3823 THE WHY HOW DO COMPANY(株) 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 | 78,300 | 78,400 | 72,000 | 76,000 | 4,976 | 760 |
| 2010-12-29 | 79,400 | 81,400 | 75,500 | 76,800 | 8,432 | 768 |
| 2010-12-28 | 70,200 | 79,300 | 70,200 | 78,400 | 17,158 | 784 |
| 2010-12-27 | 71,200 | 72,900 | 68,000 | 69,300 | 6,521 | 693 |
| 2010-12-24 | 69,300 | 74,800 | 66,800 | 74,200 | 10,773 | 742 |
| 2010-12-22 | 72,500 | 75,500 | 65,600 | 65,800 | 15,407 | 658 |
| 2010-12-21 | 56,000 | 65,500 | 54,000 | 65,500 | 11,612 | 655 |
| 2010-12-20 | 53,500 | 57,500 | 52,100 | 55,500 | 4,904 | 555 |
| 2010-12-17 | 52,800 | 60,500 | 52,000 | 54,500 | 18,006 | 545 |
| 2010-12-16 | 44,250 | 51,000 | 44,150 | 51,000 | 18,194 | 510 |
| 2010-12-15 | 40,450 | 43,950 | 40,400 | 43,950 | 4,025 | 439.50 |
| 2010-12-14 | 40,400 | 41,200 | 39,900 | 40,600 | 1,157 | 406 |
| 2010-12-13 | 39,750 | 40,650 | 39,050 | 40,400 | 3,009 | 404 |
| 2010-12-10 | 42,250 | 42,300 | 40,600 | 41,150 | 1,431 | 411.50 |
| 2010-12-09 | 43,000 | 43,300 | 42,350 | 42,350 | 1,034 | 423.50 |
| 2010-12-08 | 42,500 | 43,600 | 42,300 | 42,800 | 1,675 | 428 |
| 2010-12-07 | 42,850 | 43,300 | 41,950 | 42,500 | 1,548 | 425 |
| 2010-12-06 | 43,400 | 44,150 | 42,650 | 42,850 | 1,914 | 428.50 |
| 2010-12-03 | 41,650 | 45,350 | 41,650 | 42,150 | 8,207 | 421.50 |
| 2010-12-02 | 41,400 | 42,900 | 40,100 | 41,500 | 3,485 | 415 |
| 2010-12-01 | 39,900 | 41,950 | 39,700 | 40,000 | 2,609 | 400 |
| 2010-11-30 | 43,000 | 43,650 | 41,000 | 41,200 | 3,820 | 412 |
| 2010-11-29 | 43,950 | 45,700 | 40,150 | 44,300 | 4,160 | 443 |
| 2010-11-26 | 43,900 | 47,650 | 43,000 | 43,500 | 14,333 | 435 |
| 2010-11-25 | 36,900 | 42,500 | 36,450 | 42,500 | 13,485 | 425 |
| 2010-11-24 | 35,650 | 36,450 | 35,250 | 35,500 | 1,883 | 355 |
| 2010-11-22 | 37,300 | 38,500 | 36,550 | 36,900 | 2,076 | 369 |
| 2010-11-19 | 40,500 | 41,800 | 36,700 | 37,600 | 4,537 | 376 |
| 2010-11-18 | 38,100 | 39,750 | 37,600 | 38,700 | 5,856 | 387 |
| 2010-11-17 | 33,700 | 36,250 | 33,050 | 36,000 | 3,305 | 360 |
| 2010-11-16 | 32,050 | 35,000 | 32,050 | 33,800 | 2,580 | 338 |
| 2010-11-15 | 31,500 | 32,950 | 31,150 | 32,200 | 913 | 322 |
| 2010-11-12 | 32,600 | 32,600 | 31,500 | 31,550 | 493 | 315.50 |
| 2010-11-11 | 30,800 | 32,550 | 30,800 | 32,000 | 969 | 320 |
| 2010-11-10 | 30,850 | 33,000 | 30,500 | 31,500 | 1,583 | 315 |
| 2010-11-09 | 31,500 | 31,500 | 29,400 | 30,200 | 795 | 302 |
| 2010-11-08 | 28,160 | 30,400 | 28,160 | 30,250 | 1,101 | 302.50 |
| 2010-11-05 | 28,350 | 28,700 | 27,820 | 28,050 | 591 | 280.50 |
| 2010-11-04 | 26,500 | 27,800 | 26,500 | 27,350 | 558 | 273.50 |
| 2010-11-02 | 27,700 | 28,500 | 26,200 | 27,200 | 1,452 | 272 |
| 2010-11-01 | 29,460 | 29,650 | 27,520 | 28,200 | 1,509 | 282 |
| 2010-10-29 | 30,300 | 31,150 | 29,300 | 29,900 | 1,090 | 299 |
| 2010-10-28 | 31,500 | 31,900 | 30,500 | 30,750 | 1,065 | 307.50 |
| 2010-10-27 | 30,800 | 31,850 | 30,800 | 30,900 | 677 | 309 |
| 2010-10-26 | 31,200 | 31,900 | 30,750 | 31,500 | 1,097 | 315 |
| 2010-10-25 | 31,500 | 32,200 | 31,300 | 31,500 | 775 | 315 |
| 2010-10-22 | 31,100 | 31,750 | 30,500 | 31,650 | 1,168 | 316.50 |
| 2010-10-21 | 31,450 | 32,150 | 31,400 | 31,400 | 704 | 314 |
| 2010-10-20 | 31,650 | 32,300 | 31,400 | 31,500 | 652 | 315 |
| 2010-10-19 | 33,500 | 34,100 | 32,000 | 32,350 | 1,781 | 323.50 |
| 2010-10-18 | 32,250 | 34,900 | 30,800 | 34,200 | 6,896 | 342 |
| 2010-10-15 | 30,400 | 31,100 | 29,500 | 29,960 | 1,139 | 299.60 |
| 2010-10-14 | 29,500 | 31,500 | 29,500 | 30,400 | 1,178 | 304 |
| 2010-10-13 | 30,500 | 30,900 | 29,000 | 29,360 | 1,036 | 293.60 |
| 2010-10-12 | 31,350 | 32,100 | 30,700 | 30,800 | 825 | 308 |
| 2010-10-08 | 31,550 | 32,850 | 31,250 | 31,500 | 1,281 | 315 |
| 2010-10-07 | 31,450 | 32,750 | 31,350 | 32,250 | 1,261 | 322.50 |
| 2010-10-06 | 31,000 | 33,450 | 30,550 | 31,800 | 2,462 | 318 |
| 2010-10-05 | 32,000 | 32,450 | 30,350 | 30,600 | 1,693 | 306 |
| 2010-10-04 | 33,900 | 34,000 | 31,600 | 31,800 | 2,350 | 318 |
| 2010-10-01 | 33,750 | 34,950 | 33,700 | 33,700 | 1,200 | 337 |
| 2010-09-30 | 35,600 | 35,600 | 34,100 | 34,300 | 1,793 | 343 |
| 2010-09-29 | 35,650 | 36,300 | 35,150 | 35,200 | 1,974 | 352 |
| 2010-09-28 | 38,000 | 39,000 | 36,050 | 36,100 | 7,414 | 361 |
| 2010-09-27 | 34,650 | 36,300 | 33,100 | 34,500 | 1,673 | 345 |
| 2010-09-24 | 36,400 | 36,400 | 34,950 | 35,000 | 1,759 | 350 |
| 2010-09-22 | 36,750 | 36,900 | 35,600 | 35,700 | 1,682 | 357 |
| 2010-09-21 | 39,150 | 39,600 | 35,600 | 36,050 | 5,379 | 360.50 |
| 2010-09-17 | 34,350 | 38,000 | 32,900 | 37,050 | 8,801 | 370.50 |
| 2010-09-16 | 35,350 | 36,000 | 33,750 | 34,000 | 3,220 | 340 |
| 2010-09-15 | 34,000 | 37,200 | 34,000 | 35,100 | 6,007 | 351 |
| 2010-09-14 | 36,350 | 36,350 | 34,000 | 34,300 | 3,657 | 343 |
| 2010-09-13 | 38,950 | 38,950 | 35,500 | 35,700 | 6,045 | 357 |
| 2010-09-10 | 39,000 | 40,400 | 38,150 | 39,400 | 4,673 | 394 |
| 2010-09-09 | 42,300 | 44,500 | 39,550 | 40,200 | 13,118 | 402 |
| 2010-09-08 | 38,200 | 42,600 | 38,000 | 39,700 | 24,329 | 397 |
| 2010-09-07 | 37,250 | 37,250 | 37,250 | 37,250 | 2,790 | 372.50 |
| 2010-09-06 | 30,600 | 31,650 | 29,850 | 30,250 | 5,002 | 302.50 |
| 2010-09-03 | 31,400 | 32,300 | 29,930 | 30,200 | 15,932 | 302 |
| 2010-09-02 | 29,450 | 33,500 | 28,880 | 33,500 | 14,650 | 335 |
| 2010-09-01 | 28,110 | 29,790 | 27,830 | 28,500 | 3,799 | 285 |
| 2010-08-31 | 30,000 | 30,500 | 27,500 | 27,650 | 4,312 | 276.50 |
| 2010-08-30 | 30,000 | 31,600 | 29,800 | 30,000 | 5,621 | 300 |
| 2010-08-27 | 29,910 | 32,000 | 29,020 | 31,150 | 5,936 | 311.50 |
| 2010-08-26 | 30,550 | 31,950 | 29,410 | 29,410 | 5,459 | 294.10 |
| 2010-08-25 | 29,100 | 33,150 | 29,100 | 30,550 | 10,459 | 305.50 |
| 2010-08-24 | 31,700 | 35,500 | 29,010 | 30,300 | 23,398 | 303 |
| 2010-08-23 | 26,000 | 31,000 | 25,510 | 31,000 | 9,242 | 310 |
| 2010-08-20 | 26,800 | 28,000 | 26,000 | 26,000 | 6,430 | 260 |
| 2010-08-19 | 27,940 | 28,560 | 27,130 | 27,800 | 4,728 | 278 |
| 2010-08-18 | 29,200 | 29,990 | 27,140 | 28,940 | 7,951 | 289.40 |
| 2010-08-17 | 31,250 | 31,950 | 27,050 | 27,800 | 20,889 | 278 |
| 2010-08-16 | 34,050 | 34,050 | 34,050 | 34,050 | 4,025 | 340.50 |
| 2010-08-13 | 43,300 | 46,250 | 40,300 | 41,050 | 6,784 | 410.50 |
| 2010-08-12 | 47,400 | 47,500 | 43,600 | 44,000 | 4,887 | 440 |
| 2010-08-11 | 46,600 | 49,350 | 44,500 | 48,100 | 6,218 | 481 |
| 2010-08-10 | 46,550 | 47,000 | 43,750 | 46,050 | 3,842 | 460.50 |
| 2010-08-09 | 47,300 | 48,200 | 46,150 | 46,800 | 2,866 | 468 |
| 2010-08-06 | 46,800 | 50,000 | 45,100 | 48,000 | 7,979 | 480 |
| 2010-08-05 | 43,300 | 44,700 | 42,500 | 44,000 | 3,790 | 440 |
| 2010-08-04 | 42,450 | 45,800 | 42,400 | 44,000 | 5,983 | 440 |
| 2010-08-03 | 46,200 | 46,550 | 40,050 | 41,750 | 7,881 | 417.50 |
| 2010-08-02 | 48,400 | 49,050 | 45,350 | 46,550 | 8,592 | 465.50 |
| 2010-07-30 | 46,000 | 51,900 | 45,250 | 49,800 | 17,797 | 498 |
| 2010-07-29 | 44,500 | 45,350 | 42,550 | 45,150 | 8,308 | 451.50 |
| 2010-07-28 | 42,200 | 45,000 | 41,700 | 42,250 | 8,395 | 422.50 |
| 2010-07-27 | 42,650 | 45,800 | 41,500 | 42,000 | 12,548 | 420 |
| 2010-07-26 | 40,600 | 46,300 | 39,600 | 42,650 | 23,193 | 426.50 |
| 2010-07-23 | 37,100 | 41,300 | 34,550 | 41,300 | 18,253 | 413 |
| 2010-07-22 | 36,500 | 37,400 | 34,000 | 34,300 | 10,262 | 343 |
| 2010-07-21 | 33,800 | 39,100 | 31,700 | 37,500 | 49,537 | 375 |
| 2010-07-20 | 35,200 | 35,200 | 35,200 | 35,200 | 224 | 352 |
| 2010-07-16 | 42,200 | 42,200 | 42,200 | 42,200 | 75 | 422 |
| 2010-07-15 | 52,200 | 52,200 | 52,200 | 52,200 | 146 | 522 |
| 2010-07-14 | 62,100 | 63,200 | 61,900 | 62,200 | 1,494 | 622 |
| 2010-07-13 | 64,000 | 65,200 | 61,700 | 61,700 | 2,473 | 617 |
| 2010-07-12 | 64,500 | 67,500 | 63,400 | 63,600 | 1,646 | 636 |
| 2010-07-09 | 63,700 | 66,400 | 63,300 | 64,400 | 1,109 | 644 |
| 2010-07-08 | 66,700 | 66,800 | 62,500 | 63,300 | 1,421 | 633 |
| 2010-07-07 | 66,400 | 69,000 | 64,000 | 64,700 | 1,854 | 647 |
| 2010-07-06 | 64,800 | 69,200 | 61,500 | 67,400 | 2,971 | 674 |
| 2010-07-05 | 64,100 | 67,800 | 64,100 | 65,500 | 2,029 | 655 |
| 2010-07-02 | 65,300 | 68,100 | 62,500 | 63,900 | 2,588 | 639 |
| 2010-07-01 | 65,000 | 67,000 | 63,300 | 65,300 | 1,443 | 653 |
| 2010-06-30 | 61,700 | 70,500 | 61,500 | 67,000 | 4,164 | 670 |
| 2010-06-29 | 66,600 | 69,600 | 62,600 | 62,700 | 2,603 | 627 |
| 2010-06-28 | 73,600 | 73,600 | 65,600 | 65,600 | 2,540 | 656 |
| 2010-06-25 | 79,900 | 79,900 | 72,700 | 73,100 | 2,246 | 731 |
| 2010-06-24 | 80,400 | 81,800 | 79,600 | 79,900 | 754 | 799 |
| 2010-06-23 | 81,500 | 82,200 | 80,200 | 81,000 | 965 | 810 |
| 2010-06-22 | 82,700 | 84,000 | 82,100 | 83,000 | 598 | 830 |
| 2010-06-21 | 81,000 | 84,400 | 80,700 | 83,900 | 1,137 | 839 |
| 2010-06-18 | 84,900 | 85,500 | 81,200 | 81,900 | 1,812 | 819 |
| 2010-06-17 | 87,600 | 88,100 | 85,000 | 85,900 | 1,736 | 859 |
| 2010-06-16 | 89,100 | 90,000 | 86,800 | 87,300 | 1,663 | 873 |
| 2010-06-15 | 87,500 | 93,700 | 86,600 | 87,700 | 3,712 | 877 |
| 2010-06-14 | 88,100 | 88,900 | 86,600 | 87,200 | 1,715 | 872 |
| 2010-06-11 | 91,100 | 91,300 | 86,500 | 88,100 | 1,535 | 881 |
| 2010-06-10 | 86,000 | 89,000 | 84,000 | 88,500 | 1,121 | 885 |
| 2010-06-09 | 89,000 | 91,000 | 84,300 | 84,800 | 2,045 | 848 |
| 2010-06-08 | 86,700 | 91,000 | 84,500 | 88,200 | 1,573 | 882 |
| 2010-06-07 | 91,600 | 92,600 | 87,700 | 88,200 | 2,327 | 882 |
| 2010-06-04 | 97,200 | 98,500 | 92,500 | 94,600 | 4,373 | 946 |
| 2010-06-03 | 88,300 | 94,000 | 87,700 | 91,900 | 3,234 | 919 |
| 2010-06-02 | 87,900 | 91,100 | 85,200 | 85,900 | 1,877 | 859 |
| 2010-06-01 | 90,500 | 91,500 | 86,500 | 89,400 | 1,829 | 894 |
| 2010-05-31 | 90,000 | 92,900 | 89,000 | 90,500 | 2,456 | 905 |
| 2010-05-28 | 94,800 | 94,900 | 88,200 | 88,500 | 3,696 | 885 |
| 2010-05-27 | 88,800 | 97,600 | 88,000 | 90,500 | 7,165 | 905 |
| 2010-05-26 | 82,000 | 83,900 | 78,000 | 82,800 | 1,954 | 828 |
| 2010-05-25 | 90,000 | 91,000 | 78,800 | 80,500 | 2,609 | 805 |
| 2010-05-24 | 95,000 | 97,100 | 90,000 | 91,500 | 1,137 | 915 |
| 2010-05-21 | 91,200 | 95,000 | 90,700 | 93,900 | 1,040 | 939 |
| 2010-05-20 | 95,500 | 101,400 | 95,200 | 95,700 | 2,282 | 957 |
| 2010-05-19 | 91,500 | 98,000 | 88,900 | 97,000 | 2,717 | 970 |
| 2010-05-18 | 103,000 | 104,400 | 90,400 | 93,000 | 2,832 | 930 |
| 2010-05-17 | 109,400 | 112,000 | 97,800 | 98,800 | 2,193 | 988 |
| 2010-05-14 | 115,800 | 116,800 | 113,400 | 115,400 | 695 | 1,154 |
| 2010-05-13 | 117,900 | 118,000 | 112,800 | 116,900 | 1,700 | 1,169 |
| 2010-05-12 | 123,400 | 125,900 | 115,000 | 115,000 | 1,401 | 1,150 |
| 2010-05-11 | 130,000 | 132,500 | 121,000 | 121,700 | 1,247 | 1,217 |
| 2010-05-10 | 122,100 | 129,800 | 122,100 | 127,200 | 910 | 1,272 |
| 2010-05-07 | 123,900 | 128,000 | 119,100 | 124,900 | 1,933 | 1,249 |
| 2010-05-06 | 138,500 | 141,300 | 133,000 | 134,100 | 2,063 | 1,341 |
| 2010-04-30 | 147,000 | 147,000 | 134,100 | 141,500 | 2,881 | 1,415 |
| 2010-04-28 | 136,200 | 147,900 | 135,000 | 143,000 | 5,003 | 1,430 |
| 2010-04-27 | 138,000 | 139,700 | 134,500 | 139,200 | 2,761 | 1,392 |
| 2010-04-26 | 136,700 | 141,800 | 134,000 | 135,800 | 6,118 | 1,358 |
| 2010-04-23 | 128,900 | 129,500 | 124,900 | 126,500 | 4,045 | 1,265 |
| 2010-04-22 | 116,100 | 123,600 | 116,100 | 122,000 | 4,029 | 1,220 |
| 2010-04-21 | 114,300 | 114,900 | 112,500 | 112,900 | 457 | 1,129 |
| 2010-04-20 | 116,300 | 117,100 | 110,500 | 113,000 | 1,181 | 1,130 |
| 2010-04-19 | 113,900 | 118,300 | 110,200 | 115,000 | 801 | 1,150 |
| 2010-04-16 | 120,800 | 120,800 | 112,300 | 114,500 | 1,999 | 1,145 |
| 2010-04-15 | 123,100 | 124,300 | 119,200 | 119,300 | 2,017 | 1,193 |
| 2010-04-14 | 119,500 | 122,400 | 117,100 | 120,400 | 1,568 | 1,204 |
| 2010-04-13 | 121,100 | 125,000 | 117,000 | 119,600 | 2,783 | 1,196 |
| 2010-04-12 | 107,700 | 123,000 | 107,700 | 120,300 | 10,288 | 1,203 |
| 2010-04-09 | 133,200 | 138,500 | 131,200 | 137,700 | 1,456 | 1,377 |
| 2010-04-08 | 126,100 | 133,900 | 126,100 | 132,700 | 1,358 | 1,327 |
| 2010-04-07 | 131,000 | 131,400 | 127,500 | 128,900 | 883 | 1,289 |
| 2010-04-06 | 134,500 | 135,500 | 126,100 | 129,300 | 1,946 | 1,293 |
| 2010-04-05 | 136,900 | 137,000 | 132,200 | 133,600 | 1,509 | 1,336 |
| 2010-04-02 | 140,900 | 140,900 | 136,000 | 137,300 | 903 | 1,373 |
| 2010-04-01 | 142,700 | 143,000 | 136,400 | 138,000 | 1,843 | 1,380 |
| 2010-03-31 | 136,900 | 143,500 | 131,300 | 134,000 | 3,462 | 1,340 |
| 2010-03-30 | 129,000 | 137,000 | 127,200 | 135,000 | 2,752 | 1,350 |
| 2010-03-29 | 122,500 | 133,800 | 122,500 | 126,700 | 2,970 | 1,267 |
| 2010-03-26 | 127,300 | 128,000 | 123,000 | 123,300 | 2,377 | 1,233 |
| 2010-03-25 | 119,800 | 132,000 | 116,600 | 129,000 | 4,193 | 1,290 |
| 2010-03-24 | 119,000 | 122,000 | 117,600 | 118,500 | 1,021 | 1,185 |
| 2010-03-23 | 120,900 | 120,900 | 113,400 | 118,500 | 831 | 1,185 |
| 2010-03-19 | 122,000 | 122,000 | 118,200 | 119,100 | 991 | 1,191 |
| 2010-03-18 | 112,200 | 123,000 | 111,600 | 119,700 | 2,361 | 1,197 |
| 2010-03-17 | 114,300 | 114,300 | 111,500 | 113,200 | 610 | 1,132 |
| 2010-03-16 | 111,000 | 114,000 | 111,000 | 112,000 | 749 | 1,120 |
| 2010-03-15 | 115,000 | 115,000 | 111,100 | 111,100 | 818 | 1,111 |
| 2010-03-12 | 112,700 | 116,500 | 111,000 | 115,000 | 745 | 1,150 |
| 2010-03-11 | 114,200 | 115,000 | 110,300 | 112,400 | 879 | 1,124 |
| 2010-03-10 | 117,100 | 120,000 | 112,000 | 113,000 | 1,260 | 1,130 |
| 2010-03-09 | 120,000 | 123,500 | 118,500 | 119,100 | 782 | 1,191 |
| 2010-03-08 | 120,400 | 122,300 | 117,600 | 121,100 | 998 | 1,211 |
| 2010-03-05 | 120,800 | 120,900 | 116,100 | 119,000 | 1,140 | 1,190 |
| 2010-03-04 | 119,500 | 123,400 | 115,200 | 117,800 | 2,274 | 1,178 |
| 2010-03-03 | 111,000 | 123,800 | 109,800 | 119,500 | 4,290 | 1,195 |
| 2010-03-02 | 109,900 | 112,000 | 104,800 | 109,100 | 1,793 | 1,091 |
| 2010-03-01 | 107,300 | 113,800 | 106,800 | 109,100 | 2,885 | 1,091 |
| 2010-02-26 | 100,100 | 106,800 | 99,000 | 105,700 | 2,917 | 1,057 |
| 2010-02-25 | 101,700 | 104,400 | 98,000 | 100,100 | 2,060 | 1,001 |
| 2010-02-24 | 94,900 | 103,800 | 94,900 | 100,900 | 3,932 | 1,009 |
| 2010-02-23 | 96,000 | 96,500 | 94,200 | 95,300 | 928 | 953 |
| 2010-02-22 | 93,000 | 98,200 | 92,700 | 95,600 | 2,327 | 956 |
| 2010-02-19 | 92,400 | 94,500 | 90,500 | 92,600 | 697 | 926 |
| 2010-02-18 | 96,000 | 96,700 | 92,800 | 93,200 | 1,270 | 932 |
| 2010-02-17 | 91,300 | 98,000 | 91,000 | 96,500 | 4,287 | 965 |
| 2010-02-16 | 90,200 | 90,300 | 88,000 | 89,800 | 439 | 898 |
| 2010-02-15 | 91,800 | 92,600 | 89,100 | 90,600 | 635 | 906 |
| 2010-02-12 | 90,000 | 91,700 | 90,000 | 91,100 | 1,192 | 911 |
| 2010-02-10 | 86,500 | 90,700 | 86,500 | 90,000 | 1,123 | 900 |
| 2010-02-09 | 80,500 | 86,500 | 80,000 | 85,400 | 833 | 854 |
| 2010-02-08 | 82,900 | 82,900 | 80,400 | 80,500 | 428 | 805 |
| 2010-02-05 | 81,500 | 84,700 | 79,600 | 82,000 | 1,123 | 820 |
| 2010-02-04 | 88,000 | 88,800 | 85,600 | 86,000 | 327 | 860 |
| 2010-02-03 | 90,000 | 90,700 | 87,200 | 88,200 | 462 | 882 |
| 2010-02-02 | 89,000 | 91,300 | 88,500 | 89,400 | 972 | 894 |
| 2010-02-01 | 91,000 | 92,400 | 87,500 | 87,500 | 765 | 875 |
| 2010-01-29 | 88,500 | 93,800 | 86,500 | 91,600 | 933 | 916 |
| 2010-01-28 | 91,500 | 92,100 | 89,300 | 90,000 | 529 | 900 |
| 2010-01-27 | 90,300 | 93,200 | 88,000 | 92,200 | 842 | 922 |
| 2010-01-26 | 94,800 | 96,500 | 88,500 | 89,100 | 1,293 | 891 |
| 2010-01-25 | 90,600 | 97,400 | 89,000 | 95,100 | 1,961 | 951 |
| 2010-01-22 | 93,000 | 94,600 | 90,400 | 91,800 | 1,673 | 918 |
| 2010-01-21 | 95,200 | 99,800 | 94,100 | 95,900 | 1,827 | 959 |
| 2010-01-20 | 93,000 | 100,400 | 90,600 | 97,400 | 4,304 | 974 |
| 2010-01-19 | 93,000 | 94,300 | 88,000 | 89,500 | 2,010 | 895 |
| 2010-01-18 | 85,300 | 94,500 | 84,700 | 94,500 | 3,942 | 945 |
| 2010-01-15 | 86,500 | 87,900 | 81,500 | 84,500 | 3,040 | 845 |
| 2010-01-14 | 77,200 | 77,200 | 73,000 | 76,100 | 336 | 761 |
| 2010-01-13 | 76,100 | 77,100 | 75,000 | 76,000 | 435 | 760 |
| 2010-01-12 | 76,500 | 78,000 | 74,500 | 77,600 | 814 | 776 |
| 2010-01-08 | 71,000 | 73,500 | 70,900 | 73,500 | 295 | 735 |
| 2010-01-07 | 70,600 | 72,500 | 70,600 | 71,300 | 198 | 713 |
| 2010-01-06 | 70,600 | 72,200 | 70,100 | 71,000 | 309 | 710 |
| 2010-01-05 | 71,800 | 74,700 | 70,400 | 71,000 | 391 | 710 |
| 2010-01-04 | 73,600 | 74,000 | 71,900 | 72,500 | 333 | 725 |
分割・併合履歴 ： [2014-02-26]1株→100株
