| 2010-02-05 | 1,390 | 1,409 | 1,388 | 1,394 | 34,800 | 1,394 |
| 2010-02-04 | 1,401 | 1,420 | 1,398 | 1,420 | 49,400 | 1,420 |
| 2010-02-03 | 1,421 | 1,423 | 1,402 | 1,403 | 48,800 | 1,403 |
| 2010-02-02 | 1,414 | 1,436 | 1,414 | 1,420 | 33,800 | 1,420 |
| 2010-02-01 | 1,410 | 1,410 | 1,382 | 1,409 | 61,400 | 1,409 |
| 2010-01-29 | 1,428 | 1,428 | 1,411 | 1,419 | 36,500 | 1,419 |
| 2010-01-28 | 1,440 | 1,440 | 1,427 | 1,428 | 36,800 | 1,428 |
| 2010-01-27 | 1,424 | 1,457 | 1,424 | 1,435 | 53,700 | 1,435 |
| 2010-01-26 | 1,470 | 1,470 | 1,434 | 1,442 | 89,200 | 1,442 |
| 2010-01-25 | 1,420 | 1,427 | 1,417 | 1,421 | 54,300 | 1,421 |
| 2010-01-22 | 1,420 | 1,442 | 1,419 | 1,434 | 66,900 | 1,434 |
| 2010-01-21 | 1,440 | 1,442 | 1,430 | 1,440 | 42,700 | 1,440 |
| 2010-01-20 | 1,443 | 1,449 | 1,433 | 1,439 | 72,800 | 1,439 |
| 2010-01-19 | 1,465 | 1,474 | 1,455 | 1,465 | 72,900 | 1,465 |
| 2010-01-18 | 1,464 | 1,488 | 1,460 | 1,462 | 201,900 | 1,462 |
| 2010-01-15 | 1,409 | 1,459 | 1,402 | 1,456 | 280,000 | 1,456 |
| 2010-01-14 | 1,380 | 1,381 | 1,360 | 1,381 | 55,700 | 1,381 |
| 2010-01-13 | 1,378 | 1,383 | 1,372 | 1,373 | 59,200 | 1,373 |
| 2010-01-12 | 1,389 | 1,389 | 1,374 | 1,380 | 37,500 | 1,380 |
| 2010-01-08 | 1,385 | 1,391 | 1,373 | 1,379 | 75,000 | 1,379 |
| 2010-01-07 | 1,382 | 1,397 | 1,381 | 1,387 | 66,500 | 1,387 |
| 2010-01-06 | 1,410 | 1,412 | 1,371 | 1,376 | 112,700 | 1,376 |
| 2010-01-05 | 1,425 | 1,427 | 1,399 | 1,399 | 101,300 | 1,399 |
| 2010-01-04 | 1,400 | 1,418 | 1,392 | 1,417 | 108,900 | 1,417 |
分割・併合履歴 ： [2009-09-25]1株→2株 [2006-07-14]1株→2株 [2005-08-16]1株→2株