3395 (株)サンマルクホールディングス 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 | 3,360 | 3,410 | 3,355 | 3,375 | 13,800 | 1,687.50 |
| 2010-12-29 | 3,330 | 3,340 | 3,305 | 3,340 | 8,100 | 1,670 |
| 2010-12-28 | 3,315 | 3,325 | 3,310 | 3,325 | 4,600 | 1,662.50 |
| 2010-12-27 | 3,330 | 3,335 | 3,300 | 3,315 | 7,100 | 1,657.50 |
| 2010-12-24 | 3,350 | 3,350 | 3,295 | 3,325 | 22,900 | 1,662.50 |
| 2010-12-22 | 3,375 | 3,430 | 3,360 | 3,360 | 24,800 | 1,680 |
| 2010-12-21 | 3,360 | 3,395 | 3,355 | 3,375 | 33,000 | 1,687.50 |
| 2010-12-20 | 3,370 | 3,380 | 3,360 | 3,365 | 10,900 | 1,682.50 |
| 2010-12-17 | 3,365 | 3,385 | 3,355 | 3,370 | 15,300 | 1,685 |
| 2010-12-16 | 3,400 | 3,400 | 3,380 | 3,385 | 12,000 | 1,692.50 |
| 2010-12-15 | 3,370 | 3,400 | 3,340 | 3,385 | 54,400 | 1,692.50 |
| 2010-12-14 | 3,425 | 3,440 | 3,350 | 3,385 | 38,900 | 1,692.50 |
| 2010-12-13 | 3,480 | 3,480 | 3,445 | 3,450 | 16,300 | 1,725 |
| 2010-12-10 | 3,505 | 3,505 | 3,475 | 3,480 | 28,400 | 1,740 |
| 2010-12-09 | 3,485 | 3,505 | 3,465 | 3,480 | 26,600 | 1,740 |
| 2010-12-08 | 3,465 | 3,485 | 3,435 | 3,470 | 24,500 | 1,735 |
| 2010-12-07 | 3,465 | 3,475 | 3,425 | 3,465 | 29,700 | 1,732.50 |
| 2010-12-06 | 3,355 | 3,510 | 3,350 | 3,465 | 66,200 | 1,732.50 |
| 2010-12-03 | 3,195 | 3,350 | 3,185 | 3,350 | 64,300 | 1,675 |
| 2010-12-02 | 3,185 | 3,205 | 3,175 | 3,200 | 18,500 | 1,600 |
| 2010-12-01 | 3,100 | 3,180 | 3,090 | 3,175 | 18,400 | 1,587.50 |
| 2010-11-30 | 3,100 | 3,100 | 3,070 | 3,095 | 31,000 | 1,547.50 |
| 2010-11-29 | 3,090 | 3,120 | 3,080 | 3,100 | 15,600 | 1,550 |
| 2010-11-26 | 3,105 | 3,120 | 3,085 | 3,110 | 17,900 | 1,555 |
| 2010-11-25 | 3,145 | 3,145 | 3,115 | 3,115 | 17,500 | 1,557.50 |
| 2010-11-24 | 3,110 | 3,190 | 3,110 | 3,135 | 23,400 | 1,567.50 |
| 2010-11-22 | 3,185 | 3,195 | 3,160 | 3,180 | 14,000 | 1,590 |
| 2010-11-19 | 3,180 | 3,190 | 3,170 | 3,180 | 27,400 | 1,590 |
| 2010-11-18 | 3,130 | 3,185 | 3,085 | 3,175 | 41,200 | 1,587.50 |
| 2010-11-17 | 3,080 | 3,125 | 3,070 | 3,120 | 12,900 | 1,560 |
| 2010-11-16 | 3,140 | 3,195 | 3,100 | 3,120 | 23,800 | 1,560 |
| 2010-11-15 | 3,120 | 3,150 | 3,115 | 3,120 | 13,400 | 1,560 |
| 2010-11-12 | 3,030 | 3,130 | 3,015 | 3,120 | 25,800 | 1,560 |
| 2010-11-11 | 3,020 | 3,030 | 3,015 | 3,030 | 8,400 | 1,515 |
| 2010-11-10 | 3,000 | 3,035 | 3,000 | 3,030 | 9,800 | 1,515 |
| 2010-11-09 | 3,020 | 3,050 | 3,005 | 3,010 | 19,000 | 1,505 |
| 2010-11-08 | 2,954 | 3,025 | 2,954 | 3,020 | 20,900 | 1,510 |
| 2010-11-05 | 2,904 | 2,968 | 2,904 | 2,955 | 30,600 | 1,477.50 |
| 2010-11-04 | 2,845 | 2,923 | 2,845 | 2,904 | 15,300 | 1,452 |
| 2010-11-02 | 2,839 | 2,860 | 2,836 | 2,839 | 13,900 | 1,419.50 |
| 2010-11-01 | 2,846 | 2,883 | 2,820 | 2,853 | 13,000 | 1,426.50 |
| 2010-10-29 | 2,827 | 2,865 | 2,802 | 2,840 | 17,700 | 1,420 |
| 2010-10-28 | 2,827 | 2,867 | 2,811 | 2,820 | 27,300 | 1,410 |
| 2010-10-27 | 2,866 | 2,866 | 2,833 | 2,840 | 20,100 | 1,420 |
| 2010-10-26 | 2,891 | 2,917 | 2,866 | 2,866 | 24,900 | 1,433 |
| 2010-10-25 | 2,906 | 2,930 | 2,885 | 2,890 | 14,600 | 1,445 |
| 2010-10-22 | 2,889 | 2,895 | 2,884 | 2,890 | 7,300 | 1,445 |
| 2010-10-21 | 2,868 | 2,900 | 2,840 | 2,875 | 15,000 | 1,437.50 |
| 2010-10-20 | 2,869 | 2,899 | 2,835 | 2,866 | 30,700 | 1,433 |
| 2010-10-19 | 2,860 | 2,889 | 2,845 | 2,869 | 31,200 | 1,434.50 |
| 2010-10-18 | 2,854 | 2,910 | 2,826 | 2,866 | 43,000 | 1,433 |
| 2010-10-15 | 2,990 | 2,990 | 2,869 | 2,886 | 43,700 | 1,443 |
| 2010-10-14 | 3,030 | 3,035 | 2,985 | 2,998 | 23,100 | 1,499 |
| 2010-10-13 | 3,060 | 3,085 | 3,025 | 3,045 | 13,700 | 1,522.50 |
| 2010-10-12 | 3,130 | 3,135 | 3,005 | 3,070 | 11,100 | 1,535 |
| 2010-10-08 | 3,075 | 3,105 | 3,070 | 3,095 | 10,900 | 1,547.50 |
| 2010-10-07 | 3,005 | 3,060 | 3,005 | 3,060 | 10,200 | 1,530 |
| 2010-10-06 | 3,040 | 3,040 | 3,005 | 3,020 | 11,300 | 1,510 |
| 2010-10-05 | 3,030 | 3,060 | 3,015 | 3,045 | 22,100 | 1,522.50 |
| 2010-10-04 | 3,085 | 3,085 | 3,050 | 3,065 | 10,500 | 1,532.50 |
| 2010-10-01 | 3,125 | 3,125 | 3,070 | 3,075 | 17,800 | 1,537.50 |
| 2010-09-30 | 3,165 | 3,165 | 3,125 | 3,125 | 10,500 | 1,562.50 |
| 2010-09-29 | 3,150 | 3,155 | 3,145 | 3,150 | 6,100 | 1,575 |
| 2010-09-28 | 3,165 | 3,165 | 3,130 | 3,135 | 9,900 | 1,567.50 |
| 2010-09-27 | 3,160 | 3,175 | 3,140 | 3,165 | 12,400 | 1,582.50 |
| 2010-09-24 | 3,110 | 3,135 | 3,110 | 3,120 | 5,700 | 1,560 |
| 2010-09-22 | 3,105 | 3,130 | 3,105 | 3,110 | 12,500 | 1,555 |
| 2010-09-21 | 3,100 | 3,130 | 3,090 | 3,110 | 14,200 | 1,555 |
| 2010-09-17 | 3,145 | 3,150 | 3,095 | 3,100 | 18,200 | 1,550 |
| 2010-09-16 | 3,175 | 3,175 | 3,125 | 3,140 | 21,500 | 1,570 |
| 2010-09-15 | 3,200 | 3,200 | 3,165 | 3,170 | 25,900 | 1,585 |
| 2010-09-14 | 3,240 | 3,240 | 3,205 | 3,205 | 4,700 | 1,602.50 |
| 2010-09-13 | 3,255 | 3,255 | 3,215 | 3,220 | 5,200 | 1,610 |
| 2010-09-10 | 3,280 | 3,280 | 3,210 | 3,230 | 12,300 | 1,615 |
| 2010-09-09 | 3,230 | 3,250 | 3,230 | 3,240 | 3,800 | 1,620 |
| 2010-09-08 | 3,220 | 3,235 | 3,210 | 3,225 | 1,900 | 1,612.50 |
| 2010-09-07 | 3,245 | 3,260 | 3,240 | 3,250 | 7,100 | 1,625 |
| 2010-09-06 | 3,300 | 3,300 | 3,265 | 3,280 | 8,900 | 1,640 |
| 2010-09-03 | 3,295 | 3,330 | 3,270 | 3,300 | 12,400 | 1,650 |
| 2010-09-02 | 3,300 | 3,330 | 3,290 | 3,305 | 8,400 | 1,652.50 |
| 2010-09-01 | 3,270 | 3,295 | 3,245 | 3,295 | 13,600 | 1,647.50 |
| 2010-08-31 | 3,265 | 3,265 | 3,220 | 3,245 | 8,700 | 1,622.50 |
| 2010-08-30 | 3,230 | 3,325 | 3,230 | 3,260 | 12,600 | 1,630 |
| 2010-08-27 | 3,160 | 3,230 | 3,145 | 3,205 | 12,000 | 1,602.50 |
| 2010-08-26 | 3,155 | 3,170 | 3,140 | 3,150 | 8,900 | 1,575 |
| 2010-08-25 | 3,160 | 3,165 | 3,140 | 3,155 | 4,700 | 1,577.50 |
| 2010-08-24 | 3,160 | 3,170 | 3,145 | 3,160 | 8,900 | 1,580 |
| 2010-08-23 | 3,160 | 3,170 | 3,150 | 3,155 | 8,300 | 1,577.50 |
| 2010-08-20 | 3,160 | 3,170 | 3,150 | 3,155 | 5,200 | 1,577.50 |
| 2010-08-19 | 3,155 | 3,175 | 3,155 | 3,170 | 5,800 | 1,585 |
| 2010-08-18 | 3,190 | 3,190 | 3,160 | 3,165 | 7,400 | 1,582.50 |
| 2010-08-17 | 3,185 | 3,185 | 3,150 | 3,165 | 6,800 | 1,582.50 |
| 2010-08-16 | 3,185 | 3,185 | 3,160 | 3,185 | 4,600 | 1,592.50 |
| 2010-08-13 | 3,155 | 3,185 | 3,150 | 3,185 | 5,100 | 1,592.50 |
| 2010-08-12 | 3,150 | 3,175 | 3,150 | 3,165 | 10,400 | 1,582.50 |
| 2010-08-11 | 3,245 | 3,250 | 3,165 | 3,195 | 9,800 | 1,597.50 |
| 2010-08-10 | 3,305 | 3,305 | 3,250 | 3,255 | 8,400 | 1,627.50 |
| 2010-08-09 | 3,300 | 3,345 | 3,270 | 3,315 | 9,700 | 1,657.50 |
| 2010-08-06 | 3,225 | 3,300 | 3,220 | 3,300 | 16,500 | 1,650 |
| 2010-08-05 | 3,200 | 3,210 | 3,160 | 3,200 | 19,200 | 1,600 |
| 2010-08-04 | 3,210 | 3,225 | 3,205 | 3,210 | 4,600 | 1,605 |
| 2010-08-03 | 3,260 | 3,270 | 3,215 | 3,230 | 7,600 | 1,615 |
| 2010-08-02 | 3,260 | 3,260 | 3,225 | 3,245 | 7,100 | 1,622.50 |
| 2010-07-30 | 3,295 | 3,300 | 3,240 | 3,260 | 10,200 | 1,630 |
| 2010-07-29 | 3,310 | 3,310 | 3,260 | 3,275 | 8,000 | 1,637.50 |
| 2010-07-28 | 3,360 | 3,360 | 3,305 | 3,315 | 7,200 | 1,657.50 |
| 2010-07-27 | 3,285 | 3,330 | 3,285 | 3,320 | 13,300 | 1,660 |
| 2010-07-26 | 3,245 | 3,275 | 3,220 | 3,265 | 17,000 | 1,632.50 |
| 2010-07-23 | 3,205 | 3,255 | 3,180 | 3,205 | 23,000 | 1,602.50 |
| 2010-07-22 | 3,170 | 3,180 | 3,145 | 3,155 | 8,800 | 1,577.50 |
| 2010-07-21 | 3,220 | 3,230 | 3,170 | 3,170 | 20,700 | 1,585 |
| 2010-07-20 | 3,185 | 3,185 | 3,155 | 3,185 | 9,700 | 1,592.50 |
| 2010-07-16 | 3,200 | 3,220 | 3,175 | 3,195 | 13,700 | 1,597.50 |
| 2010-07-15 | 3,245 | 3,260 | 3,205 | 3,205 | 10,000 | 1,602.50 |
| 2010-07-14 | 3,265 | 3,340 | 3,235 | 3,245 | 19,800 | 1,622.50 |
| 2010-07-13 | 3,315 | 3,320 | 3,230 | 3,245 | 23,600 | 1,622.50 |
| 2010-07-12 | 3,305 | 3,320 | 3,290 | 3,315 | 15,400 | 1,657.50 |
| 2010-07-09 | 3,380 | 3,380 | 3,330 | 3,330 | 20,900 | 1,665 |
| 2010-07-08 | 3,440 | 3,440 | 3,385 | 3,390 | 10,300 | 1,695 |
| 2010-07-07 | 3,430 | 3,430 | 3,360 | 3,420 | 15,000 | 1,710 |
| 2010-07-06 | 3,465 | 3,470 | 3,445 | 3,460 | 9,100 | 1,730 |
| 2010-07-05 | 3,425 | 3,490 | 3,395 | 3,490 | 16,200 | 1,745 |
| 2010-07-02 | 3,495 | 3,505 | 3,425 | 3,455 | 9,600 | 1,727.50 |
| 2010-07-01 | 3,490 | 3,550 | 3,465 | 3,470 | 19,300 | 1,735 |
| 2010-06-30 | 3,450 | 3,565 | 3,385 | 3,560 | 41,100 | 1,780 |
| 2010-06-29 | 3,520 | 3,525 | 3,480 | 3,500 | 20,500 | 1,750 |
| 2010-06-28 | 3,455 | 3,530 | 3,455 | 3,520 | 17,100 | 1,760 |
| 2010-06-25 | 3,575 | 3,585 | 3,435 | 3,485 | 30,200 | 1,742.50 |
| 2010-06-24 | 3,575 | 3,610 | 3,575 | 3,595 | 14,300 | 1,797.50 |
| 2010-06-23 | 3,565 | 3,615 | 3,565 | 3,600 | 22,900 | 1,800 |
| 2010-06-22 | 3,590 | 3,630 | 3,585 | 3,620 | 16,500 | 1,810 |
| 2010-06-21 | 3,550 | 3,605 | 3,535 | 3,580 | 12,700 | 1,790 |
| 2010-06-18 | 3,510 | 3,545 | 3,510 | 3,535 | 12,500 | 1,767.50 |
| 2010-06-17 | 3,500 | 3,545 | 3,500 | 3,515 | 18,200 | 1,757.50 |
| 2010-06-16 | 3,585 | 3,615 | 3,530 | 3,530 | 25,400 | 1,765 |
| 2010-06-15 | 3,505 | 3,550 | 3,505 | 3,545 | 12,600 | 1,772.50 |
| 2010-06-14 | 3,455 | 3,520 | 3,455 | 3,495 | 36,400 | 1,747.50 |
| 2010-06-11 | 3,385 | 3,415 | 3,360 | 3,415 | 24,900 | 1,707.50 |
| 2010-06-10 | 3,365 | 3,380 | 3,340 | 3,375 | 11,800 | 1,687.50 |
| 2010-06-09 | 3,395 | 3,405 | 3,370 | 3,385 | 9,800 | 1,692.50 |
| 2010-06-08 | 3,390 | 3,435 | 3,370 | 3,425 | 16,200 | 1,712.50 |
| 2010-06-07 | 3,400 | 3,410 | 3,365 | 3,390 | 23,900 | 1,695 |
| 2010-06-04 | 3,425 | 3,475 | 3,425 | 3,460 | 21,400 | 1,730 |
| 2010-06-03 | 3,355 | 3,425 | 3,355 | 3,420 | 16,200 | 1,710 |
| 2010-06-02 | 3,315 | 3,360 | 3,315 | 3,350 | 13,700 | 1,675 |
| 2010-06-01 | 3,340 | 3,365 | 3,310 | 3,350 | 16,100 | 1,675 |
| 2010-05-31 | 3,310 | 3,335 | 3,310 | 3,310 | 15,700 | 1,655 |
| 2010-05-28 | 3,295 | 3,365 | 3,280 | 3,315 | 25,100 | 1,657.50 |
| 2010-05-27 | 3,140 | 3,235 | 3,140 | 3,225 | 29,500 | 1,612.50 |
| 2010-05-26 | 3,180 | 3,270 | 3,180 | 3,190 | 42,400 | 1,595 |
| 2010-05-25 | 3,300 | 3,305 | 3,185 | 3,245 | 49,900 | 1,622.50 |
| 2010-05-24 | 3,450 | 3,450 | 3,345 | 3,350 | 50,500 | 1,675 |
| 2010-05-21 | 3,480 | 3,545 | 3,400 | 3,490 | 42,200 | 1,745 |
| 2010-05-20 | 3,550 | 3,580 | 3,515 | 3,550 | 17,300 | 1,775 |
| 2010-05-19 | 3,590 | 3,595 | 3,540 | 3,555 | 31,100 | 1,777.50 |
| 2010-05-18 | 3,545 | 3,620 | 3,530 | 3,605 | 41,400 | 1,802.50 |
| 2010-05-17 | 3,510 | 3,555 | 3,505 | 3,540 | 32,600 | 1,770 |
| 2010-05-14 | 3,525 | 3,545 | 3,495 | 3,510 | 40,200 | 1,755 |
| 2010-05-13 | 3,590 | 3,590 | 3,445 | 3,485 | 61,500 | 1,742.50 |
| 2010-05-12 | 3,570 | 3,625 | 3,565 | 3,565 | 30,900 | 1,782.50 |
| 2010-05-11 | 3,520 | 3,580 | 3,515 | 3,560 | 36,100 | 1,780 |
| 2010-05-10 | 3,380 | 3,490 | 3,345 | 3,450 | 34,400 | 1,725 |
| 2010-05-07 | 3,450 | 3,485 | 3,335 | 3,390 | 66,300 | 1,695 |
| 2010-05-06 | 3,610 | 3,615 | 3,550 | 3,570 | 23,900 | 1,785 |
| 2010-04-30 | 3,585 | 3,620 | 3,585 | 3,615 | 24,900 | 1,807.50 |
| 2010-04-28 | 3,500 | 3,590 | 3,435 | 3,585 | 46,100 | 1,792.50 |
| 2010-04-27 | 3,625 | 3,625 | 3,525 | 3,540 | 49,600 | 1,770 |
| 2010-04-26 | 3,600 | 3,645 | 3,580 | 3,635 | 35,600 | 1,817.50 |
| 2010-04-23 | 3,550 | 3,610 | 3,550 | 3,605 | 34,400 | 1,802.50 |
| 2010-04-22 | 3,615 | 3,615 | 3,570 | 3,580 | 45,600 | 1,790 |
| 2010-04-21 | 3,655 | 3,670 | 3,640 | 3,640 | 24,300 | 1,820 |
| 2010-04-20 | 3,610 | 3,630 | 3,600 | 3,625 | 16,400 | 1,812.50 |
| 2010-04-19 | 3,600 | 3,630 | 3,570 | 3,620 | 39,600 | 1,810 |
| 2010-04-16 | 3,515 | 3,675 | 3,500 | 3,670 | 69,000 | 1,835 |
| 2010-04-15 | 3,520 | 3,545 | 3,515 | 3,530 | 22,800 | 1,765 |
| 2010-04-14 | 3,545 | 3,580 | 3,530 | 3,550 | 16,300 | 1,775 |
| 2010-04-13 | 3,560 | 3,560 | 3,480 | 3,545 | 35,400 | 1,772.50 |
| 2010-04-12 | 3,600 | 3,635 | 3,560 | 3,560 | 44,200 | 1,780 |
| 2010-04-09 | 3,430 | 3,565 | 3,430 | 3,560 | 86,800 | 1,780 |
| 2010-04-08 | 3,300 | 3,440 | 3,295 | 3,430 | 63,300 | 1,715 |
| 2010-04-07 | 3,320 | 3,320 | 3,305 | 3,310 | 10,900 | 1,655 |
| 2010-04-06 | 3,330 | 3,335 | 3,305 | 3,320 | 23,000 | 1,660 |
| 2010-04-05 | 3,340 | 3,360 | 3,300 | 3,330 | 32,100 | 1,665 |
| 2010-04-02 | 3,280 | 3,360 | 3,275 | 3,340 | 67,100 | 1,670 |
| 2010-04-01 | 3,190 | 3,280 | 3,190 | 3,275 | 60,300 | 1,637.50 |
| 2010-03-31 | 3,125 | 3,180 | 3,120 | 3,170 | 31,700 | 1,585 |
| 2010-03-30 | 3,125 | 3,130 | 3,075 | 3,125 | 39,100 | 1,562.50 |
| 2010-03-29 | 3,085 | 3,135 | 3,085 | 3,130 | 44,400 | 1,565 |
| 2010-03-26 | 3,235 | 3,240 | 3,185 | 3,200 | 70,800 | 1,600 |
| 2010-03-25 | 3,230 | 3,275 | 3,215 | 3,230 | 45,100 | 1,615 |
| 2010-03-24 | 3,245 | 3,260 | 3,215 | 3,230 | 32,600 | 1,615 |
| 2010-03-23 | 3,140 | 3,240 | 3,135 | 3,225 | 68,800 | 1,612.50 |
| 2010-03-19 | 3,030 | 3,130 | 3,030 | 3,120 | 70,000 | 1,560 |
| 2010-03-18 | 3,045 | 3,045 | 2,995 | 3,010 | 69,700 | 1,505 |
| 2010-03-17 | 3,045 | 3,045 | 3,005 | 3,010 | 35,600 | 1,505 |
| 2010-03-16 | 3,090 | 3,090 | 3,040 | 3,045 | 28,700 | 1,522.50 |
| 2010-03-15 | 3,060 | 3,085 | 3,050 | 3,085 | 19,700 | 1,542.50 |
| 2010-03-12 | 3,000 | 3,060 | 2,997 | 3,055 | 39,100 | 1,527.50 |
| 2010-03-11 | 3,010 | 3,010 | 2,975 | 2,998 | 43,000 | 1,499 |
| 2010-03-10 | 3,075 | 3,080 | 2,970 | 2,998 | 45,400 | 1,499 |
| 2010-03-09 | 3,065 | 3,085 | 3,065 | 3,075 | 21,500 | 1,537.50 |
| 2010-03-08 | 3,080 | 3,080 | 3,055 | 3,065 | 13,000 | 1,532.50 |
| 2010-03-05 | 3,080 | 3,090 | 3,065 | 3,070 | 14,200 | 1,535 |
| 2010-03-04 | 3,085 | 3,085 | 3,050 | 3,060 | 22,200 | 1,530 |
| 2010-03-03 | 3,070 | 3,090 | 3,055 | 3,090 | 25,800 | 1,545 |
| 2010-03-02 | 3,040 | 3,065 | 3,030 | 3,065 | 31,500 | 1,532.50 |
| 2010-03-01 | 2,980 | 3,045 | 2,971 | 3,040 | 33,400 | 1,520 |
| 2010-02-26 | 2,963 | 2,977 | 2,950 | 2,975 | 27,700 | 1,487.50 |
| 2010-02-25 | 2,941 | 2,970 | 2,912 | 2,964 | 26,400 | 1,482 |
| 2010-02-24 | 2,984 | 2,984 | 2,947 | 2,952 | 24,300 | 1,476 |
| 2010-02-23 | 2,970 | 2,989 | 2,958 | 2,986 | 24,200 | 1,493 |
| 2010-02-22 | 2,920 | 2,990 | 2,915 | 2,972 | 40,300 | 1,486 |
| 2010-02-19 | 2,906 | 2,928 | 2,888 | 2,913 | 35,700 | 1,456.50 |
| 2010-02-18 | 2,933 | 2,950 | 2,921 | 2,934 | 33,400 | 1,467 |
| 2010-02-17 | 2,952 | 2,975 | 2,905 | 2,975 | 54,800 | 1,487.50 |
| 2010-02-16 | 2,925 | 2,971 | 2,913 | 2,970 | 37,500 | 1,485 |
| 2010-02-15 | 2,900 | 2,947 | 2,890 | 2,935 | 33,800 | 1,467.50 |
| 2010-02-12 | 2,858 | 2,890 | 2,849 | 2,890 | 39,200 | 1,445 |
| 2010-02-10 | 2,830 | 2,830 | 2,778 | 2,820 | 29,700 | 1,410 |
| 2010-02-09 | 2,771 | 2,847 | 2,770 | 2,836 | 46,400 | 1,418 |
| 2010-02-08 | 2,765 | 2,793 | 2,761 | 2,779 | 49,300 | 1,389.50 |
| 2010-02-05 | 2,781 | 2,786 | 2,750 | 2,750 | 15,400 | 1,375 |
| 2010-02-04 | 2,750 | 2,784 | 2,749 | 2,784 | 18,900 | 1,392 |
| 2010-02-03 | 2,741 | 2,748 | 2,716 | 2,745 | 13,200 | 1,372.50 |
| 2010-02-02 | 2,742 | 2,742 | 2,712 | 2,737 | 8,800 | 1,368.50 |
| 2010-02-01 | 2,748 | 2,748 | 2,720 | 2,742 | 18,100 | 1,371 |
| 2010-01-29 | 2,720 | 2,744 | 2,719 | 2,735 | 28,600 | 1,367.50 |
| 2010-01-28 | 2,681 | 2,710 | 2,681 | 2,706 | 12,200 | 1,353 |
| 2010-01-27 | 2,685 | 2,695 | 2,680 | 2,681 | 20,200 | 1,340.50 |
| 2010-01-26 | 2,700 | 2,710 | 2,687 | 2,694 | 29,300 | 1,347 |
| 2010-01-25 | 2,675 | 2,708 | 2,670 | 2,703 | 36,400 | 1,351.50 |
| 2010-01-22 | 2,701 | 2,705 | 2,675 | 2,690 | 12,800 | 1,345 |
| 2010-01-21 | 2,706 | 2,715 | 2,660 | 2,706 | 20,200 | 1,353 |
| 2010-01-20 | 2,703 | 2,732 | 2,703 | 2,718 | 19,600 | 1,359 |
| 2010-01-19 | 2,710 | 2,715 | 2,700 | 2,705 | 18,500 | 1,352.50 |
| 2010-01-18 | 2,698 | 2,708 | 2,685 | 2,701 | 26,500 | 1,350.50 |
| 2010-01-15 | 2,675 | 2,698 | 2,665 | 2,698 | 25,300 | 1,349 |
| 2010-01-14 | 2,650 | 2,666 | 2,638 | 2,665 | 30,700 | 1,332.50 |
| 2010-01-13 | 2,600 | 2,647 | 2,600 | 2,643 | 45,400 | 1,321.50 |
| 2010-01-12 | 2,557 | 2,599 | 2,557 | 2,599 | 37,500 | 1,299.50 |
| 2010-01-08 | 2,552 | 2,559 | 2,540 | 2,551 | 22,900 | 1,275.50 |
| 2010-01-07 | 2,565 | 2,565 | 2,543 | 2,556 | 16,200 | 1,278 |
| 2010-01-06 | 2,568 | 2,568 | 2,548 | 2,564 | 15,800 | 1,282 |
| 2010-01-05 | 2,540 | 2,550 | 2,534 | 2,542 | 15,800 | 1,271 |
| 2010-01-04 | 2,525 | 2,545 | 2,521 | 2,532 | 14,100 | 1,266 |
分割・併合履歴 ： [2015-03-27]1株→2株
