3591 (株)ワコールホールディングス 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 | 1,165 | 1,176 | 1,165 | 1,166 | 227,000 | 2,332 |
| 2010-12-29 | 1,149 | 1,160 | 1,149 | 1,160 | 139,000 | 2,320 |
| 2010-12-28 | 1,156 | 1,156 | 1,143 | 1,145 | 170,000 | 2,290 |
| 2010-12-27 | 1,152 | 1,162 | 1,145 | 1,147 | 308,000 | 2,294 |
| 2010-12-24 | 1,162 | 1,162 | 1,156 | 1,160 | 100,000 | 2,320 |
| 2010-12-22 | 1,169 | 1,175 | 1,157 | 1,161 | 232,000 | 2,322 |
| 2010-12-21 | 1,162 | 1,178 | 1,161 | 1,168 | 223,000 | 2,336 |
| 2010-12-20 | 1,173 | 1,175 | 1,158 | 1,161 | 132,000 | 2,322 |
| 2010-12-17 | 1,162 | 1,175 | 1,162 | 1,167 | 204,000 | 2,334 |
| 2010-12-16 | 1,173 | 1,176 | 1,163 | 1,165 | 179,000 | 2,330 |
| 2010-12-15 | 1,160 | 1,172 | 1,160 | 1,172 | 218,000 | 2,344 |
| 2010-12-14 | 1,168 | 1,174 | 1,160 | 1,168 | 266,000 | 2,336 |
| 2010-12-13 | 1,151 | 1,169 | 1,147 | 1,167 | 197,000 | 2,334 |
| 2010-12-10 | 1,159 | 1,165 | 1,150 | 1,157 | 408,000 | 2,314 |
| 2010-12-09 | 1,161 | 1,168 | 1,141 | 1,152 | 317,000 | 2,304 |
| 2010-12-08 | 1,149 | 1,156 | 1,145 | 1,156 | 247,000 | 2,312 |
| 2010-12-07 | 1,158 | 1,158 | 1,141 | 1,149 | 184,000 | 2,298 |
| 2010-12-06 | 1,152 | 1,160 | 1,152 | 1,157 | 177,000 | 2,314 |
| 2010-12-03 | 1,151 | 1,152 | 1,144 | 1,147 | 204,000 | 2,294 |
| 2010-12-02 | 1,141 | 1,151 | 1,138 | 1,147 | 236,000 | 2,294 |
| 2010-12-01 | 1,133 | 1,134 | 1,121 | 1,131 | 263,000 | 2,262 |
| 2010-11-30 | 1,116 | 1,133 | 1,111 | 1,133 | 571,000 | 2,266 |
| 2010-11-29 | 1,117 | 1,129 | 1,117 | 1,119 | 255,000 | 2,238 |
| 2010-11-26 | 1,112 | 1,123 | 1,112 | 1,116 | 184,000 | 2,232 |
| 2010-11-25 | 1,125 | 1,125 | 1,104 | 1,107 | 204,000 | 2,214 |
| 2010-11-24 | 1,115 | 1,130 | 1,111 | 1,113 | 175,000 | 2,226 |
| 2010-11-22 | 1,124 | 1,128 | 1,119 | 1,122 | 295,000 | 2,244 |
| 2010-11-19 | 1,122 | 1,129 | 1,114 | 1,119 | 208,000 | 2,238 |
| 2010-11-18 | 1,104 | 1,125 | 1,104 | 1,124 | 167,000 | 2,248 |
| 2010-11-17 | 1,095 | 1,105 | 1,093 | 1,104 | 143,000 | 2,208 |
| 2010-11-16 | 1,111 | 1,111 | 1,091 | 1,095 | 168,000 | 2,190 |
| 2010-11-15 | 1,116 | 1,116 | 1,104 | 1,106 | 134,000 | 2,212 |
| 2010-11-12 | 1,108 | 1,125 | 1,098 | 1,104 | 266,000 | 2,208 |
| 2010-11-11 | 1,111 | 1,111 | 1,094 | 1,099 | 362,000 | 2,198 |
| 2010-11-10 | 1,103 | 1,134 | 1,101 | 1,118 | 379,000 | 2,236 |
| 2010-11-09 | 1,109 | 1,119 | 1,096 | 1,099 | 355,000 | 2,198 |
| 2010-11-08 | 1,113 | 1,114 | 1,097 | 1,101 | 300,000 | 2,202 |
| 2010-11-05 | 1,117 | 1,136 | 1,115 | 1,116 | 271,000 | 2,232 |
| 2010-11-04 | 1,091 | 1,117 | 1,087 | 1,106 | 438,000 | 2,212 |
| 2010-11-02 | 1,075 | 1,075 | 1,054 | 1,066 | 421,000 | 2,132 |
| 2010-11-01 | 1,152 | 1,153 | 1,068 | 1,069 | 689,000 | 2,138 |
| 2010-10-29 | 1,150 | 1,179 | 1,145 | 1,173 | 360,000 | 2,346 |
| 2010-10-28 | 1,152 | 1,162 | 1,150 | 1,151 | 248,000 | 2,302 |
| 2010-10-27 | 1,170 | 1,170 | 1,151 | 1,160 | 306,000 | 2,320 |
| 2010-10-26 | 1,158 | 1,185 | 1,155 | 1,172 | 349,000 | 2,344 |
| 2010-10-25 | 1,169 | 1,169 | 1,149 | 1,152 | 184,000 | 2,304 |
| 2010-10-22 | 1,159 | 1,167 | 1,156 | 1,162 | 112,000 | 2,324 |
| 2010-10-21 | 1,149 | 1,160 | 1,137 | 1,158 | 207,000 | 2,316 |
| 2010-10-20 | 1,162 | 1,162 | 1,138 | 1,149 | 261,000 | 2,298 |
| 2010-10-19 | 1,157 | 1,174 | 1,157 | 1,168 | 149,000 | 2,336 |
| 2010-10-18 | 1,159 | 1,175 | 1,156 | 1,164 | 193,000 | 2,328 |
| 2010-10-15 | 1,166 | 1,166 | 1,148 | 1,152 | 218,000 | 2,304 |
| 2010-10-14 | 1,167 | 1,170 | 1,162 | 1,166 | 177,000 | 2,332 |
| 2010-10-13 | 1,163 | 1,167 | 1,153 | 1,154 | 203,000 | 2,308 |
| 2010-10-12 | 1,174 | 1,175 | 1,143 | 1,149 | 342,000 | 2,298 |
| 2010-10-08 | 1,170 | 1,175 | 1,165 | 1,165 | 226,000 | 2,330 |
| 2010-10-07 | 1,159 | 1,169 | 1,159 | 1,169 | 200,000 | 2,338 |
| 2010-10-06 | 1,168 | 1,175 | 1,154 | 1,158 | 296,000 | 2,316 |
| 2010-10-05 | 1,134 | 1,160 | 1,134 | 1,153 | 333,000 | 2,306 |
| 2010-10-04 | 1,148 | 1,156 | 1,131 | 1,133 | 294,000 | 2,266 |
| 2010-10-01 | 1,131 | 1,146 | 1,118 | 1,143 | 352,000 | 2,286 |
| 2010-09-30 | 1,136 | 1,141 | 1,124 | 1,127 | 258,000 | 2,254 |
| 2010-09-29 | 1,132 | 1,140 | 1,126 | 1,139 | 305,000 | 2,278 |
| 2010-09-28 | 1,119 | 1,138 | 1,119 | 1,134 | 292,000 | 2,268 |
| 2010-09-27 | 1,149 | 1,149 | 1,117 | 1,131 | 512,000 | 2,262 |
| 2010-09-24 | 1,138 | 1,160 | 1,130 | 1,140 | 336,000 | 2,280 |
| 2010-09-22 | 1,143 | 1,152 | 1,138 | 1,141 | 173,000 | 2,282 |
| 2010-09-21 | 1,163 | 1,164 | 1,141 | 1,142 | 159,000 | 2,284 |
| 2010-09-17 | 1,150 | 1,155 | 1,141 | 1,152 | 294,000 | 2,304 |
| 2010-09-16 | 1,160 | 1,160 | 1,144 | 1,149 | 172,000 | 2,298 |
| 2010-09-15 | 1,124 | 1,166 | 1,121 | 1,157 | 349,000 | 2,314 |
| 2010-09-14 | 1,138 | 1,138 | 1,118 | 1,122 | 257,000 | 2,244 |
| 2010-09-13 | 1,154 | 1,155 | 1,136 | 1,138 | 241,000 | 2,276 |
| 2010-09-10 | 1,157 | 1,165 | 1,146 | 1,154 | 326,000 | 2,308 |
| 2010-09-09 | 1,152 | 1,164 | 1,146 | 1,160 | 158,000 | 2,320 |
| 2010-09-08 | 1,149 | 1,155 | 1,144 | 1,151 | 197,000 | 2,302 |
| 2010-09-07 | 1,179 | 1,179 | 1,159 | 1,163 | 124,000 | 2,326 |
| 2010-09-06 | 1,154 | 1,181 | 1,154 | 1,180 | 183,000 | 2,360 |
| 2010-09-03 | 1,145 | 1,168 | 1,145 | 1,147 | 228,000 | 2,294 |
| 2010-09-02 | 1,152 | 1,153 | 1,139 | 1,150 | 193,000 | 2,300 |
| 2010-09-01 | 1,137 | 1,155 | 1,113 | 1,151 | 325,000 | 2,302 |
| 2010-08-31 | 1,181 | 1,183 | 1,142 | 1,144 | 338,000 | 2,288 |
| 2010-08-30 | 1,209 | 1,218 | 1,197 | 1,201 | 214,000 | 2,402 |
| 2010-08-27 | 1,164 | 1,212 | 1,164 | 1,209 | 297,000 | 2,418 |
| 2010-08-26 | 1,164 | 1,165 | 1,151 | 1,164 | 125,000 | 2,328 |
| 2010-08-25 | 1,145 | 1,169 | 1,145 | 1,166 | 136,000 | 2,332 |
| 2010-08-24 | 1,147 | 1,157 | 1,137 | 1,157 | 145,000 | 2,314 |
| 2010-08-23 | 1,162 | 1,170 | 1,149 | 1,160 | 186,000 | 2,320 |
| 2010-08-20 | 1,191 | 1,191 | 1,167 | 1,169 | 136,000 | 2,338 |
| 2010-08-19 | 1,197 | 1,209 | 1,193 | 1,198 | 173,000 | 2,396 |
| 2010-08-18 | 1,176 | 1,200 | 1,176 | 1,196 | 139,000 | 2,392 |
| 2010-08-17 | 1,160 | 1,175 | 1,156 | 1,172 | 88,000 | 2,344 |
| 2010-08-16 | 1,160 | 1,175 | 1,150 | 1,173 | 101,000 | 2,346 |
| 2010-08-13 | 1,155 | 1,166 | 1,147 | 1,165 | 115,000 | 2,330 |
| 2010-08-12 | 1,146 | 1,153 | 1,138 | 1,151 | 134,000 | 2,302 |
| 2010-08-11 | 1,158 | 1,161 | 1,140 | 1,155 | 128,000 | 2,310 |
| 2010-08-10 | 1,182 | 1,182 | 1,158 | 1,166 | 154,000 | 2,332 |
| 2010-08-09 | 1,182 | 1,186 | 1,155 | 1,182 | 180,000 | 2,364 |
| 2010-08-06 | 1,170 | 1,187 | 1,166 | 1,185 | 196,000 | 2,370 |
| 2010-08-05 | 1,158 | 1,176 | 1,152 | 1,174 | 251,000 | 2,348 |
| 2010-08-04 | 1,144 | 1,145 | 1,122 | 1,143 | 247,000 | 2,286 |
| 2010-08-03 | 1,129 | 1,153 | 1,115 | 1,147 | 325,000 | 2,294 |
| 2010-08-02 | 1,132 | 1,150 | 1,114 | 1,115 | 265,000 | 2,230 |
| 2010-07-30 | 1,110 | 1,131 | 1,102 | 1,131 | 201,000 | 2,262 |
| 2010-07-29 | 1,128 | 1,128 | 1,108 | 1,109 | 161,000 | 2,218 |
| 2010-07-28 | 1,136 | 1,136 | 1,130 | 1,132 | 122,000 | 2,264 |
| 2010-07-27 | 1,121 | 1,128 | 1,117 | 1,123 | 104,000 | 2,246 |
| 2010-07-26 | 1,115 | 1,132 | 1,114 | 1,116 | 126,000 | 2,232 |
| 2010-07-23 | 1,096 | 1,110 | 1,092 | 1,101 | 176,000 | 2,202 |
| 2010-07-22 | 1,084 | 1,103 | 1,081 | 1,093 | 126,000 | 2,186 |
| 2010-07-21 | 1,094 | 1,100 | 1,083 | 1,092 | 134,000 | 2,184 |
| 2010-07-20 | 1,062 | 1,095 | 1,062 | 1,089 | 200,000 | 2,178 |
| 2010-07-16 | 1,095 | 1,095 | 1,066 | 1,070 | 146,000 | 2,140 |
| 2010-07-15 | 1,102 | 1,107 | 1,097 | 1,100 | 122,000 | 2,200 |
| 2010-07-14 | 1,114 | 1,118 | 1,106 | 1,109 | 120,000 | 2,218 |
| 2010-07-13 | 1,112 | 1,114 | 1,091 | 1,091 | 133,000 | 2,182 |
| 2010-07-12 | 1,123 | 1,124 | 1,095 | 1,102 | 169,000 | 2,204 |
| 2010-07-09 | 1,135 | 1,138 | 1,121 | 1,122 | 112,000 | 2,244 |
| 2010-07-08 | 1,120 | 1,149 | 1,119 | 1,126 | 219,000 | 2,252 |
| 2010-07-07 | 1,102 | 1,132 | 1,100 | 1,110 | 270,000 | 2,220 |
| 2010-07-06 | 1,086 | 1,111 | 1,086 | 1,101 | 152,000 | 2,202 |
| 2010-07-05 | 1,071 | 1,100 | 1,071 | 1,098 | 210,000 | 2,196 |
| 2010-07-02 | 1,097 | 1,098 | 1,077 | 1,080 | 267,000 | 2,160 |
| 2010-07-01 | 1,079 | 1,083 | 1,066 | 1,078 | 167,000 | 2,156 |
| 2010-06-30 | 1,096 | 1,096 | 1,071 | 1,080 | 250,000 | 2,160 |
| 2010-06-29 | 1,107 | 1,114 | 1,098 | 1,105 | 148,000 | 2,210 |
| 2010-06-28 | 1,097 | 1,102 | 1,089 | 1,100 | 121,000 | 2,200 |
| 2010-06-25 | 1,121 | 1,121 | 1,095 | 1,099 | 216,000 | 2,198 |
| 2010-06-24 | 1,121 | 1,131 | 1,115 | 1,121 | 129,000 | 2,242 |
| 2010-06-23 | 1,123 | 1,128 | 1,115 | 1,120 | 158,000 | 2,240 |
| 2010-06-22 | 1,148 | 1,148 | 1,136 | 1,144 | 128,000 | 2,288 |
| 2010-06-21 | 1,138 | 1,162 | 1,138 | 1,158 | 204,000 | 2,316 |
| 2010-06-18 | 1,089 | 1,144 | 1,084 | 1,138 | 509,000 | 2,276 |
| 2010-06-17 | 1,082 | 1,098 | 1,081 | 1,094 | 127,000 | 2,188 |
| 2010-06-16 | 1,081 | 1,086 | 1,072 | 1,082 | 115,000 | 2,164 |
| 2010-06-15 | 1,079 | 1,079 | 1,063 | 1,067 | 121,000 | 2,134 |
| 2010-06-14 | 1,065 | 1,071 | 1,061 | 1,063 | 123,000 | 2,126 |
| 2010-06-11 | 1,054 | 1,068 | 1,048 | 1,063 | 298,000 | 2,126 |
| 2010-06-10 | 1,018 | 1,038 | 1,012 | 1,036 | 112,000 | 2,072 |
| 2010-06-09 | 1,031 | 1,031 | 1,013 | 1,018 | 165,000 | 2,036 |
| 2010-06-08 | 1,025 | 1,049 | 1,025 | 1,040 | 99,000 | 2,080 |
| 2010-06-07 | 1,049 | 1,050 | 1,026 | 1,031 | 155,000 | 2,062 |
| 2010-06-04 | 1,070 | 1,070 | 1,059 | 1,061 | 136,000 | 2,122 |
| 2010-06-03 | 1,056 | 1,079 | 1,054 | 1,069 | 156,000 | 2,138 |
| 2010-06-02 | 1,061 | 1,063 | 1,048 | 1,051 | 127,000 | 2,102 |
| 2010-06-01 | 1,062 | 1,067 | 1,041 | 1,060 | 136,000 | 2,120 |
| 2010-05-31 | 1,044 | 1,064 | 1,040 | 1,061 | 244,000 | 2,122 |
| 2010-05-28 | 1,040 | 1,053 | 1,032 | 1,044 | 231,000 | 2,088 |
| 2010-05-27 | 1,035 | 1,037 | 1,011 | 1,028 | 358,000 | 2,056 |
| 2010-05-26 | 1,045 | 1,049 | 1,032 | 1,034 | 177,000 | 2,068 |
| 2010-05-25 | 1,067 | 1,067 | 1,041 | 1,044 | 182,000 | 2,088 |
| 2010-05-24 | 1,051 | 1,072 | 1,048 | 1,066 | 230,000 | 2,132 |
| 2010-05-21 | 1,066 | 1,067 | 1,052 | 1,057 | 266,000 | 2,114 |
| 2010-05-20 | 1,080 | 1,112 | 1,077 | 1,095 | 231,000 | 2,190 |
| 2010-05-19 | 1,102 | 1,104 | 1,092 | 1,098 | 186,000 | 2,196 |
| 2010-05-18 | 1,117 | 1,129 | 1,106 | 1,112 | 156,000 | 2,224 |
| 2010-05-17 | 1,112 | 1,122 | 1,111 | 1,116 | 169,000 | 2,232 |
| 2010-05-14 | 1,154 | 1,163 | 1,134 | 1,135 | 352,000 | 2,270 |
| 2010-05-13 | 1,172 | 1,174 | 1,156 | 1,172 | 247,000 | 2,344 |
| 2010-05-12 | 1,181 | 1,184 | 1,166 | 1,171 | 301,000 | 2,342 |
| 2010-05-11 | 1,165 | 1,186 | 1,155 | 1,183 | 204,000 | 2,366 |
| 2010-05-10 | 1,107 | 1,153 | 1,094 | 1,143 | 368,000 | 2,286 |
| 2010-05-07 | 1,166 | 1,166 | 1,124 | 1,137 | 286,000 | 2,274 |
| 2010-05-06 | 1,202 | 1,202 | 1,180 | 1,182 | 244,000 | 2,364 |
| 2010-04-30 | 1,208 | 1,208 | 1,195 | 1,204 | 122,000 | 2,408 |
| 2010-04-28 | 1,218 | 1,218 | 1,180 | 1,191 | 267,000 | 2,382 |
| 2010-04-27 | 1,236 | 1,236 | 1,210 | 1,224 | 165,000 | 2,448 |
| 2010-04-26 | 1,227 | 1,240 | 1,227 | 1,235 | 179,000 | 2,470 |
| 2010-04-23 | 1,196 | 1,220 | 1,192 | 1,216 | 253,000 | 2,432 |
| 2010-04-22 | 1,192 | 1,197 | 1,176 | 1,192 | 208,000 | 2,384 |
| 2010-04-21 | 1,169 | 1,208 | 1,164 | 1,205 | 452,000 | 2,410 |
| 2010-04-20 | 1,163 | 1,167 | 1,152 | 1,158 | 131,000 | 2,316 |
| 2010-04-19 | 1,171 | 1,171 | 1,150 | 1,156 | 244,000 | 2,312 |
| 2010-04-16 | 1,188 | 1,188 | 1,165 | 1,171 | 154,000 | 2,342 |
| 2010-04-15 | 1,189 | 1,196 | 1,183 | 1,185 | 121,000 | 2,370 |
| 2010-04-14 | 1,195 | 1,199 | 1,185 | 1,186 | 182,000 | 2,372 |
| 2010-04-13 | 1,199 | 1,199 | 1,174 | 1,183 | 224,000 | 2,366 |
| 2010-04-12 | 1,200 | 1,210 | 1,187 | 1,190 | 239,000 | 2,380 |
| 2010-04-09 | 1,197 | 1,197 | 1,180 | 1,188 | 163,000 | 2,376 |
| 2010-04-08 | 1,178 | 1,189 | 1,175 | 1,180 | 216,000 | 2,360 |
| 2010-04-07 | 1,175 | 1,195 | 1,166 | 1,189 | 231,000 | 2,378 |
| 2010-04-06 | 1,177 | 1,177 | 1,163 | 1,168 | 212,000 | 2,336 |
| 2010-04-05 | 1,169 | 1,178 | 1,163 | 1,177 | 142,000 | 2,354 |
| 2010-04-02 | 1,176 | 1,176 | 1,162 | 1,169 | 165,000 | 2,338 |
| 2010-04-01 | 1,168 | 1,173 | 1,155 | 1,172 | 184,000 | 2,344 |
| 2010-03-31 | 1,171 | 1,178 | 1,163 | 1,168 | 253,000 | 2,336 |
| 2010-03-30 | 1,149 | 1,169 | 1,146 | 1,168 | 302,000 | 2,336 |
| 2010-03-29 | 1,156 | 1,156 | 1,139 | 1,149 | 263,000 | 2,298 |
| 2010-03-26 | 1,154 | 1,176 | 1,152 | 1,176 | 223,000 | 2,352 |
| 2010-03-25 | 1,175 | 1,175 | 1,153 | 1,160 | 273,000 | 2,320 |
| 2010-03-24 | 1,150 | 1,169 | 1,147 | 1,162 | 294,000 | 2,324 |
| 2010-03-23 | 1,124 | 1,154 | 1,124 | 1,148 | 230,000 | 2,296 |
| 2010-03-19 | 1,145 | 1,157 | 1,143 | 1,154 | 155,000 | 2,308 |
| 2010-03-18 | 1,130 | 1,137 | 1,122 | 1,130 | 134,000 | 2,260 |
| 2010-03-17 | 1,130 | 1,144 | 1,130 | 1,142 | 194,000 | 2,284 |
| 2010-03-16 | 1,130 | 1,144 | 1,125 | 1,135 | 118,000 | 2,270 |
| 2010-03-15 | 1,144 | 1,148 | 1,140 | 1,147 | 171,000 | 2,294 |
| 2010-03-12 | 1,144 | 1,146 | 1,120 | 1,136 | 287,000 | 2,272 |
| 2010-03-11 | 1,117 | 1,118 | 1,109 | 1,118 | 78,000 | 2,236 |
| 2010-03-10 | 1,115 | 1,117 | 1,109 | 1,109 | 118,000 | 2,218 |
| 2010-03-09 | 1,110 | 1,113 | 1,103 | 1,105 | 88,000 | 2,210 |
| 2010-03-08 | 1,110 | 1,112 | 1,099 | 1,110 | 272,000 | 2,220 |
| 2010-03-05 | 1,110 | 1,122 | 1,084 | 1,086 | 346,000 | 2,172 |
| 2010-03-04 | 1,109 | 1,120 | 1,104 | 1,111 | 344,000 | 2,222 |
| 2010-03-03 | 1,091 | 1,125 | 1,091 | 1,125 | 279,000 | 2,250 |
| 2010-03-02 | 1,087 | 1,094 | 1,081 | 1,091 | 183,000 | 2,182 |
| 2010-03-01 | 1,089 | 1,106 | 1,089 | 1,095 | 264,000 | 2,190 |
| 2010-02-26 | 1,065 | 1,091 | 1,065 | 1,088 | 267,000 | 2,176 |
| 2010-02-25 | 1,067 | 1,067 | 1,053 | 1,060 | 226,000 | 2,120 |
| 2010-02-24 | 1,056 | 1,072 | 1,051 | 1,067 | 304,000 | 2,134 |
| 2010-02-23 | 1,060 | 1,064 | 1,047 | 1,054 | 172,000 | 2,108 |
| 2010-02-22 | 1,049 | 1,062 | 1,044 | 1,059 | 229,000 | 2,118 |
| 2010-02-19 | 1,037 | 1,045 | 1,022 | 1,024 | 203,000 | 2,048 |
| 2010-02-18 | 1,028 | 1,045 | 1,020 | 1,045 | 189,000 | 2,090 |
| 2010-02-17 | 1,020 | 1,042 | 1,014 | 1,042 | 281,000 | 2,084 |
| 2010-02-16 | 1,006 | 1,015 | 1,005 | 1,008 | 102,000 | 2,016 |
| 2010-02-15 | 1,019 | 1,019 | 1,002 | 1,004 | 132,000 | 2,008 |
| 2010-02-12 | 1,007 | 1,019 | 1,004 | 1,019 | 137,000 | 2,038 |
| 2010-02-10 | 1,016 | 1,016 | 1,006 | 1,007 | 94,000 | 2,014 |
| 2010-02-09 | 1,021 | 1,021 | 1,005 | 1,010 | 119,000 | 2,020 |
| 2010-02-08 | 1,029 | 1,031 | 1,014 | 1,027 | 197,000 | 2,054 |
| 2010-02-05 | 1,036 | 1,039 | 1,010 | 1,028 | 173,000 | 2,056 |
| 2010-02-04 | 1,031 | 1,039 | 1,025 | 1,035 | 170,000 | 2,070 |
| 2010-02-03 | 1,027 | 1,050 | 1,026 | 1,031 | 194,000 | 2,062 |
| 2010-02-02 | 999 | 1,026 | 996 | 1,026 | 300,000 | 2,052 |
| 2010-02-01 | 1,001 | 1,004 | 989 | 998 | 291,000 | 1,996 |
| 2010-01-29 | 1,028 | 1,062 | 1,001 | 1,061 | 433,000 | 2,122 |
| 2010-01-28 | 1,039 | 1,047 | 1,036 | 1,043 | 115,000 | 2,086 |
| 2010-01-27 | 1,042 | 1,054 | 1,038 | 1,038 | 192,000 | 2,076 |
| 2010-01-26 | 1,069 | 1,070 | 1,051 | 1,051 | 119,000 | 2,102 |
| 2010-01-25 | 1,086 | 1,087 | 1,065 | 1,069 | 186,000 | 2,138 |
| 2010-01-22 | 1,084 | 1,089 | 1,067 | 1,082 | 166,000 | 2,164 |
| 2010-01-21 | 1,084 | 1,097 | 1,067 | 1,092 | 193,000 | 2,184 |
| 2010-01-20 | 1,101 | 1,103 | 1,087 | 1,092 | 133,000 | 2,184 |
| 2010-01-19 | 1,088 | 1,095 | 1,075 | 1,091 | 179,000 | 2,182 |
| 2010-01-18 | 1,104 | 1,106 | 1,084 | 1,090 | 168,000 | 2,180 |
| 2010-01-15 | 1,112 | 1,112 | 1,095 | 1,104 | 146,000 | 2,208 |
| 2010-01-14 | 1,106 | 1,120 | 1,090 | 1,102 | 238,000 | 2,204 |
| 2010-01-13 | 1,095 | 1,116 | 1,093 | 1,097 | 215,000 | 2,194 |
| 2010-01-12 | 1,077 | 1,097 | 1,076 | 1,094 | 229,000 | 2,188 |
| 2010-01-08 | 1,060 | 1,079 | 1,060 | 1,077 | 221,000 | 2,154 |
| 2010-01-07 | 1,055 | 1,058 | 1,048 | 1,049 | 101,000 | 2,098 |
| 2010-01-06 | 1,039 | 1,056 | 1,039 | 1,046 | 173,000 | 2,092 |
| 2010-01-05 | 1,040 | 1,049 | 1,035 | 1,039 | 244,000 | 2,078 |
| 2010-01-04 | 1,016 | 1,029 | 1,016 | 1,020 | 127,000 | 2,040 |
分割・併合履歴 ： [2017-09-27]1株→0.5株