3593 (株)ホギメディカル 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 | 3,990 | 3,990 | 3,945 | 3,950 | 27,500 | 1,975 |
| 2010-12-29 | 3,960 | 3,990 | 3,945 | 3,990 | 33,900 | 1,995 |
| 2010-12-28 | 3,965 | 3,980 | 3,930 | 3,965 | 56,000 | 1,982.50 |
| 2010-12-27 | 3,905 | 3,975 | 3,885 | 3,955 | 83,100 | 1,977.50 |
| 2010-12-24 | 3,865 | 3,890 | 3,855 | 3,875 | 30,700 | 1,937.50 |
| 2010-12-22 | 3,870 | 3,900 | 3,860 | 3,860 | 65,900 | 1,930 |
| 2010-12-21 | 3,925 | 3,925 | 3,880 | 3,890 | 62,200 | 1,945 |
| 2010-12-20 | 3,905 | 3,930 | 3,880 | 3,920 | 59,900 | 1,960 |
| 2010-12-17 | 3,890 | 3,925 | 3,850 | 3,905 | 65,500 | 1,952.50 |
| 2010-12-16 | 3,895 | 3,920 | 3,870 | 3,900 | 78,600 | 1,950 |
| 2010-12-15 | 3,860 | 3,895 | 3,830 | 3,895 | 76,200 | 1,947.50 |
| 2010-12-14 | 3,825 | 3,865 | 3,805 | 3,845 | 105,400 | 1,922.50 |
| 2010-12-13 | 3,770 | 3,840 | 3,765 | 3,820 | 74,100 | 1,910 |
| 2010-12-10 | 3,750 | 3,845 | 3,735 | 3,820 | 137,500 | 1,910 |
| 2010-12-09 | 3,845 | 3,845 | 3,805 | 3,820 | 49,500 | 1,910 |
| 2010-12-08 | 3,780 | 3,850 | 3,770 | 3,840 | 90,800 | 1,920 |
| 2010-12-07 | 3,820 | 3,840 | 3,760 | 3,790 | 81,600 | 1,895 |
| 2010-12-06 | 3,825 | 3,850 | 3,800 | 3,845 | 102,800 | 1,922.50 |
| 2010-12-03 | 3,795 | 3,820 | 3,785 | 3,795 | 73,900 | 1,897.50 |
| 2010-12-02 | 3,770 | 3,775 | 3,755 | 3,775 | 50,800 | 1,887.50 |
| 2010-12-01 | 3,735 | 3,760 | 3,720 | 3,730 | 45,000 | 1,865 |
| 2010-11-30 | 3,750 | 3,755 | 3,705 | 3,705 | 62,900 | 1,852.50 |
| 2010-11-29 | 3,735 | 3,755 | 3,725 | 3,740 | 38,200 | 1,870 |
| 2010-11-26 | 3,750 | 3,760 | 3,730 | 3,730 | 29,000 | 1,865 |
| 2010-11-25 | 3,770 | 3,795 | 3,745 | 3,750 | 40,900 | 1,875 |
| 2010-11-24 | 3,755 | 3,785 | 3,750 | 3,770 | 52,800 | 1,885 |
| 2010-11-22 | 3,785 | 3,820 | 3,780 | 3,815 | 51,300 | 1,907.50 |
| 2010-11-19 | 3,800 | 3,805 | 3,775 | 3,795 | 55,600 | 1,897.50 |
| 2010-11-18 | 3,730 | 3,810 | 3,725 | 3,800 | 53,800 | 1,900 |
| 2010-11-17 | 3,680 | 3,720 | 3,680 | 3,705 | 44,400 | 1,852.50 |
| 2010-11-16 | 3,725 | 3,740 | 3,690 | 3,700 | 39,100 | 1,850 |
| 2010-11-15 | 3,690 | 3,750 | 3,690 | 3,725 | 70,300 | 1,862.50 |
| 2010-11-12 | 3,745 | 3,755 | 3,690 | 3,700 | 98,500 | 1,850 |
| 2010-11-11 | 3,750 | 3,760 | 3,715 | 3,740 | 121,600 | 1,870 |
| 2010-11-10 | 3,755 | 3,770 | 3,725 | 3,745 | 105,700 | 1,872.50 |
| 2010-11-09 | 3,800 | 3,800 | 3,775 | 3,785 | 31,300 | 1,892.50 |
| 2010-11-08 | 3,835 | 3,840 | 3,815 | 3,840 | 55,400 | 1,920 |
| 2010-11-05 | 3,805 | 3,840 | 3,775 | 3,800 | 148,500 | 1,900 |
| 2010-11-04 | 3,725 | 3,770 | 3,720 | 3,770 | 63,900 | 1,885 |
| 2010-11-02 | 3,685 | 3,730 | 3,655 | 3,685 | 126,800 | 1,842.50 |
| 2010-11-01 | 3,630 | 3,665 | 3,590 | 3,655 | 87,000 | 1,827.50 |
| 2010-10-29 | 3,640 | 3,660 | 3,620 | 3,660 | 46,400 | 1,830 |
| 2010-10-28 | 3,675 | 3,715 | 3,615 | 3,630 | 139,400 | 1,815 |
| 2010-10-27 | 3,700 | 3,715 | 3,660 | 3,695 | 91,100 | 1,847.50 |
| 2010-10-26 | 3,700 | 3,745 | 3,650 | 3,700 | 137,800 | 1,850 |
| 2010-10-25 | 3,760 | 3,770 | 3,710 | 3,725 | 103,800 | 1,862.50 |
| 2010-10-22 | 3,750 | 3,780 | 3,690 | 3,745 | 148,300 | 1,872.50 |
| 2010-10-21 | 3,705 | 3,755 | 3,660 | 3,745 | 128,900 | 1,872.50 |
| 2010-10-20 | 3,660 | 3,705 | 3,625 | 3,675 | 66,100 | 1,837.50 |
| 2010-10-19 | 3,665 | 3,725 | 3,650 | 3,650 | 93,000 | 1,825 |
| 2010-10-18 | 3,620 | 3,705 | 3,615 | 3,685 | 64,700 | 1,842.50 |
| 2010-10-15 | 3,690 | 3,700 | 3,580 | 3,620 | 154,000 | 1,810 |
| 2010-10-14 | 3,825 | 3,840 | 3,700 | 3,740 | 178,700 | 1,870 |
| 2010-10-13 | 3,925 | 3,940 | 3,825 | 3,845 | 118,900 | 1,922.50 |
| 2010-10-12 | 3,975 | 3,990 | 3,925 | 3,930 | 50,300 | 1,965 |
| 2010-10-08 | 3,955 | 3,980 | 3,935 | 3,950 | 77,000 | 1,975 |
| 2010-10-07 | 3,925 | 3,970 | 3,920 | 3,930 | 70,700 | 1,965 |
| 2010-10-06 | 3,975 | 3,995 | 3,910 | 3,925 | 133,100 | 1,962.50 |
| 2010-10-05 | 4,000 | 4,020 | 3,960 | 4,000 | 148,100 | 2,000 |
| 2010-10-04 | 4,070 | 4,075 | 4,005 | 4,005 | 67,700 | 2,002.50 |
| 2010-10-01 | 4,070 | 4,070 | 4,030 | 4,040 | 31,000 | 2,020 |
| 2010-09-30 | 4,110 | 4,115 | 4,035 | 4,035 | 80,000 | 2,017.50 |
| 2010-09-29 | 4,125 | 4,135 | 4,110 | 4,120 | 37,300 | 2,060 |
| 2010-09-28 | 4,130 | 4,135 | 4,110 | 4,125 | 28,000 | 2,062.50 |
| 2010-09-27 | 4,135 | 4,140 | 4,130 | 4,135 | 42,200 | 2,067.50 |
| 2010-09-24 | 4,140 | 4,145 | 4,125 | 4,125 | 39,300 | 2,062.50 |
| 2010-09-22 | 4,135 | 4,145 | 4,120 | 4,135 | 73,600 | 2,067.50 |
| 2010-09-21 | 4,170 | 4,175 | 4,140 | 4,145 | 25,100 | 2,072.50 |
| 2010-09-17 | 4,145 | 4,160 | 4,140 | 4,150 | 18,600 | 2,075 |
| 2010-09-16 | 4,170 | 4,190 | 4,120 | 4,120 | 46,800 | 2,060 |
| 2010-09-15 | 4,145 | 4,205 | 4,135 | 4,190 | 33,900 | 2,095 |
| 2010-09-14 | 4,175 | 4,180 | 4,130 | 4,145 | 40,600 | 2,072.50 |
| 2010-09-13 | 4,210 | 4,215 | 4,165 | 4,180 | 30,400 | 2,090 |
| 2010-09-10 | 4,165 | 4,210 | 4,150 | 4,195 | 57,200 | 2,097.50 |
| 2010-09-09 | 4,135 | 4,155 | 4,115 | 4,125 | 38,900 | 2,062.50 |
| 2010-09-08 | 4,100 | 4,165 | 4,100 | 4,155 | 51,100 | 2,077.50 |
| 2010-09-07 | 4,140 | 4,155 | 4,110 | 4,120 | 83,900 | 2,060 |
| 2010-09-06 | 4,185 | 4,225 | 4,180 | 4,225 | 24,000 | 2,112.50 |
| 2010-09-03 | 4,215 | 4,245 | 4,175 | 4,200 | 55,400 | 2,100 |
| 2010-09-02 | 4,190 | 4,270 | 4,165 | 4,250 | 76,700 | 2,125 |
| 2010-09-01 | 4,170 | 4,180 | 4,100 | 4,125 | 65,900 | 2,062.50 |
| 2010-08-31 | 4,200 | 4,215 | 4,175 | 4,195 | 49,600 | 2,097.50 |
| 2010-08-30 | 4,225 | 4,260 | 4,195 | 4,225 | 40,200 | 2,112.50 |
| 2010-08-27 | 4,145 | 4,185 | 4,105 | 4,175 | 43,800 | 2,087.50 |
| 2010-08-26 | 4,120 | 4,125 | 4,100 | 4,125 | 24,600 | 2,062.50 |
| 2010-08-25 | 4,130 | 4,135 | 4,085 | 4,105 | 35,600 | 2,052.50 |
| 2010-08-24 | 4,140 | 4,175 | 4,125 | 4,130 | 31,400 | 2,065 |
| 2010-08-23 | 4,160 | 4,180 | 4,155 | 4,160 | 25,600 | 2,080 |
| 2010-08-20 | 4,195 | 4,250 | 4,150 | 4,160 | 52,200 | 2,080 |
| 2010-08-19 | 4,205 | 4,235 | 4,170 | 4,190 | 46,200 | 2,095 |
| 2010-08-18 | 4,260 | 4,260 | 4,200 | 4,225 | 35,000 | 2,112.50 |
| 2010-08-17 | 4,215 | 4,265 | 4,210 | 4,240 | 37,500 | 2,120 |
| 2010-08-16 | 4,290 | 4,290 | 4,235 | 4,250 | 28,500 | 2,125 |
| 2010-08-13 | 4,215 | 4,330 | 4,215 | 4,330 | 93,000 | 2,165 |
| 2010-08-12 | 4,255 | 4,265 | 4,175 | 4,195 | 67,700 | 2,097.50 |
| 2010-08-11 | 4,265 | 4,265 | 4,185 | 4,265 | 62,000 | 2,132.50 |
| 2010-08-10 | 4,290 | 4,295 | 4,255 | 4,275 | 35,800 | 2,137.50 |
| 2010-08-09 | 4,285 | 4,295 | 4,255 | 4,295 | 53,700 | 2,147.50 |
| 2010-08-06 | 4,225 | 4,285 | 4,200 | 4,280 | 52,700 | 2,140 |
| 2010-08-05 | 4,250 | 4,270 | 4,220 | 4,255 | 68,000 | 2,127.50 |
| 2010-08-04 | 4,120 | 4,235 | 4,110 | 4,230 | 97,400 | 2,115 |
| 2010-08-03 | 4,150 | 4,150 | 4,090 | 4,100 | 72,000 | 2,050 |
| 2010-08-02 | 4,140 | 4,140 | 4,110 | 4,115 | 35,300 | 2,057.50 |
| 2010-07-30 | 4,210 | 4,215 | 4,125 | 4,135 | 57,500 | 2,067.50 |
| 2010-07-29 | 4,195 | 4,260 | 4,180 | 4,230 | 87,400 | 2,115 |
| 2010-07-28 | 4,210 | 4,235 | 4,180 | 4,225 | 63,700 | 2,112.50 |
| 2010-07-27 | 4,155 | 4,200 | 4,135 | 4,190 | 60,500 | 2,095 |
| 2010-07-26 | 4,150 | 4,190 | 4,140 | 4,175 | 38,400 | 2,087.50 |
| 2010-07-23 | 4,210 | 4,210 | 4,135 | 4,155 | 44,800 | 2,077.50 |
| 2010-07-22 | 4,130 | 4,145 | 4,090 | 4,100 | 52,300 | 2,050 |
| 2010-07-21 | 4,195 | 4,195 | 4,145 | 4,150 | 31,100 | 2,075 |
| 2010-07-20 | 4,105 | 4,185 | 4,105 | 4,150 | 108,600 | 2,075 |
| 2010-07-16 | 4,275 | 4,275 | 4,120 | 4,160 | 123,200 | 2,080 |
| 2010-07-15 | 4,280 | 4,300 | 4,240 | 4,275 | 47,300 | 2,137.50 |
| 2010-07-14 | 4,300 | 4,335 | 4,265 | 4,300 | 123,700 | 2,150 |
| 2010-07-13 | 4,285 | 4,320 | 4,250 | 4,285 | 280,000 | 2,142.50 |
| 2010-07-12 | 4,260 | 4,260 | 4,080 | 4,160 | 216,900 | 2,080 |
| 2010-07-09 | 4,260 | 4,275 | 4,250 | 4,250 | 25,200 | 2,125 |
| 2010-07-08 | 4,285 | 4,285 | 4,260 | 4,280 | 46,200 | 2,140 |
| 2010-07-07 | 4,265 | 4,275 | 4,240 | 4,260 | 48,400 | 2,130 |
| 2010-07-06 | 4,245 | 4,285 | 4,240 | 4,260 | 80,800 | 2,130 |
| 2010-07-05 | 4,260 | 4,270 | 4,225 | 4,235 | 77,500 | 2,117.50 |
| 2010-07-02 | 4,265 | 4,325 | 4,250 | 4,300 | 66,500 | 2,150 |
| 2010-07-01 | 4,270 | 4,300 | 4,250 | 4,250 | 44,500 | 2,125 |
| 2010-06-30 | 4,300 | 4,310 | 4,270 | 4,305 | 75,900 | 2,152.50 |
| 2010-06-29 | 4,425 | 4,445 | 4,335 | 4,340 | 71,800 | 2,170 |
| 2010-06-28 | 4,415 | 4,440 | 4,410 | 4,420 | 22,700 | 2,210 |
| 2010-06-25 | 4,465 | 4,475 | 4,425 | 4,435 | 28,300 | 2,217.50 |
| 2010-06-24 | 4,430 | 4,470 | 4,430 | 4,440 | 34,500 | 2,220 |
| 2010-06-23 | 4,445 | 4,460 | 4,425 | 4,435 | 40,400 | 2,217.50 |
| 2010-06-22 | 4,465 | 4,580 | 4,415 | 4,465 | 93,800 | 2,232.50 |
| 2010-06-21 | 4,520 | 4,540 | 4,490 | 4,535 | 40,900 | 2,267.50 |
| 2010-06-18 | 4,470 | 4,515 | 4,445 | 4,510 | 76,700 | 2,255 |
| 2010-06-17 | 4,405 | 4,470 | 4,400 | 4,440 | 91,300 | 2,220 |
| 2010-06-16 | 4,420 | 4,445 | 4,390 | 4,405 | 93,300 | 2,202.50 |
| 2010-06-15 | 4,440 | 4,450 | 4,365 | 4,400 | 123,800 | 2,200 |
| 2010-06-14 | 4,475 | 4,500 | 4,435 | 4,475 | 111,100 | 2,237.50 |
| 2010-06-11 | 4,495 | 4,530 | 4,460 | 4,520 | 97,900 | 2,260 |
| 2010-06-10 | 4,505 | 4,565 | 4,485 | 4,525 | 73,600 | 2,262.50 |
| 2010-06-09 | 4,610 | 4,635 | 4,545 | 4,565 | 45,900 | 2,282.50 |
| 2010-06-08 | 4,530 | 4,610 | 4,530 | 4,585 | 61,400 | 2,292.50 |
| 2010-06-07 | 4,620 | 4,640 | 4,560 | 4,600 | 60,700 | 2,300 |
| 2010-06-04 | 4,680 | 4,680 | 4,625 | 4,635 | 53,900 | 2,317.50 |
| 2010-06-03 | 4,615 | 4,690 | 4,615 | 4,650 | 73,800 | 2,325 |
| 2010-06-02 | 4,650 | 4,700 | 4,650 | 4,685 | 54,200 | 2,342.50 |
| 2010-06-01 | 4,635 | 4,695 | 4,590 | 4,650 | 63,400 | 2,325 |
| 2010-05-31 | 4,530 | 4,610 | 4,525 | 4,570 | 49,200 | 2,285 |
| 2010-05-28 | 4,580 | 4,625 | 4,515 | 4,525 | 79,700 | 2,262.50 |
| 2010-05-27 | 4,550 | 4,585 | 4,470 | 4,550 | 88,900 | 2,275 |
| 2010-05-26 | 4,650 | 4,650 | 4,575 | 4,600 | 113,600 | 2,300 |
| 2010-05-25 | 4,705 | 4,705 | 4,635 | 4,665 | 90,700 | 2,332.50 |
| 2010-05-24 | 4,645 | 4,705 | 4,625 | 4,675 | 67,900 | 2,337.50 |
| 2010-05-21 | 4,615 | 4,635 | 4,595 | 4,615 | 95,000 | 2,307.50 |
| 2010-05-20 | 4,645 | 4,695 | 4,640 | 4,665 | 79,400 | 2,332.50 |
| 2010-05-19 | 4,670 | 4,725 | 4,625 | 4,685 | 99,700 | 2,342.50 |
| 2010-05-18 | 4,760 | 4,770 | 4,700 | 4,710 | 79,400 | 2,355 |
| 2010-05-17 | 4,730 | 4,760 | 4,695 | 4,715 | 86,600 | 2,357.50 |
| 2010-05-14 | 4,715 | 4,745 | 4,700 | 4,725 | 44,500 | 2,362.50 |
| 2010-05-13 | 4,740 | 4,770 | 4,730 | 4,760 | 58,300 | 2,380 |
| 2010-05-12 | 4,755 | 4,755 | 4,690 | 4,730 | 69,000 | 2,365 |
| 2010-05-11 | 4,680 | 4,750 | 4,680 | 4,725 | 75,100 | 2,362.50 |
| 2010-05-10 | 4,615 | 4,725 | 4,610 | 4,680 | 118,400 | 2,340 |
| 2010-05-07 | 4,585 | 4,690 | 4,580 | 4,645 | 165,000 | 2,322.50 |
| 2010-05-06 | 4,645 | 4,675 | 4,595 | 4,605 | 88,800 | 2,302.50 |
| 2010-04-30 | 4,715 | 4,755 | 4,680 | 4,715 | 66,500 | 2,357.50 |
| 2010-04-28 | 4,675 | 4,700 | 4,655 | 4,660 | 67,300 | 2,330 |
| 2010-04-27 | 4,740 | 4,755 | 4,715 | 4,745 | 67,400 | 2,372.50 |
| 2010-04-26 | 4,725 | 4,770 | 4,710 | 4,755 | 75,000 | 2,377.50 |
| 2010-04-23 | 4,660 | 4,720 | 4,635 | 4,720 | 78,200 | 2,360 |
| 2010-04-22 | 4,665 | 4,670 | 4,635 | 4,655 | 92,500 | 2,327.50 |
| 2010-04-21 | 4,650 | 4,670 | 4,625 | 4,660 | 84,000 | 2,330 |
| 2010-04-20 | 4,615 | 4,665 | 4,580 | 4,635 | 110,700 | 2,317.50 |
| 2010-04-19 | 4,555 | 4,615 | 4,550 | 4,580 | 91,400 | 2,290 |
| 2010-04-16 | 4,600 | 4,615 | 4,565 | 4,575 | 79,600 | 2,287.50 |
| 2010-04-15 | 4,630 | 4,630 | 4,595 | 4,600 | 80,400 | 2,300 |
| 2010-04-14 | 4,645 | 4,645 | 4,590 | 4,615 | 141,200 | 2,307.50 |
| 2010-04-13 | 4,565 | 4,660 | 4,555 | 4,650 | 331,400 | 2,325 |
| 2010-04-12 | 4,435 | 4,510 | 4,425 | 4,495 | 115,200 | 2,247.50 |
| 2010-04-09 | 4,390 | 4,420 | 4,390 | 4,415 | 34,800 | 2,207.50 |
| 2010-04-08 | 4,385 | 4,420 | 4,385 | 4,400 | 34,900 | 2,200 |
| 2010-04-07 | 4,440 | 4,440 | 4,395 | 4,405 | 36,400 | 2,202.50 |
| 2010-04-06 | 4,370 | 4,435 | 4,370 | 4,420 | 112,900 | 2,210 |
| 2010-04-05 | 4,355 | 4,360 | 4,330 | 4,355 | 50,300 | 2,177.50 |
| 2010-04-02 | 4,335 | 4,355 | 4,315 | 4,355 | 66,200 | 2,177.50 |
| 2010-04-01 | 4,350 | 4,355 | 4,310 | 4,330 | 79,600 | 2,165 |
| 2010-03-31 | 4,380 | 4,390 | 4,295 | 4,310 | 200,400 | 2,155 |
| 2010-03-30 | 4,405 | 4,430 | 4,370 | 4,395 | 101,100 | 2,197.50 |
| 2010-03-29 | 4,445 | 4,450 | 4,410 | 4,425 | 46,400 | 2,212.50 |
| 2010-03-26 | 4,405 | 4,455 | 4,395 | 4,455 | 39,200 | 2,227.50 |
| 2010-03-25 | 4,430 | 4,430 | 4,405 | 4,410 | 22,500 | 2,205 |
| 2010-03-24 | 4,435 | 4,435 | 4,405 | 4,420 | 29,600 | 2,210 |
| 2010-03-23 | 4,400 | 4,430 | 4,380 | 4,410 | 51,100 | 2,205 |
| 2010-03-19 | 4,440 | 4,450 | 4,360 | 4,375 | 106,400 | 2,187.50 |
| 2010-03-18 | 4,435 | 4,440 | 4,415 | 4,420 | 37,500 | 2,210 |
| 2010-03-17 | 4,485 | 4,485 | 4,415 | 4,435 | 55,700 | 2,217.50 |
| 2010-03-16 | 4,500 | 4,505 | 4,460 | 4,460 | 38,500 | 2,230 |
| 2010-03-15 | 4,455 | 4,500 | 4,455 | 4,485 | 57,000 | 2,242.50 |
| 2010-03-12 | 4,405 | 4,430 | 4,395 | 4,430 | 51,600 | 2,215 |
| 2010-03-11 | 4,420 | 4,430 | 4,370 | 4,390 | 98,700 | 2,195 |
| 2010-03-10 | 4,470 | 4,470 | 4,435 | 4,435 | 32,400 | 2,217.50 |
| 2010-03-09 | 4,470 | 4,490 | 4,435 | 4,440 | 55,200 | 2,220 |
| 2010-03-08 | 4,550 | 4,550 | 4,500 | 4,510 | 50,300 | 2,255 |
| 2010-03-05 | 4,540 | 4,550 | 4,495 | 4,545 | 45,100 | 2,272.50 |
| 2010-03-04 | 4,515 | 4,540 | 4,505 | 4,510 | 52,000 | 2,255 |
| 2010-03-03 | 4,475 | 4,505 | 4,460 | 4,505 | 47,600 | 2,252.50 |
| 2010-03-02 | 4,505 | 4,535 | 4,495 | 4,535 | 54,500 | 2,267.50 |
| 2010-03-01 | 4,530 | 4,545 | 4,515 | 4,525 | 28,200 | 2,262.50 |
| 2010-02-26 | 4,505 | 4,535 | 4,470 | 4,530 | 55,200 | 2,265 |
| 2010-02-25 | 4,525 | 4,525 | 4,470 | 4,485 | 74,600 | 2,242.50 |
| 2010-02-24 | 4,495 | 4,515 | 4,465 | 4,510 | 106,400 | 2,255 |
| 2010-02-23 | 4,430 | 4,485 | 4,385 | 4,470 | 107,100 | 2,235 |
| 2010-02-22 | 4,450 | 4,450 | 4,380 | 4,410 | 91,800 | 2,205 |
| 2010-02-19 | 4,420 | 4,435 | 4,350 | 4,385 | 89,300 | 2,192.50 |
| 2010-02-18 | 4,395 | 4,395 | 4,330 | 4,355 | 46,700 | 2,177.50 |
| 2010-02-17 | 4,400 | 4,400 | 4,345 | 4,355 | 47,800 | 2,177.50 |
| 2010-02-16 | 4,375 | 4,375 | 4,330 | 4,350 | 15,600 | 2,175 |
| 2010-02-15 | 4,380 | 4,400 | 4,330 | 4,340 | 34,400 | 2,170 |
| 2010-02-12 | 4,325 | 4,400 | 4,325 | 4,390 | 80,300 | 2,195 |
| 2010-02-10 | 4,335 | 4,385 | 4,320 | 4,380 | 86,100 | 2,190 |
| 2010-02-09 | 4,415 | 4,430 | 4,290 | 4,325 | 155,700 | 2,162.50 |
| 2010-02-08 | 4,425 | 4,455 | 4,405 | 4,455 | 54,500 | 2,227.50 |
| 2010-02-05 | 4,465 | 4,465 | 4,410 | 4,425 | 92,200 | 2,212.50 |
| 2010-02-04 | 4,485 | 4,485 | 4,430 | 4,460 | 80,700 | 2,230 |
| 2010-02-03 | 4,510 | 4,520 | 4,480 | 4,500 | 86,000 | 2,250 |
| 2010-02-02 | 4,500 | 4,500 | 4,440 | 4,480 | 67,900 | 2,240 |
| 2010-02-01 | 4,480 | 4,490 | 4,410 | 4,490 | 119,900 | 2,245 |
| 2010-01-29 | 4,460 | 4,465 | 4,405 | 4,410 | 103,500 | 2,205 |
| 2010-01-28 | 4,500 | 4,510 | 4,470 | 4,480 | 108,800 | 2,240 |
| 2010-01-27 | 4,580 | 4,590 | 4,505 | 4,505 | 115,300 | 2,252.50 |
| 2010-01-26 | 4,570 | 4,655 | 4,555 | 4,650 | 210,400 | 2,325 |
| 2010-01-25 | 4,505 | 4,550 | 4,505 | 4,540 | 82,100 | 2,270 |
| 2010-01-22 | 4,520 | 4,520 | 4,480 | 4,500 | 172,500 | 2,250 |
| 2010-01-21 | 4,540 | 4,590 | 4,530 | 4,550 | 185,300 | 2,275 |
| 2010-01-20 | 4,670 | 4,670 | 4,580 | 4,610 | 136,300 | 2,305 |
| 2010-01-19 | 4,605 | 4,660 | 4,590 | 4,660 | 180,800 | 2,330 |
| 2010-01-18 | 4,510 | 4,580 | 4,480 | 4,560 | 236,800 | 2,280 |
| 2010-01-15 | 4,600 | 4,610 | 4,580 | 4,610 | 132,900 | 2,305 |
| 2010-01-14 | 4,575 | 4,590 | 4,545 | 4,585 | 111,600 | 2,292.50 |
| 2010-01-13 | 4,530 | 4,590 | 4,525 | 4,570 | 93,400 | 2,285 |
| 2010-01-12 | 4,505 | 4,530 | 4,500 | 4,530 | 41,900 | 2,265 |
| 2010-01-08 | 4,510 | 4,510 | 4,490 | 4,505 | 40,800 | 2,252.50 |
| 2010-01-07 | 4,570 | 4,580 | 4,495 | 4,515 | 101,000 | 2,257.50 |
| 2010-01-06 | 4,500 | 4,555 | 4,480 | 4,545 | 64,600 | 2,272.50 |
| 2010-01-05 | 4,500 | 4,505 | 4,475 | 4,485 | 79,000 | 2,242.50 |
| 2010-01-04 | 4,500 | 4,520 | 4,470 | 4,485 | 44,200 | 2,242.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株