3391 (株)ツルハホールディングス 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 | 3,910 | 3,915 | 3,875 | 3,875 | 32,200 | 1,937.50 |
| 2010-12-29 | 3,880 | 3,915 | 3,875 | 3,910 | 22,100 | 1,955 |
| 2010-12-28 | 3,915 | 3,915 | 3,875 | 3,900 | 30,400 | 1,950 |
| 2010-12-27 | 3,900 | 3,915 | 3,870 | 3,905 | 43,200 | 1,952.50 |
| 2010-12-24 | 3,920 | 3,935 | 3,880 | 3,905 | 61,200 | 1,952.50 |
| 2010-12-22 | 3,860 | 3,970 | 3,790 | 3,905 | 142,100 | 1,952.50 |
| 2010-12-21 | 3,775 | 3,875 | 3,775 | 3,860 | 71,300 | 1,930 |
| 2010-12-20 | 3,760 | 3,800 | 3,750 | 3,760 | 46,900 | 1,880 |
| 2010-12-17 | 3,790 | 3,825 | 3,750 | 3,760 | 71,800 | 1,880 |
| 2010-12-16 | 3,840 | 3,845 | 3,810 | 3,810 | 21,900 | 1,905 |
| 2010-12-15 | 3,850 | 3,860 | 3,815 | 3,835 | 45,100 | 1,917.50 |
| 2010-12-14 | 3,830 | 3,845 | 3,810 | 3,845 | 37,100 | 1,922.50 |
| 2010-12-13 | 3,835 | 3,835 | 3,800 | 3,815 | 40,800 | 1,907.50 |
| 2010-12-10 | 3,805 | 3,815 | 3,765 | 3,795 | 100,300 | 1,897.50 |
| 2010-12-09 | 3,785 | 3,785 | 3,770 | 3,775 | 16,400 | 1,887.50 |
| 2010-12-08 | 3,720 | 3,800 | 3,715 | 3,785 | 111,100 | 1,892.50 |
| 2010-12-07 | 3,695 | 3,740 | 3,650 | 3,720 | 55,600 | 1,860 |
| 2010-12-06 | 3,660 | 3,690 | 3,655 | 3,685 | 25,200 | 1,842.50 |
| 2010-12-03 | 3,670 | 3,670 | 3,630 | 3,635 | 26,700 | 1,817.50 |
| 2010-12-02 | 3,695 | 3,695 | 3,670 | 3,670 | 17,400 | 1,835 |
| 2010-12-01 | 3,605 | 3,680 | 3,605 | 3,680 | 33,800 | 1,840 |
| 2010-11-30 | 3,695 | 3,695 | 3,625 | 3,625 | 46,900 | 1,812.50 |
| 2010-11-29 | 3,600 | 3,705 | 3,595 | 3,695 | 103,600 | 1,847.50 |
| 2010-11-26 | 3,555 | 3,600 | 3,550 | 3,575 | 49,000 | 1,787.50 |
| 2010-11-25 | 3,570 | 3,570 | 3,535 | 3,550 | 35,500 | 1,775 |
| 2010-11-24 | 3,520 | 3,565 | 3,510 | 3,515 | 26,200 | 1,757.50 |
| 2010-11-22 | 3,550 | 3,550 | 3,525 | 3,540 | 27,200 | 1,770 |
| 2010-11-19 | 3,555 | 3,570 | 3,510 | 3,515 | 27,900 | 1,757.50 |
| 2010-11-18 | 3,470 | 3,550 | 3,460 | 3,545 | 50,600 | 1,772.50 |
| 2010-11-17 | 3,440 | 3,465 | 3,435 | 3,455 | 52,500 | 1,727.50 |
| 2010-11-16 | 3,540 | 3,545 | 3,475 | 3,480 | 46,000 | 1,740 |
| 2010-11-15 | 3,570 | 3,570 | 3,535 | 3,540 | 32,400 | 1,770 |
| 2010-11-12 | 3,530 | 3,545 | 3,510 | 3,530 | 40,900 | 1,765 |
| 2010-11-11 | 3,500 | 3,530 | 3,485 | 3,525 | 38,000 | 1,762.50 |
| 2010-11-10 | 3,510 | 3,555 | 3,505 | 3,545 | 35,600 | 1,772.50 |
| 2010-11-09 | 3,555 | 3,555 | 3,510 | 3,525 | 58,100 | 1,762.50 |
| 2010-11-08 | 3,575 | 3,585 | 3,545 | 3,555 | 46,400 | 1,777.50 |
| 2010-11-05 | 3,560 | 3,575 | 3,530 | 3,545 | 84,000 | 1,772.50 |
| 2010-11-04 | 3,465 | 3,550 | 3,450 | 3,515 | 60,000 | 1,757.50 |
| 2010-11-02 | 3,470 | 3,470 | 3,415 | 3,415 | 57,900 | 1,707.50 |
| 2010-11-01 | 3,485 | 3,485 | 3,445 | 3,465 | 34,100 | 1,732.50 |
| 2010-10-29 | 3,450 | 3,510 | 3,430 | 3,465 | 58,200 | 1,732.50 |
| 2010-10-28 | 3,555 | 3,555 | 3,465 | 3,465 | 78,000 | 1,732.50 |
| 2010-10-27 | 3,540 | 3,590 | 3,515 | 3,540 | 57,200 | 1,770 |
| 2010-10-26 | 3,500 | 3,545 | 3,495 | 3,515 | 60,900 | 1,757.50 |
| 2010-10-25 | 3,540 | 3,570 | 3,530 | 3,535 | 44,500 | 1,767.50 |
| 2010-10-22 | 3,510 | 3,550 | 3,505 | 3,535 | 26,200 | 1,767.50 |
| 2010-10-21 | 3,530 | 3,555 | 3,505 | 3,535 | 53,100 | 1,767.50 |
| 2010-10-20 | 3,590 | 3,590 | 3,505 | 3,550 | 64,400 | 1,775 |
| 2010-10-19 | 3,555 | 3,600 | 3,555 | 3,590 | 36,900 | 1,795 |
| 2010-10-18 | 3,525 | 3,615 | 3,525 | 3,585 | 52,400 | 1,792.50 |
| 2010-10-15 | 3,605 | 3,610 | 3,530 | 3,535 | 50,400 | 1,767.50 |
| 2010-10-14 | 3,570 | 3,645 | 3,550 | 3,635 | 115,600 | 1,817.50 |
| 2010-10-13 | 3,500 | 3,510 | 3,435 | 3,500 | 64,400 | 1,750 |
| 2010-10-12 | 3,570 | 3,570 | 3,510 | 3,515 | 59,500 | 1,757.50 |
| 2010-10-08 | 3,565 | 3,590 | 3,540 | 3,550 | 102,100 | 1,775 |
| 2010-10-07 | 3,590 | 3,650 | 3,590 | 3,635 | 110,300 | 1,817.50 |
| 2010-10-06 | 3,650 | 3,650 | 3,570 | 3,580 | 62,800 | 1,790 |
| 2010-10-05 | 3,620 | 3,655 | 3,595 | 3,635 | 68,400 | 1,817.50 |
| 2010-10-04 | 3,645 | 3,695 | 3,610 | 3,650 | 146,500 | 1,825 |
| 2010-10-01 | 3,520 | 3,635 | 3,520 | 3,635 | 141,300 | 1,817.50 |
| 2010-09-30 | 3,490 | 3,550 | 3,490 | 3,515 | 45,000 | 1,757.50 |
| 2010-09-29 | 3,475 | 3,510 | 3,460 | 3,505 | 32,500 | 1,752.50 |
| 2010-09-28 | 3,405 | 3,495 | 3,405 | 3,485 | 37,400 | 1,742.50 |
| 2010-09-27 | 3,465 | 3,470 | 3,350 | 3,420 | 108,200 | 1,710 |
| 2010-09-24 | 3,375 | 3,480 | 3,365 | 3,450 | 80,900 | 1,725 |
| 2010-09-22 | 3,460 | 3,495 | 3,385 | 3,410 | 146,000 | 1,705 |
| 2010-09-21 | 3,520 | 3,535 | 3,425 | 3,475 | 169,000 | 1,737.50 |
| 2010-09-17 | 3,570 | 3,610 | 3,465 | 3,490 | 284,000 | 1,745 |
| 2010-09-16 | 3,595 | 3,600 | 3,460 | 3,505 | 111,600 | 1,752.50 |
| 2010-09-15 | 3,505 | 3,560 | 3,485 | 3,535 | 56,600 | 1,767.50 |
| 2010-09-14 | 3,610 | 3,630 | 3,470 | 3,505 | 105,800 | 1,752.50 |
| 2010-09-13 | 3,610 | 3,625 | 3,595 | 3,610 | 44,700 | 1,805 |
| 2010-09-10 | 3,565 | 3,595 | 3,545 | 3,595 | 82,800 | 1,797.50 |
| 2010-09-09 | 3,500 | 3,570 | 3,490 | 3,560 | 51,700 | 1,780 |
| 2010-09-08 | 3,455 | 3,475 | 3,445 | 3,475 | 18,100 | 1,737.50 |
| 2010-09-07 | 3,460 | 3,475 | 3,440 | 3,470 | 36,400 | 1,735 |
| 2010-09-06 | 3,445 | 3,500 | 3,430 | 3,495 | 33,700 | 1,747.50 |
| 2010-09-03 | 3,485 | 3,520 | 3,430 | 3,445 | 35,900 | 1,722.50 |
| 2010-09-02 | 3,515 | 3,515 | 3,440 | 3,475 | 37,200 | 1,737.50 |
| 2010-09-01 | 3,460 | 3,505 | 3,460 | 3,480 | 47,800 | 1,740 |
| 2010-08-31 | 3,460 | 3,490 | 3,440 | 3,455 | 35,800 | 1,727.50 |
| 2010-08-30 | 3,460 | 3,510 | 3,455 | 3,485 | 52,400 | 1,742.50 |
| 2010-08-27 | 3,410 | 3,460 | 3,400 | 3,445 | 76,000 | 1,722.50 |
| 2010-08-26 | 3,405 | 3,410 | 3,380 | 3,410 | 38,400 | 1,705 |
| 2010-08-25 | 3,400 | 3,410 | 3,385 | 3,410 | 30,100 | 1,705 |
| 2010-08-24 | 3,385 | 3,410 | 3,365 | 3,410 | 52,500 | 1,705 |
| 2010-08-23 | 3,335 | 3,395 | 3,325 | 3,385 | 39,400 | 1,692.50 |
| 2010-08-20 | 3,350 | 3,360 | 3,325 | 3,330 | 48,600 | 1,665 |
| 2010-08-19 | 3,370 | 3,390 | 3,345 | 3,390 | 31,900 | 1,695 |
| 2010-08-18 | 3,350 | 3,380 | 3,330 | 3,380 | 46,900 | 1,690 |
| 2010-08-17 | 3,320 | 3,350 | 3,315 | 3,340 | 20,700 | 1,670 |
| 2010-08-16 | 3,335 | 3,345 | 3,325 | 3,335 | 24,200 | 1,667.50 |
| 2010-08-13 | 3,340 | 3,340 | 3,300 | 3,335 | 37,200 | 1,667.50 |
| 2010-08-12 | 3,310 | 3,355 | 3,285 | 3,340 | 43,600 | 1,670 |
| 2010-08-11 | 3,365 | 3,370 | 3,325 | 3,345 | 68,700 | 1,672.50 |
| 2010-08-10 | 3,410 | 3,410 | 3,350 | 3,365 | 44,300 | 1,682.50 |
| 2010-08-09 | 3,395 | 3,415 | 3,370 | 3,415 | 77,100 | 1,707.50 |
| 2010-08-06 | 3,355 | 3,365 | 3,325 | 3,360 | 26,400 | 1,680 |
| 2010-08-05 | 3,380 | 3,380 | 3,355 | 3,365 | 33,800 | 1,682.50 |
| 2010-08-04 | 3,365 | 3,390 | 3,335 | 3,390 | 72,000 | 1,695 |
| 2010-08-03 | 3,350 | 3,375 | 3,340 | 3,365 | 55,700 | 1,682.50 |
| 2010-08-02 | 3,300 | 3,345 | 3,295 | 3,340 | 28,700 | 1,670 |
| 2010-07-30 | 3,330 | 3,330 | 3,275 | 3,330 | 45,400 | 1,665 |
| 2010-07-29 | 3,330 | 3,345 | 3,305 | 3,325 | 15,500 | 1,662.50 |
| 2010-07-28 | 3,360 | 3,360 | 3,330 | 3,350 | 20,800 | 1,675 |
| 2010-07-27 | 3,345 | 3,345 | 3,310 | 3,330 | 28,100 | 1,665 |
| 2010-07-26 | 3,355 | 3,355 | 3,285 | 3,330 | 43,600 | 1,665 |
| 2010-07-23 | 3,355 | 3,370 | 3,325 | 3,330 | 120,700 | 1,665 |
| 2010-07-22 | 3,285 | 3,355 | 3,285 | 3,350 | 66,500 | 1,675 |
| 2010-07-21 | 3,270 | 3,300 | 3,245 | 3,280 | 43,700 | 1,640 |
| 2010-07-20 | 3,195 | 3,295 | 3,195 | 3,265 | 40,000 | 1,632.50 |
| 2010-07-16 | 3,205 | 3,300 | 3,200 | 3,245 | 97,700 | 1,622.50 |
| 2010-07-15 | 3,195 | 3,275 | 3,180 | 3,240 | 92,200 | 1,620 |
| 2010-07-14 | 3,230 | 3,240 | 3,185 | 3,215 | 111,800 | 1,607.50 |
| 2010-07-13 | 3,270 | 3,270 | 3,190 | 3,215 | 59,900 | 1,607.50 |
| 2010-07-12 | 3,335 | 3,335 | 3,265 | 3,300 | 47,000 | 1,650 |
| 2010-07-09 | 3,375 | 3,375 | 3,285 | 3,295 | 50,100 | 1,647.50 |
| 2010-07-08 | 3,345 | 3,385 | 3,310 | 3,385 | 98,800 | 1,692.50 |
| 2010-07-07 | 3,355 | 3,355 | 3,305 | 3,345 | 83,100 | 1,672.50 |
| 2010-07-06 | 3,200 | 3,365 | 3,200 | 3,335 | 155,600 | 1,667.50 |
| 2010-07-05 | 3,250 | 3,285 | 3,235 | 3,270 | 75,500 | 1,635 |
| 2010-07-02 | 3,215 | 3,260 | 3,185 | 3,245 | 74,100 | 1,622.50 |
| 2010-07-01 | 3,100 | 3,225 | 3,100 | 3,205 | 124,600 | 1,602.50 |
| 2010-06-30 | 3,135 | 3,175 | 3,095 | 3,150 | 91,500 | 1,575 |
| 2010-06-29 | 3,175 | 3,185 | 3,110 | 3,135 | 137,200 | 1,567.50 |
| 2010-06-28 | 3,180 | 3,195 | 3,160 | 3,175 | 56,400 | 1,587.50 |
| 2010-06-25 | 3,120 | 3,180 | 3,090 | 3,180 | 108,800 | 1,590 |
| 2010-06-24 | 3,035 | 3,130 | 3,020 | 3,105 | 92,700 | 1,552.50 |
| 2010-06-23 | 3,120 | 3,140 | 3,030 | 3,030 | 140,100 | 1,515 |
| 2010-06-22 | 3,170 | 3,190 | 3,125 | 3,190 | 78,100 | 1,595 |
| 2010-06-21 | 3,125 | 3,190 | 3,115 | 3,165 | 56,000 | 1,582.50 |
| 2010-06-18 | 3,120 | 3,145 | 3,085 | 3,095 | 73,400 | 1,547.50 |
| 2010-06-17 | 3,020 | 3,135 | 3,020 | 3,115 | 114,500 | 1,557.50 |
| 2010-06-16 | 2,999 | 3,015 | 2,964 | 3,015 | 95,700 | 1,507.50 |
| 2010-06-15 | 3,010 | 3,020 | 2,968 | 2,990 | 70,200 | 1,495 |
| 2010-06-14 | 2,984 | 3,020 | 2,970 | 3,010 | 34,600 | 1,505 |
| 2010-06-11 | 3,000 | 3,000 | 2,960 | 2,979 | 76,700 | 1,489.50 |
| 2010-06-10 | 2,954 | 2,990 | 2,954 | 2,979 | 69,200 | 1,489.50 |
| 2010-06-09 | 2,932 | 2,981 | 2,926 | 2,965 | 111,200 | 1,482.50 |
| 2010-06-08 | 2,877 | 2,925 | 2,877 | 2,921 | 54,300 | 1,460.50 |
| 2010-06-07 | 2,891 | 2,899 | 2,870 | 2,876 | 75,200 | 1,438 |
| 2010-06-04 | 2,987 | 2,992 | 2,953 | 2,962 | 56,000 | 1,481 |
| 2010-06-03 | 3,005 | 3,005 | 2,962 | 2,972 | 63,900 | 1,486 |
| 2010-06-02 | 2,995 | 3,020 | 2,978 | 2,987 | 60,400 | 1,493.50 |
| 2010-06-01 | 3,090 | 3,090 | 3,015 | 3,025 | 57,200 | 1,512.50 |
| 2010-05-31 | 3,010 | 3,070 | 3,000 | 3,065 | 41,500 | 1,532.50 |
| 2010-05-28 | 3,030 | 3,045 | 2,979 | 3,015 | 73,300 | 1,507.50 |
| 2010-05-27 | 2,996 | 3,020 | 2,935 | 2,998 | 124,500 | 1,499 |
| 2010-05-26 | 3,000 | 3,050 | 2,985 | 2,995 | 110,000 | 1,497.50 |
| 2010-05-25 | 3,085 | 3,085 | 2,971 | 2,999 | 120,000 | 1,499.50 |
| 2010-05-24 | 3,080 | 3,095 | 3,050 | 3,070 | 38,800 | 1,535 |
| 2010-05-21 | 3,130 | 3,140 | 3,080 | 3,090 | 65,500 | 1,545 |
| 2010-05-20 | 3,165 | 3,225 | 3,160 | 3,200 | 48,600 | 1,600 |
| 2010-05-19 | 3,220 | 3,235 | 3,175 | 3,205 | 56,200 | 1,602.50 |
| 2010-05-18 | 3,280 | 3,280 | 3,230 | 3,230 | 61,900 | 1,615 |
| 2010-05-17 | 3,285 | 3,295 | 3,225 | 3,275 | 77,900 | 1,637.50 |
| 2010-05-14 | 3,325 | 3,325 | 3,300 | 3,310 | 39,800 | 1,655 |
| 2010-05-13 | 3,315 | 3,330 | 3,305 | 3,330 | 50,000 | 1,665 |
| 2010-05-12 | 3,295 | 3,320 | 3,265 | 3,295 | 127,600 | 1,647.50 |
| 2010-05-11 | 3,370 | 3,375 | 3,345 | 3,355 | 170,800 | 1,677.50 |
| 2010-05-10 | 3,325 | 3,365 | 3,300 | 3,355 | 97,700 | 1,677.50 |
| 2010-05-07 | 3,350 | 3,350 | 3,310 | 3,325 | 108,300 | 1,662.50 |
| 2010-05-06 | 3,375 | 3,380 | 3,330 | 3,375 | 123,300 | 1,687.50 |
| 2010-04-30 | 3,380 | 3,395 | 3,370 | 3,385 | 104,000 | 1,692.50 |
| 2010-04-28 | 3,385 | 3,395 | 3,365 | 3,375 | 147,600 | 1,687.50 |
| 2010-04-27 | 3,410 | 3,410 | 3,380 | 3,400 | 96,300 | 1,700 |
| 2010-04-26 | 3,410 | 3,415 | 3,390 | 3,415 | 92,700 | 1,707.50 |
| 2010-04-23 | 3,380 | 3,405 | 3,375 | 3,405 | 118,700 | 1,702.50 |
| 2010-04-22 | 3,380 | 3,415 | 3,365 | 3,375 | 170,800 | 1,687.50 |
| 2010-04-21 | 3,400 | 3,420 | 3,375 | 3,420 | 67,600 | 1,710 |
| 2010-04-20 | 3,430 | 3,435 | 3,385 | 3,390 | 69,600 | 1,695 |
| 2010-04-19 | 3,425 | 3,510 | 3,415 | 3,430 | 146,500 | 1,715 |
| 2010-04-16 | 3,390 | 3,430 | 3,390 | 3,430 | 79,800 | 1,715 |
| 2010-04-15 | 3,400 | 3,410 | 3,375 | 3,375 | 53,700 | 1,687.50 |
| 2010-04-14 | 3,425 | 3,425 | 3,370 | 3,385 | 75,500 | 1,692.50 |
| 2010-04-13 | 3,440 | 3,440 | 3,400 | 3,410 | 55,500 | 1,705 |
| 2010-04-12 | 3,420 | 3,440 | 3,405 | 3,430 | 57,000 | 1,715 |
| 2010-04-09 | 3,400 | 3,410 | 3,390 | 3,390 | 38,200 | 1,695 |
| 2010-04-08 | 3,420 | 3,420 | 3,390 | 3,405 | 53,100 | 1,702.50 |
| 2010-04-07 | 3,410 | 3,430 | 3,400 | 3,420 | 89,900 | 1,710 |
| 2010-04-06 | 3,445 | 3,445 | 3,380 | 3,395 | 82,700 | 1,697.50 |
| 2010-04-05 | 3,385 | 3,420 | 3,380 | 3,415 | 79,600 | 1,707.50 |
| 2010-04-02 | 3,395 | 3,395 | 3,365 | 3,375 | 44,200 | 1,687.50 |
| 2010-04-01 | 3,355 | 3,370 | 3,355 | 3,360 | 57,600 | 1,680 |
| 2010-03-31 | 3,350 | 3,365 | 3,335 | 3,350 | 73,400 | 1,675 |
| 2010-03-30 | 3,330 | 3,345 | 3,320 | 3,335 | 83,500 | 1,667.50 |
| 2010-03-29 | 3,300 | 3,315 | 3,285 | 3,315 | 71,100 | 1,657.50 |
| 2010-03-26 | 3,250 | 3,265 | 3,230 | 3,260 | 89,300 | 1,630 |
| 2010-03-25 | 3,250 | 3,250 | 3,205 | 3,230 | 82,900 | 1,615 |
| 2010-03-24 | 3,280 | 3,285 | 3,200 | 3,220 | 166,100 | 1,610 |
| 2010-03-23 | 3,300 | 3,315 | 3,295 | 3,300 | 69,200 | 1,650 |
| 2010-03-19 | 3,335 | 3,335 | 3,295 | 3,310 | 87,100 | 1,655 |
| 2010-03-18 | 3,410 | 3,410 | 3,325 | 3,325 | 119,000 | 1,662.50 |
| 2010-03-17 | 3,405 | 3,410 | 3,380 | 3,400 | 75,200 | 1,700 |
| 2010-03-16 | 3,370 | 3,395 | 3,365 | 3,385 | 55,100 | 1,692.50 |
| 2010-03-15 | 3,380 | 3,400 | 3,365 | 3,375 | 43,900 | 1,687.50 |
| 2010-03-12 | 3,390 | 3,395 | 3,350 | 3,380 | 71,600 | 1,690 |
| 2010-03-11 | 3,380 | 3,405 | 3,360 | 3,395 | 76,000 | 1,697.50 |
| 2010-03-10 | 3,445 | 3,445 | 3,375 | 3,400 | 39,400 | 1,700 |
| 2010-03-09 | 3,450 | 3,465 | 3,425 | 3,440 | 42,700 | 1,720 |
| 2010-03-08 | 3,475 | 3,490 | 3,455 | 3,480 | 32,600 | 1,740 |
| 2010-03-05 | 3,450 | 3,480 | 3,430 | 3,465 | 54,500 | 1,732.50 |
| 2010-03-04 | 3,420 | 3,445 | 3,400 | 3,445 | 44,700 | 1,722.50 |
| 2010-03-03 | 3,450 | 3,460 | 3,400 | 3,420 | 73,200 | 1,710 |
| 2010-03-02 | 3,445 | 3,445 | 3,405 | 3,430 | 52,000 | 1,715 |
| 2010-03-01 | 3,395 | 3,465 | 3,390 | 3,445 | 103,300 | 1,722.50 |
| 2010-02-26 | 3,390 | 3,470 | 3,390 | 3,440 | 82,300 | 1,720 |
| 2010-02-25 | 3,330 | 3,455 | 3,315 | 3,405 | 183,900 | 1,702.50 |
| 2010-02-24 | 3,280 | 3,305 | 3,255 | 3,280 | 96,300 | 1,640 |
| 2010-02-23 | 3,305 | 3,315 | 3,270 | 3,280 | 83,200 | 1,640 |
| 2010-02-22 | 3,300 | 3,345 | 3,270 | 3,295 | 107,300 | 1,647.50 |
| 2010-02-19 | 3,375 | 3,380 | 3,260 | 3,295 | 130,000 | 1,647.50 |
| 2010-02-18 | 3,305 | 3,345 | 3,295 | 3,310 | 85,800 | 1,655 |
| 2010-02-17 | 3,310 | 3,320 | 3,275 | 3,305 | 55,200 | 1,652.50 |
| 2010-02-16 | 3,305 | 3,330 | 3,270 | 3,290 | 45,000 | 1,645 |
| 2010-02-15 | 3,385 | 3,385 | 3,290 | 3,305 | 48,700 | 1,652.50 |
| 2010-02-12 | 3,340 | 3,385 | 3,330 | 3,380 | 55,500 | 1,690 |
| 2010-02-10 | 3,355 | 3,365 | 3,330 | 3,340 | 29,600 | 1,670 |
| 2010-02-09 | 3,360 | 3,380 | 3,320 | 3,355 | 43,300 | 1,677.50 |
| 2010-02-08 | 3,460 | 3,465 | 3,390 | 3,400 | 54,600 | 1,700 |
| 2010-02-05 | 3,465 | 3,510 | 3,405 | 3,490 | 84,500 | 1,745 |
| 2010-02-04 | 3,465 | 3,535 | 3,425 | 3,460 | 75,100 | 1,730 |
| 2010-02-03 | 3,345 | 3,405 | 3,345 | 3,395 | 53,500 | 1,697.50 |
| 2010-02-02 | 3,340 | 3,350 | 3,315 | 3,340 | 37,900 | 1,670 |
| 2010-02-01 | 3,365 | 3,365 | 3,285 | 3,325 | 96,600 | 1,662.50 |
| 2010-01-29 | 3,410 | 3,445 | 3,380 | 3,380 | 87,700 | 1,690 |
| 2010-01-28 | 3,450 | 3,450 | 3,395 | 3,395 | 57,600 | 1,697.50 |
| 2010-01-27 | 3,410 | 3,500 | 3,385 | 3,410 | 60,100 | 1,705 |
| 2010-01-26 | 3,490 | 3,495 | 3,430 | 3,430 | 44,000 | 1,715 |
| 2010-01-25 | 3,500 | 3,550 | 3,480 | 3,490 | 74,300 | 1,745 |
| 2010-01-22 | 3,480 | 3,495 | 3,420 | 3,460 | 95,000 | 1,730 |
| 2010-01-21 | 3,495 | 3,545 | 3,470 | 3,495 | 107,500 | 1,747.50 |
| 2010-01-20 | 3,445 | 3,515 | 3,420 | 3,500 | 94,500 | 1,750 |
| 2010-01-19 | 3,425 | 3,425 | 3,380 | 3,410 | 50,300 | 1,705 |
| 2010-01-18 | 3,330 | 3,395 | 3,330 | 3,385 | 34,900 | 1,692.50 |
| 2010-01-15 | 3,355 | 3,375 | 3,340 | 3,365 | 84,700 | 1,682.50 |
| 2010-01-14 | 3,360 | 3,375 | 3,325 | 3,350 | 44,500 | 1,675 |
| 2010-01-13 | 3,355 | 3,390 | 3,330 | 3,340 | 90,100 | 1,670 |
| 2010-01-12 | 3,415 | 3,435 | 3,345 | 3,355 | 103,100 | 1,677.50 |
| 2010-01-08 | 3,420 | 3,440 | 3,320 | 3,345 | 135,600 | 1,672.50 |
| 2010-01-07 | 3,465 | 3,490 | 3,430 | 3,430 | 106,400 | 1,715 |
| 2010-01-06 | 3,430 | 3,490 | 3,420 | 3,460 | 170,200 | 1,730 |
| 2010-01-05 | 3,345 | 3,365 | 3,320 | 3,325 | 50,700 | 1,662.50 |
| 2010-01-04 | 3,300 | 3,345 | 3,300 | 3,315 | 24,900 | 1,657.50 |
分割・併合履歴 ： [2014-05-13]1株→2株
