3436 (株)SUMCO 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 | 1,195 | 1,196 | 1,158 | 1,160 | 2,408,300 | 1,160 |
| 2010-12-29 | 1,200 | 1,215 | 1,196 | 1,205 | 1,304,800 | 1,205 |
| 2010-12-28 | 1,203 | 1,220 | 1,199 | 1,212 | 1,077,800 | 1,212 |
| 2010-12-27 | 1,199 | 1,227 | 1,192 | 1,203 | 2,505,100 | 1,203 |
| 2010-12-24 | 1,158 | 1,195 | 1,151 | 1,190 | 2,349,500 | 1,190 |
| 2010-12-22 | 1,144 | 1,182 | 1,144 | 1,165 | 2,650,600 | 1,165 |
| 2010-12-21 | 1,125 | 1,149 | 1,123 | 1,145 | 1,536,300 | 1,145 |
| 2010-12-20 | 1,128 | 1,142 | 1,121 | 1,134 | 1,700,100 | 1,134 |
| 2010-12-17 | 1,132 | 1,147 | 1,122 | 1,129 | 1,858,800 | 1,129 |
| 2010-12-16 | 1,153 | 1,154 | 1,131 | 1,136 | 2,340,200 | 1,136 |
| 2010-12-15 | 1,178 | 1,180 | 1,153 | 1,165 | 2,307,900 | 1,165 |
| 2010-12-14 | 1,155 | 1,173 | 1,143 | 1,172 | 3,336,300 | 1,172 |
| 2010-12-13 | 1,106 | 1,171 | 1,106 | 1,166 | 5,843,900 | 1,166 |
| 2010-12-10 | 1,134 | 1,135 | 1,098 | 1,103 | 5,858,000 | 1,103 |
| 2010-12-09 | 1,205 | 1,218 | 1,136 | 1,139 | 8,142,200 | 1,139 |
| 2010-12-08 | 1,190 | 1,237 | 1,170 | 1,211 | 7,375,700 | 1,211 |
| 2010-12-07 | 1,359 | 1,359 | 1,333 | 1,340 | 1,267,800 | 1,340 |
| 2010-12-06 | 1,350 | 1,364 | 1,342 | 1,349 | 1,359,200 | 1,349 |
| 2010-12-03 | 1,380 | 1,385 | 1,344 | 1,350 | 1,526,300 | 1,350 |
| 2010-12-02 | 1,332 | 1,364 | 1,332 | 1,357 | 1,928,000 | 1,357 |
| 2010-12-01 | 1,301 | 1,308 | 1,281 | 1,302 | 2,440,500 | 1,302 |
| 2010-11-30 | 1,361 | 1,362 | 1,324 | 1,326 | 1,450,900 | 1,326 |
| 2010-11-29 | 1,334 | 1,384 | 1,334 | 1,369 | 1,427,300 | 1,369 |
| 2010-11-26 | 1,369 | 1,376 | 1,326 | 1,328 | 1,462,600 | 1,328 |
| 2010-11-25 | 1,348 | 1,392 | 1,331 | 1,377 | 2,540,200 | 1,377 |
| 2010-11-24 | 1,301 | 1,335 | 1,291 | 1,321 | 1,417,700 | 1,321 |
| 2010-11-22 | 1,301 | 1,337 | 1,300 | 1,331 | 1,544,600 | 1,331 |
| 2010-11-19 | 1,292 | 1,306 | 1,278 | 1,284 | 2,221,500 | 1,284 |
| 2010-11-18 | 1,238 | 1,275 | 1,234 | 1,267 | 2,500,800 | 1,267 |
| 2010-11-17 | 1,263 | 1,277 | 1,238 | 1,253 | 2,292,500 | 1,253 |
| 2010-11-16 | 1,319 | 1,337 | 1,279 | 1,282 | 1,708,200 | 1,282 |
| 2010-11-15 | 1,311 | 1,322 | 1,301 | 1,318 | 1,007,500 | 1,318 |
| 2010-11-12 | 1,320 | 1,332 | 1,308 | 1,309 | 1,014,700 | 1,309 |
| 2010-11-11 | 1,300 | 1,343 | 1,300 | 1,335 | 1,642,000 | 1,335 |
| 2010-11-10 | 1,296 | 1,319 | 1,283 | 1,301 | 2,213,900 | 1,301 |
| 2010-11-09 | 1,321 | 1,337 | 1,303 | 1,312 | 1,395,800 | 1,312 |
| 2010-11-08 | 1,303 | 1,339 | 1,302 | 1,320 | 2,140,200 | 1,320 |
| 2010-11-05 | 1,273 | 1,295 | 1,264 | 1,284 | 1,655,300 | 1,284 |
| 2010-11-04 | 1,252 | 1,273 | 1,238 | 1,253 | 2,359,900 | 1,253 |
| 2010-11-02 | 1,251 | 1,252 | 1,210 | 1,222 | 1,711,200 | 1,222 |
| 2010-11-01 | 1,244 | 1,282 | 1,226 | 1,265 | 2,580,800 | 1,265 |
| 2010-10-29 | 1,344 | 1,344 | 1,223 | 1,247 | 3,922,200 | 1,247 |
| 2010-10-28 | 1,386 | 1,388 | 1,347 | 1,357 | 1,801,400 | 1,357 |
| 2010-10-27 | 1,391 | 1,399 | 1,367 | 1,382 | 1,778,300 | 1,382 |
| 2010-10-26 | 1,355 | 1,419 | 1,352 | 1,374 | 3,364,600 | 1,374 |
| 2010-10-25 | 1,353 | 1,355 | 1,332 | 1,351 | 1,059,400 | 1,351 |
| 2010-10-22 | 1,335 | 1,355 | 1,325 | 1,352 | 993,000 | 1,352 |
| 2010-10-21 | 1,358 | 1,364 | 1,327 | 1,336 | 1,383,800 | 1,336 |
| 2010-10-20 | 1,358 | 1,374 | 1,351 | 1,356 | 1,854,800 | 1,356 |
| 2010-10-19 | 1,338 | 1,364 | 1,330 | 1,357 | 1,267,200 | 1,357 |
| 2010-10-18 | 1,338 | 1,348 | 1,316 | 1,338 | 2,419,200 | 1,338 |
| 2010-10-15 | 1,318 | 1,365 | 1,317 | 1,348 | 2,017,800 | 1,348 |
| 2010-10-14 | 1,323 | 1,339 | 1,304 | 1,316 | 1,549,700 | 1,316 |
| 2010-10-13 | 1,336 | 1,341 | 1,310 | 1,312 | 1,374,500 | 1,312 |
| 2010-10-12 | 1,377 | 1,377 | 1,324 | 1,325 | 1,204,100 | 1,325 |
| 2010-10-08 | 1,345 | 1,373 | 1,339 | 1,356 | 1,787,700 | 1,356 |
| 2010-10-07 | 1,328 | 1,349 | 1,328 | 1,341 | 1,305,900 | 1,341 |
| 2010-10-06 | 1,314 | 1,357 | 1,314 | 1,343 | 2,415,000 | 1,343 |
| 2010-10-05 | 1,280 | 1,313 | 1,276 | 1,312 | 1,839,700 | 1,312 |
| 2010-10-04 | 1,314 | 1,325 | 1,285 | 1,296 | 1,353,700 | 1,296 |
| 2010-10-01 | 1,325 | 1,327 | 1,307 | 1,314 | 1,440,100 | 1,314 |
| 2010-09-30 | 1,334 | 1,340 | 1,299 | 1,302 | 1,553,000 | 1,302 |
| 2010-09-29 | 1,322 | 1,335 | 1,313 | 1,320 | 1,422,300 | 1,320 |
| 2010-09-28 | 1,313 | 1,342 | 1,298 | 1,321 | 1,792,700 | 1,321 |
| 2010-09-27 | 1,299 | 1,324 | 1,287 | 1,312 | 1,995,400 | 1,312 |
| 2010-09-24 | 1,279 | 1,300 | 1,260 | 1,275 | 2,596,600 | 1,275 |
| 2010-09-22 | 1,308 | 1,314 | 1,272 | 1,286 | 2,190,400 | 1,286 |
| 2010-09-21 | 1,326 | 1,352 | 1,309 | 1,325 | 2,534,800 | 1,325 |
| 2010-09-17 | 1,301 | 1,317 | 1,273 | 1,311 | 2,704,100 | 1,311 |
| 2010-09-16 | 1,321 | 1,324 | 1,286 | 1,297 | 2,824,700 | 1,297 |
| 2010-09-15 | 1,235 | 1,325 | 1,225 | 1,308 | 4,436,100 | 1,308 |
| 2010-09-14 | 1,304 | 1,311 | 1,247 | 1,253 | 3,258,200 | 1,253 |
| 2010-09-13 | 1,304 | 1,324 | 1,290 | 1,311 | 3,860,600 | 1,311 |
| 2010-09-10 | 1,267 | 1,294 | 1,223 | 1,291 | 8,536,000 | 1,291 |
| 2010-09-09 | 1,315 | 1,315 | 1,266 | 1,274 | 4,350,500 | 1,274 |
| 2010-09-08 | 1,331 | 1,342 | 1,311 | 1,314 | 3,186,200 | 1,314 |
| 2010-09-07 | 1,387 | 1,392 | 1,348 | 1,354 | 4,224,300 | 1,354 |
| 2010-09-06 | 1,406 | 1,438 | 1,381 | 1,409 | 4,199,600 | 1,409 |
| 2010-09-03 | 1,452 | 1,477 | 1,441 | 1,466 | 1,051,900 | 1,466 |
| 2010-09-02 | 1,512 | 1,514 | 1,427 | 1,434 | 1,726,600 | 1,434 |
| 2010-09-01 | 1,429 | 1,487 | 1,426 | 1,482 | 2,074,200 | 1,482 |
| 2010-08-31 | 1,435 | 1,457 | 1,422 | 1,429 | 1,448,300 | 1,429 |
| 2010-08-30 | 1,456 | 1,505 | 1,456 | 1,477 | 1,346,900 | 1,477 |
| 2010-08-27 | 1,402 | 1,432 | 1,374 | 1,421 | 1,733,200 | 1,421 |
| 2010-08-26 | 1,431 | 1,439 | 1,405 | 1,414 | 1,504,500 | 1,414 |
| 2010-08-25 | 1,408 | 1,450 | 1,399 | 1,426 | 1,358,700 | 1,426 |
| 2010-08-24 | 1,448 | 1,460 | 1,427 | 1,435 | 1,147,200 | 1,435 |
| 2010-08-23 | 1,492 | 1,494 | 1,453 | 1,464 | 978,400 | 1,464 |
| 2010-08-20 | 1,500 | 1,517 | 1,486 | 1,491 | 1,082,200 | 1,491 |
| 2010-08-19 | 1,503 | 1,535 | 1,497 | 1,532 | 1,488,700 | 1,532 |
| 2010-08-18 | 1,528 | 1,543 | 1,485 | 1,505 | 1,576,000 | 1,505 |
| 2010-08-17 | 1,510 | 1,516 | 1,492 | 1,509 | 776,800 | 1,509 |
| 2010-08-16 | 1,508 | 1,529 | 1,492 | 1,529 | 1,095,500 | 1,529 |
| 2010-08-13 | 1,464 | 1,554 | 1,460 | 1,547 | 2,390,200 | 1,547 |
| 2010-08-12 | 1,462 | 1,478 | 1,451 | 1,478 | 1,629,000 | 1,478 |
| 2010-08-11 | 1,534 | 1,536 | 1,493 | 1,506 | 1,220,100 | 1,506 |
| 2010-08-10 | 1,593 | 1,624 | 1,566 | 1,570 | 968,500 | 1,570 |
| 2010-08-09 | 1,599 | 1,606 | 1,570 | 1,584 | 1,003,300 | 1,584 |
| 2010-08-06 | 1,576 | 1,621 | 1,575 | 1,617 | 1,264,700 | 1,617 |
| 2010-08-05 | 1,661 | 1,663 | 1,588 | 1,601 | 1,128,000 | 1,601 |
| 2010-08-04 | 1,641 | 1,641 | 1,607 | 1,612 | 1,182,300 | 1,612 |
| 2010-08-03 | 1,703 | 1,717 | 1,643 | 1,668 | 1,159,400 | 1,668 |
| 2010-08-02 | 1,640 | 1,695 | 1,632 | 1,665 | 1,337,200 | 1,665 |
| 2010-07-30 | 1,661 | 1,666 | 1,632 | 1,640 | 1,413,000 | 1,640 |
| 2010-07-29 | 1,663 | 1,697 | 1,660 | 1,674 | 1,298,600 | 1,674 |
| 2010-07-28 | 1,634 | 1,681 | 1,631 | 1,676 | 1,574,300 | 1,676 |
| 2010-07-27 | 1,597 | 1,641 | 1,586 | 1,600 | 1,317,200 | 1,600 |
| 2010-07-26 | 1,599 | 1,620 | 1,583 | 1,596 | 960,500 | 1,596 |
| 2010-07-23 | 1,557 | 1,592 | 1,540 | 1,582 | 2,288,600 | 1,582 |
| 2010-07-22 | 1,492 | 1,500 | 1,474 | 1,491 | 1,550,300 | 1,491 |
| 2010-07-21 | 1,544 | 1,561 | 1,494 | 1,512 | 1,402,900 | 1,512 |
| 2010-07-20 | 1,511 | 1,540 | 1,493 | 1,514 | 1,749,700 | 1,514 |
| 2010-07-16 | 1,580 | 1,593 | 1,545 | 1,552 | 1,326,600 | 1,552 |
| 2010-07-15 | 1,625 | 1,632 | 1,607 | 1,607 | 1,041,600 | 1,607 |
| 2010-07-14 | 1,630 | 1,644 | 1,622 | 1,640 | 1,552,500 | 1,640 |
| 2010-07-13 | 1,591 | 1,609 | 1,565 | 1,573 | 1,135,600 | 1,573 |
| 2010-07-12 | 1,584 | 1,625 | 1,570 | 1,590 | 1,361,300 | 1,590 |
| 2010-07-09 | 1,583 | 1,591 | 1,547 | 1,570 | 1,684,700 | 1,570 |
| 2010-07-08 | 1,570 | 1,592 | 1,559 | 1,586 | 1,755,200 | 1,586 |
| 2010-07-07 | 1,507 | 1,524 | 1,486 | 1,508 | 1,270,000 | 1,508 |
| 2010-07-06 | 1,471 | 1,521 | 1,458 | 1,521 | 1,606,500 | 1,521 |
| 2010-07-05 | 1,472 | 1,500 | 1,472 | 1,484 | 964,000 | 1,484 |
| 2010-07-02 | 1,489 | 1,500 | 1,461 | 1,473 | 1,507,800 | 1,473 |
| 2010-07-01 | 1,475 | 1,488 | 1,443 | 1,459 | 1,766,700 | 1,459 |
| 2010-06-30 | 1,456 | 1,492 | 1,440 | 1,489 | 3,148,200 | 1,489 |
| 2010-06-29 | 1,557 | 1,575 | 1,508 | 1,517 | 2,943,300 | 1,517 |
| 2010-06-28 | 1,578 | 1,578 | 1,553 | 1,560 | 2,315,900 | 1,560 |
| 2010-06-25 | 1,600 | 1,601 | 1,544 | 1,550 | 2,145,300 | 1,550 |
| 2010-06-24 | 1,613 | 1,649 | 1,610 | 1,619 | 2,072,200 | 1,619 |
| 2010-06-23 | 1,640 | 1,651 | 1,613 | 1,642 | 2,113,900 | 1,642 |
| 2010-06-22 | 1,712 | 1,725 | 1,659 | 1,667 | 3,067,900 | 1,667 |
| 2010-06-21 | 1,713 | 1,779 | 1,697 | 1,736 | 4,807,400 | 1,736 |
| 2010-06-18 | 1,820 | 1,849 | 1,783 | 1,793 | 2,264,100 | 1,793 |
| 2010-06-17 | 1,861 | 1,863 | 1,812 | 1,838 | 2,127,100 | 1,838 |
| 2010-06-16 | 1,894 | 1,906 | 1,868 | 1,876 | 1,611,200 | 1,876 |
| 2010-06-15 | 1,824 | 1,885 | 1,824 | 1,864 | 1,527,100 | 1,864 |
| 2010-06-14 | 1,822 | 1,842 | 1,804 | 1,833 | 1,227,200 | 1,833 |
| 2010-06-11 | 1,782 | 1,812 | 1,770 | 1,809 | 2,816,100 | 1,809 |
| 2010-06-10 | 1,729 | 1,742 | 1,683 | 1,742 | 1,364,600 | 1,742 |
| 2010-06-09 | 1,712 | 1,730 | 1,675 | 1,695 | 1,931,400 | 1,695 |
| 2010-06-08 | 1,742 | 1,788 | 1,732 | 1,740 | 3,122,500 | 1,740 |
| 2010-06-07 | 1,704 | 1,755 | 1,692 | 1,737 | 5,815,800 | 1,737 |
| 2010-06-04 | 1,670 | 1,741 | 1,661 | 1,699 | 2,350,700 | 1,699 |
| 2010-06-03 | 1,599 | 1,659 | 1,589 | 1,650 | 1,707,800 | 1,650 |
| 2010-06-02 | 1,585 | 1,596 | 1,540 | 1,559 | 2,350,500 | 1,559 |
| 2010-06-01 | 1,635 | 1,637 | 1,602 | 1,612 | 1,397,100 | 1,612 |
| 2010-05-31 | 1,629 | 1,662 | 1,621 | 1,652 | 1,204,700 | 1,652 |
| 2010-05-28 | 1,670 | 1,683 | 1,637 | 1,656 | 2,373,500 | 1,656 |
| 2010-05-27 | 1,515 | 1,590 | 1,511 | 1,590 | 1,475,400 | 1,590 |
| 2010-05-26 | 1,553 | 1,563 | 1,502 | 1,544 | 2,514,400 | 1,544 |
| 2010-05-25 | 1,603 | 1,610 | 1,534 | 1,543 | 2,230,800 | 1,543 |
| 2010-05-24 | 1,623 | 1,643 | 1,585 | 1,630 | 2,866,100 | 1,630 |
| 2010-05-21 | 1,591 | 1,598 | 1,560 | 1,593 | 3,192,100 | 1,593 |
| 2010-05-20 | 1,710 | 1,714 | 1,637 | 1,646 | 2,273,200 | 1,646 |
| 2010-05-19 | 1,730 | 1,739 | 1,671 | 1,727 | 3,456,800 | 1,727 |
| 2010-05-18 | 1,836 | 1,844 | 1,745 | 1,756 | 1,489,100 | 1,756 |
| 2010-05-17 | 1,853 | 1,856 | 1,784 | 1,803 | 1,808,000 | 1,803 |
| 2010-05-14 | 1,928 | 1,939 | 1,880 | 1,886 | 1,747,700 | 1,886 |
| 2010-05-13 | 1,927 | 1,960 | 1,922 | 1,955 | 1,296,300 | 1,955 |
| 2010-05-12 | 1,930 | 1,968 | 1,865 | 1,888 | 2,303,900 | 1,888 |
| 2010-05-11 | 1,988 | 2,039 | 1,923 | 1,929 | 2,829,800 | 1,929 |
| 2010-05-10 | 1,931 | 1,959 | 1,910 | 1,948 | 2,090,500 | 1,948 |
| 2010-05-07 | 1,863 | 1,961 | 1,861 | 1,941 | 2,713,000 | 1,941 |
| 2010-05-06 | 2,045 | 2,050 | 1,934 | 1,943 | 2,918,800 | 1,943 |
| 2010-04-30 | 2,070 | 2,105 | 2,069 | 2,095 | 2,346,300 | 2,095 |
| 2010-04-28 | 1,993 | 2,017 | 1,986 | 2,005 | 1,555,700 | 2,005 |
| 2010-04-27 | 1,996 | 2,048 | 1,995 | 2,043 | 1,628,400 | 2,043 |
| 2010-04-26 | 1,954 | 2,013 | 1,953 | 2,010 | 1,665,000 | 2,010 |
| 2010-04-23 | 1,910 | 1,943 | 1,904 | 1,925 | 1,333,200 | 1,925 |
| 2010-04-22 | 1,935 | 1,965 | 1,907 | 1,917 | 2,354,000 | 1,917 |
| 2010-04-21 | 1,924 | 1,947 | 1,918 | 1,923 | 3,022,400 | 1,923 |
| 2010-04-20 | 1,975 | 1,983 | 1,903 | 1,916 | 2,297,500 | 1,916 |
| 2010-04-19 | 1,976 | 1,998 | 1,971 | 1,979 | 970,700 | 1,979 |
| 2010-04-16 | 2,051 | 2,056 | 2,012 | 2,016 | 1,010,600 | 2,016 |
| 2010-04-15 | 2,066 | 2,074 | 2,055 | 2,062 | 1,644,400 | 2,062 |
| 2010-04-14 | 2,059 | 2,069 | 2,017 | 2,035 | 1,866,300 | 2,035 |
| 2010-04-13 | 2,047 | 2,047 | 2,005 | 2,032 | 1,199,000 | 2,032 |
| 2010-04-12 | 2,100 | 2,100 | 2,047 | 2,049 | 2,291,900 | 2,049 |
| 2010-04-09 | 2,030 | 2,084 | 2,025 | 2,072 | 2,585,400 | 2,072 |
| 2010-04-08 | 2,000 | 2,044 | 1,986 | 2,024 | 1,704,000 | 2,024 |
| 2010-04-07 | 2,010 | 2,027 | 1,979 | 2,017 | 1,515,000 | 2,017 |
| 2010-04-06 | 2,055 | 2,060 | 2,003 | 2,009 | 1,854,900 | 2,009 |
| 2010-04-05 | 2,021 | 2,054 | 2,002 | 2,054 | 1,600,300 | 2,054 |
| 2010-04-02 | 2,000 | 2,026 | 1,982 | 2,002 | 1,222,300 | 2,002 |
| 2010-04-01 | 1,982 | 1,989 | 1,966 | 1,985 | 1,539,800 | 1,985 |
| 2010-03-31 | 1,998 | 1,998 | 1,981 | 1,988 | 1,782,400 | 1,988 |
| 2010-03-30 | 1,977 | 1,993 | 1,940 | 1,990 | 2,174,700 | 1,990 |
| 2010-03-29 | 1,902 | 1,965 | 1,901 | 1,959 | 1,762,700 | 1,959 |
| 2010-03-26 | 1,846 | 1,915 | 1,841 | 1,905 | 2,141,000 | 1,905 |
| 2010-03-25 | 1,858 | 1,862 | 1,829 | 1,846 | 1,086,700 | 1,846 |
| 2010-03-24 | 1,825 | 1,855 | 1,820 | 1,847 | 1,521,300 | 1,847 |
| 2010-03-23 | 1,817 | 1,825 | 1,798 | 1,812 | 1,496,600 | 1,812 |
| 2010-03-19 | 1,837 | 1,852 | 1,823 | 1,832 | 1,177,500 | 1,832 |
| 2010-03-18 | 1,840 | 1,858 | 1,827 | 1,829 | 2,380,800 | 1,829 |
| 2010-03-17 | 1,830 | 1,837 | 1,805 | 1,833 | 1,607,700 | 1,833 |
| 2010-03-16 | 1,853 | 1,861 | 1,794 | 1,801 | 2,854,800 | 1,801 |
| 2010-03-15 | 1,805 | 1,880 | 1,793 | 1,874 | 4,991,200 | 1,874 |
| 2010-03-12 | 1,835 | 1,835 | 1,788 | 1,790 | 2,576,200 | 1,790 |
| 2010-03-11 | 1,818 | 1,840 | 1,797 | 1,835 | 1,676,800 | 1,835 |
| 2010-03-10 | 1,840 | 1,856 | 1,796 | 1,817 | 2,530,400 | 1,817 |
| 2010-03-09 | 1,790 | 1,874 | 1,781 | 1,867 | 2,802,300 | 1,867 |
| 2010-03-08 | 1,796 | 1,829 | 1,786 | 1,796 | 2,346,400 | 1,796 |
| 2010-03-05 | 1,720 | 1,779 | 1,719 | 1,761 | 2,889,700 | 1,761 |
| 2010-03-04 | 1,722 | 1,733 | 1,707 | 1,717 | 3,603,000 | 1,717 |
| 2010-03-03 | 1,683 | 1,686 | 1,651 | 1,671 | 1,863,200 | 1,671 |
| 2010-03-02 | 1,620 | 1,682 | 1,608 | 1,672 | 3,426,400 | 1,672 |
| 2010-03-01 | 1,600 | 1,616 | 1,586 | 1,599 | 861,100 | 1,599 |
| 2010-02-26 | 1,600 | 1,625 | 1,575 | 1,611 | 1,142,900 | 1,611 |
| 2010-02-25 | 1,640 | 1,643 | 1,586 | 1,613 | 2,250,100 | 1,613 |
| 2010-02-24 | 1,560 | 1,582 | 1,540 | 1,579 | 981,500 | 1,579 |
| 2010-02-23 | 1,592 | 1,603 | 1,555 | 1,600 | 1,684,900 | 1,600 |
| 2010-02-22 | 1,635 | 1,642 | 1,614 | 1,627 | 932,300 | 1,627 |
| 2010-02-19 | 1,672 | 1,674 | 1,581 | 1,585 | 1,532,300 | 1,585 |
| 2010-02-18 | 1,605 | 1,636 | 1,604 | 1,632 | 1,389,800 | 1,632 |
| 2010-02-17 | 1,590 | 1,596 | 1,560 | 1,595 | 1,590,700 | 1,595 |
| 2010-02-16 | 1,561 | 1,569 | 1,541 | 1,550 | 664,500 | 1,550 |
| 2010-02-15 | 1,596 | 1,599 | 1,563 | 1,570 | 758,500 | 1,570 |
| 2010-02-12 | 1,570 | 1,596 | 1,556 | 1,594 | 2,208,800 | 1,594 |
| 2010-02-10 | 1,504 | 1,535 | 1,492 | 1,513 | 1,461,900 | 1,513 |
| 2010-02-09 | 1,485 | 1,508 | 1,440 | 1,482 | 1,890,500 | 1,482 |
| 2010-02-08 | 1,520 | 1,537 | 1,491 | 1,511 | 1,047,300 | 1,511 |
| 2010-02-05 | 1,538 | 1,545 | 1,512 | 1,522 | 2,079,100 | 1,522 |
| 2010-02-04 | 1,584 | 1,624 | 1,557 | 1,618 | 1,848,000 | 1,618 |
| 2010-02-03 | 1,590 | 1,598 | 1,552 | 1,568 | 1,262,600 | 1,568 |
| 2010-02-02 | 1,581 | 1,584 | 1,551 | 1,576 | 1,094,900 | 1,576 |
| 2010-02-01 | 1,576 | 1,581 | 1,509 | 1,541 | 1,983,500 | 1,541 |
| 2010-01-29 | 1,616 | 1,625 | 1,555 | 1,558 | 2,438,800 | 1,558 |
| 2010-01-28 | 1,670 | 1,694 | 1,659 | 1,667 | 1,045,000 | 1,667 |
| 2010-01-27 | 1,675 | 1,694 | 1,638 | 1,652 | 1,205,800 | 1,652 |
| 2010-01-26 | 1,708 | 1,738 | 1,670 | 1,676 | 1,698,400 | 1,676 |
| 2010-01-25 | 1,703 | 1,708 | 1,680 | 1,694 | 2,587,900 | 1,694 |
| 2010-01-22 | 1,758 | 1,759 | 1,711 | 1,743 | 3,316,600 | 1,743 |
| 2010-01-21 | 1,777 | 1,828 | 1,766 | 1,825 | 2,230,600 | 1,825 |
| 2010-01-20 | 1,880 | 1,900 | 1,805 | 1,817 | 1,994,900 | 1,817 |
| 2010-01-19 | 1,886 | 1,905 | 1,815 | 1,835 | 1,474,200 | 1,835 |
| 2010-01-18 | 1,841 | 1,930 | 1,835 | 1,905 | 2,158,700 | 1,905 |
| 2010-01-15 | 1,927 | 1,957 | 1,864 | 1,881 | 3,606,900 | 1,881 |
| 2010-01-14 | 1,760 | 1,862 | 1,752 | 1,847 | 2,376,300 | 1,847 |
| 2010-01-13 | 1,742 | 1,754 | 1,732 | 1,740 | 1,073,600 | 1,740 |
| 2010-01-12 | 1,760 | 1,780 | 1,740 | 1,772 | 1,758,900 | 1,772 |
| 2010-01-08 | 1,744 | 1,782 | 1,731 | 1,777 | 2,616,400 | 1,777 |
| 2010-01-07 | 1,701 | 1,740 | 1,691 | 1,704 | 2,030,900 | 1,704 |
| 2010-01-06 | 1,707 | 1,710 | 1,672 | 1,685 | 1,852,700 | 1,685 |
| 2010-01-05 | 1,724 | 1,732 | 1,674 | 1,681 | 1,452,200 | 1,681 |
| 2010-01-04 | 1,645 | 1,695 | 1,624 | 1,688 | 1,374,800 | 1,688 |
分割・併合履歴 ： [2007-01-26]1株→2株
