4063 信越化学工業(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 | 4,435 | 4,435 | 4,380 | 4,400 | 1,199,000 | 880 |
| 2010-12-29 | 4,410 | 4,445 | 4,395 | 4,435 | 975,500 | 887 |
| 2010-12-28 | 4,430 | 4,440 | 4,415 | 4,425 | 796,100 | 885 |
| 2010-12-27 | 4,410 | 4,445 | 4,410 | 4,430 | 755,000 | 886 |
| 2010-12-24 | 4,380 | 4,425 | 4,380 | 4,415 | 1,606,200 | 883 |
| 2010-12-22 | 4,400 | 4,415 | 4,375 | 4,395 | 1,828,400 | 879 |
| 2010-12-21 | 4,315 | 4,420 | 4,305 | 4,420 | 2,620,000 | 884 |
| 2010-12-20 | 4,320 | 4,330 | 4,280 | 4,315 | 1,341,200 | 863 |
| 2010-12-17 | 4,305 | 4,320 | 4,290 | 4,315 | 1,185,700 | 863 |
| 2010-12-16 | 4,305 | 4,325 | 4,295 | 4,320 | 1,248,300 | 864 |
| 2010-12-15 | 4,380 | 4,380 | 4,320 | 4,325 | 1,649,200 | 865 |
| 2010-12-14 | 4,350 | 4,365 | 4,325 | 4,355 | 1,375,100 | 871 |
| 2010-12-13 | 4,260 | 4,340 | 4,260 | 4,330 | 2,004,400 | 866 |
| 2010-12-10 | 4,320 | 4,320 | 4,245 | 4,265 | 5,564,200 | 853 |
| 2010-12-09 | 4,260 | 4,285 | 4,240 | 4,270 | 2,937,500 | 854 |
| 2010-12-08 | 4,180 | 4,200 | 4,135 | 4,190 | 3,214,300 | 838 |
| 2010-12-07 | 4,200 | 4,230 | 4,180 | 4,200 | 2,866,700 | 840 |
| 2010-12-06 | 4,190 | 4,200 | 4,165 | 4,190 | 2,148,600 | 838 |
| 2010-12-03 | 4,255 | 4,265 | 4,155 | 4,180 | 2,102,300 | 836 |
| 2010-12-02 | 4,165 | 4,225 | 4,150 | 4,210 | 2,755,200 | 842 |
| 2010-12-01 | 4,090 | 4,095 | 4,050 | 4,090 | 1,698,600 | 818 |
| 2010-11-30 | 4,145 | 4,165 | 4,090 | 4,090 | 2,445,400 | 818 |
| 2010-11-29 | 4,200 | 4,220 | 4,175 | 4,195 | 1,393,800 | 839 |
| 2010-11-26 | 4,180 | 4,235 | 4,150 | 4,160 | 1,775,700 | 832 |
| 2010-11-25 | 4,190 | 4,250 | 4,165 | 4,215 | 2,173,800 | 843 |
| 2010-11-24 | 4,110 | 4,150 | 4,105 | 4,130 | 1,949,900 | 826 |
| 2010-11-22 | 4,205 | 4,235 | 4,170 | 4,215 | 2,126,800 | 843 |
| 2010-11-19 | 4,185 | 4,210 | 4,125 | 4,135 | 2,439,600 | 827 |
| 2010-11-18 | 4,080 | 4,145 | 4,050 | 4,140 | 2,221,400 | 828 |
| 2010-11-17 | 3,975 | 4,055 | 3,970 | 4,050 | 2,051,700 | 810 |
| 2010-11-16 | 4,155 | 4,170 | 4,035 | 4,040 | 3,289,500 | 808 |
| 2010-11-15 | 4,160 | 4,180 | 4,110 | 4,140 | 1,698,900 | 828 |
| 2010-11-12 | 4,170 | 4,215 | 4,135 | 4,135 | 1,977,400 | 827 |
| 2010-11-11 | 4,165 | 4,220 | 4,140 | 4,215 | 2,357,100 | 843 |
| 2010-11-10 | 4,120 | 4,155 | 4,085 | 4,125 | 2,266,200 | 825 |
| 2010-11-09 | 4,135 | 4,135 | 4,090 | 4,105 | 1,836,800 | 821 |
| 2010-11-08 | 4,150 | 4,175 | 4,115 | 4,140 | 2,387,000 | 828 |
| 2010-11-05 | 4,080 | 4,095 | 4,055 | 4,080 | 3,369,200 | 816 |
| 2010-11-04 | 4,030 | 4,040 | 3,980 | 4,040 | 4,561,800 | 808 |
| 2010-11-02 | 4,000 | 4,010 | 3,975 | 3,980 | 3,773,700 | 796 |
| 2010-11-01 | 4,005 | 4,040 | 3,970 | 3,980 | 2,821,900 | 796 |
| 2010-10-29 | 4,150 | 4,150 | 4,055 | 4,075 | 3,653,200 | 815 |
| 2010-10-28 | 4,250 | 4,290 | 4,195 | 4,220 | 3,199,800 | 844 |
| 2010-10-27 | 4,315 | 4,315 | 4,215 | 4,245 | 1,571,000 | 849 |
| 2010-10-26 | 4,200 | 4,275 | 4,185 | 4,245 | 2,360,500 | 849 |
| 2010-10-25 | 4,300 | 4,300 | 4,210 | 4,225 | 3,208,900 | 845 |
| 2010-10-22 | 4,365 | 4,380 | 4,345 | 4,355 | 1,362,500 | 871 |
| 2010-10-21 | 4,480 | 4,490 | 4,345 | 4,365 | 2,371,200 | 873 |
| 2010-10-20 | 4,470 | 4,475 | 4,390 | 4,410 | 2,231,400 | 882 |
| 2010-10-19 | 4,510 | 4,545 | 4,505 | 4,535 | 2,349,800 | 907 |
| 2010-10-18 | 4,515 | 4,545 | 4,490 | 4,510 | 2,412,800 | 902 |
| 2010-10-15 | 4,480 | 4,545 | 4,475 | 4,480 | 2,866,900 | 896 |
| 2010-10-14 | 4,410 | 4,470 | 4,405 | 4,465 | 2,674,500 | 893 |
| 2010-10-13 | 4,360 | 4,400 | 4,330 | 4,340 | 1,139,900 | 868 |
| 2010-10-12 | 4,440 | 4,440 | 4,295 | 4,315 | 1,920,000 | 863 |
| 2010-10-08 | 4,445 | 4,445 | 4,370 | 4,370 | 1,844,300 | 874 |
| 2010-10-07 | 4,390 | 4,450 | 4,385 | 4,450 | 1,576,000 | 890 |
| 2010-10-06 | 4,375 | 4,445 | 4,330 | 4,430 | 3,535,000 | 886 |
| 2010-10-05 | 4,185 | 4,370 | 4,180 | 4,350 | 4,386,500 | 870 |
| 2010-10-04 | 4,120 | 4,260 | 4,120 | 4,170 | 2,650,700 | 834 |
| 2010-10-01 | 4,110 | 4,155 | 4,080 | 4,115 | 2,714,000 | 823 |
| 2010-09-30 | 4,210 | 4,215 | 4,050 | 4,065 | 3,596,300 | 813 |
| 2010-09-29 | 4,235 | 4,295 | 4,215 | 4,235 | 3,128,100 | 847 |
| 2010-09-28 | 4,290 | 4,335 | 4,245 | 4,255 | 1,084,000 | 851 |
| 2010-09-27 | 4,240 | 4,370 | 4,230 | 4,350 | 2,350,000 | 870 |
| 2010-09-24 | 4,300 | 4,320 | 4,225 | 4,225 | 3,422,900 | 845 |
| 2010-09-22 | 4,345 | 4,410 | 4,335 | 4,375 | 1,054,500 | 875 |
| 2010-09-21 | 4,460 | 4,470 | 4,370 | 4,375 | 1,209,800 | 875 |
| 2010-09-17 | 4,400 | 4,410 | 4,360 | 4,390 | 1,696,300 | 878 |
| 2010-09-16 | 4,455 | 4,470 | 4,315 | 4,370 | 2,814,500 | 874 |
| 2010-09-15 | 4,240 | 4,430 | 4,225 | 4,395 | 3,807,200 | 879 |
| 2010-09-14 | 4,280 | 4,285 | 4,230 | 4,240 | 1,506,800 | 848 |
| 2010-09-13 | 4,220 | 4,295 | 4,205 | 4,260 | 2,254,200 | 852 |
| 2010-09-10 | 4,120 | 4,200 | 4,100 | 4,195 | 4,215,500 | 839 |
| 2010-09-09 | 4,105 | 4,110 | 4,055 | 4,065 | 1,307,000 | 813 |
| 2010-09-08 | 4,050 | 4,080 | 4,040 | 4,060 | 1,898,500 | 812 |
| 2010-09-07 | 4,140 | 4,185 | 4,110 | 4,125 | 1,472,600 | 825 |
| 2010-09-06 | 4,140 | 4,180 | 4,125 | 4,180 | 2,305,900 | 836 |
| 2010-09-03 | 4,110 | 4,115 | 4,060 | 4,115 | 1,840,200 | 823 |
| 2010-09-02 | 4,070 | 4,070 | 4,025 | 4,060 | 2,528,500 | 812 |
| 2010-09-01 | 3,895 | 3,950 | 3,885 | 3,950 | 1,632,900 | 790 |
| 2010-08-31 | 3,940 | 3,955 | 3,885 | 3,890 | 1,489,400 | 778 |
| 2010-08-30 | 4,040 | 4,085 | 4,000 | 4,010 | 1,949,700 | 802 |
| 2010-08-27 | 3,850 | 3,955 | 3,845 | 3,940 | 1,761,300 | 788 |
| 2010-08-26 | 3,905 | 3,910 | 3,850 | 3,870 | 2,023,900 | 774 |
| 2010-08-25 | 3,865 | 3,890 | 3,810 | 3,835 | 2,561,100 | 767 |
| 2010-08-24 | 3,925 | 3,970 | 3,900 | 3,905 | 2,677,300 | 781 |
| 2010-08-23 | 3,940 | 3,950 | 3,915 | 3,935 | 1,587,400 | 787 |
| 2010-08-20 | 3,970 | 4,020 | 3,950 | 3,955 | 1,624,500 | 791 |
| 2010-08-19 | 3,985 | 4,065 | 3,985 | 4,065 | 2,046,800 | 813 |
| 2010-08-18 | 3,965 | 4,000 | 3,915 | 3,970 | 1,611,200 | 794 |
| 2010-08-17 | 3,890 | 3,950 | 3,865 | 3,925 | 1,267,300 | 785 |
| 2010-08-16 | 3,930 | 3,940 | 3,895 | 3,930 | 2,273,000 | 786 |
| 2010-08-13 | 3,975 | 4,030 | 3,955 | 4,015 | 2,779,200 | 803 |
| 2010-08-12 | 3,970 | 4,000 | 3,950 | 4,000 | 2,343,200 | 800 |
| 2010-08-11 | 4,115 | 4,130 | 4,045 | 4,055 | 1,457,500 | 811 |
| 2010-08-10 | 4,190 | 4,215 | 4,125 | 4,155 | 1,168,000 | 831 |
| 2010-08-09 | 4,160 | 4,165 | 4,120 | 4,150 | 2,027,700 | 830 |
| 2010-08-06 | 4,260 | 4,280 | 4,230 | 4,270 | 1,991,100 | 854 |
| 2010-08-05 | 4,340 | 4,355 | 4,290 | 4,325 | 1,150,900 | 865 |
| 2010-08-04 | 4,330 | 4,335 | 4,220 | 4,235 | 1,994,900 | 847 |
| 2010-08-03 | 4,400 | 4,405 | 4,310 | 4,360 | 1,197,600 | 872 |
| 2010-08-02 | 4,310 | 4,385 | 4,275 | 4,290 | 1,118,200 | 858 |
| 2010-07-30 | 4,340 | 4,360 | 4,260 | 4,305 | 1,347,800 | 861 |
| 2010-07-29 | 4,340 | 4,425 | 4,330 | 4,385 | 1,192,000 | 877 |
| 2010-07-28 | 4,330 | 4,410 | 4,325 | 4,395 | 1,813,100 | 879 |
| 2010-07-27 | 4,285 | 4,330 | 4,275 | 4,280 | 1,171,200 | 856 |
| 2010-07-26 | 4,325 | 4,370 | 4,290 | 4,295 | 1,134,500 | 859 |
| 2010-07-23 | 4,265 | 4,325 | 4,245 | 4,290 | 2,968,300 | 858 |
| 2010-07-22 | 4,045 | 4,160 | 4,040 | 4,135 | 3,817,600 | 827 |
| 2010-07-21 | 4,180 | 4,195 | 4,035 | 4,075 | 1,887,500 | 815 |
| 2010-07-20 | 4,100 | 4,170 | 4,095 | 4,140 | 1,473,900 | 828 |
| 2010-07-16 | 4,265 | 4,300 | 4,130 | 4,160 | 2,482,900 | 832 |
| 2010-07-15 | 4,350 | 4,380 | 4,315 | 4,335 | 1,765,000 | 867 |
| 2010-07-14 | 4,330 | 4,435 | 4,320 | 4,425 | 1,899,200 | 885 |
| 2010-07-13 | 4,240 | 4,285 | 4,210 | 4,235 | 1,576,700 | 847 |
| 2010-07-12 | 4,205 | 4,265 | 4,195 | 4,205 | 1,124,500 | 841 |
| 2010-07-09 | 4,305 | 4,305 | 4,210 | 4,230 | 2,104,100 | 846 |
| 2010-07-08 | 4,315 | 4,320 | 4,260 | 4,275 | 1,194,700 | 855 |
| 2010-07-07 | 4,180 | 4,240 | 4,160 | 4,185 | 1,610,000 | 837 |
| 2010-07-06 | 4,100 | 4,185 | 4,065 | 4,185 | 1,589,100 | 837 |
| 2010-07-05 | 4,140 | 4,185 | 4,130 | 4,145 | 1,327,400 | 829 |
| 2010-07-02 | 4,165 | 4,195 | 4,100 | 4,115 | 2,577,900 | 823 |
| 2010-07-01 | 4,135 | 4,160 | 4,080 | 4,130 | 2,980,700 | 826 |
| 2010-06-30 | 4,160 | 4,210 | 4,135 | 4,175 | 3,629,600 | 835 |
| 2010-06-29 | 4,465 | 4,480 | 4,335 | 4,350 | 1,900,400 | 870 |
| 2010-06-28 | 4,465 | 4,475 | 4,430 | 4,465 | 1,070,000 | 893 |
| 2010-06-25 | 4,515 | 4,535 | 4,445 | 4,460 | 2,431,100 | 892 |
| 2010-06-24 | 4,595 | 4,600 | 4,560 | 4,565 | 1,894,000 | 913 |
| 2010-06-23 | 4,690 | 4,695 | 4,615 | 4,635 | 2,209,800 | 927 |
| 2010-06-22 | 4,860 | 4,870 | 4,790 | 4,805 | 1,033,400 | 961 |
| 2010-06-21 | 4,820 | 4,915 | 4,820 | 4,890 | 1,168,800 | 978 |
| 2010-06-18 | 4,840 | 4,895 | 4,780 | 4,795 | 1,540,300 | 959 |
| 2010-06-17 | 4,805 | 4,860 | 4,795 | 4,850 | 1,304,300 | 970 |
| 2010-06-16 | 4,825 | 4,845 | 4,805 | 4,830 | 1,381,800 | 966 |
| 2010-06-15 | 4,690 | 4,725 | 4,670 | 4,705 | 977,600 | 941 |
| 2010-06-14 | 4,640 | 4,695 | 4,640 | 4,685 | 1,155,200 | 937 |
| 2010-06-11 | 4,610 | 4,650 | 4,580 | 4,595 | 4,602,700 | 919 |
| 2010-06-10 | 4,495 | 4,540 | 4,490 | 4,535 | 1,312,000 | 907 |
| 2010-06-09 | 4,510 | 4,520 | 4,440 | 4,465 | 1,606,100 | 893 |
| 2010-06-08 | 4,510 | 4,575 | 4,500 | 4,510 | 1,707,100 | 902 |
| 2010-06-07 | 4,530 | 4,545 | 4,500 | 4,525 | 2,375,500 | 905 |
| 2010-06-04 | 4,640 | 4,720 | 4,640 | 4,670 | 1,166,800 | 934 |
| 2010-06-03 | 4,635 | 4,700 | 4,620 | 4,685 | 1,814,600 | 937 |
| 2010-06-02 | 4,535 | 4,620 | 4,515 | 4,545 | 1,792,600 | 909 |
| 2010-06-01 | 4,605 | 4,620 | 4,530 | 4,605 | 1,359,800 | 921 |
| 2010-05-31 | 4,615 | 4,620 | 4,570 | 4,580 | 1,623,100 | 916 |
| 2010-05-28 | 4,685 | 4,690 | 4,585 | 4,635 | 2,109,300 | 927 |
| 2010-05-27 | 4,440 | 4,645 | 4,435 | 4,615 | 2,663,100 | 923 |
| 2010-05-26 | 4,540 | 4,600 | 4,505 | 4,505 | 2,527,300 | 901 |
| 2010-05-25 | 4,600 | 4,615 | 4,500 | 4,515 | 2,560,500 | 903 |
| 2010-05-24 | 4,675 | 4,685 | 4,620 | 4,655 | 1,815,500 | 931 |
| 2010-05-21 | 4,650 | 4,675 | 4,600 | 4,655 | 3,170,400 | 931 |
| 2010-05-20 | 4,900 | 4,940 | 4,760 | 4,790 | 1,802,200 | 958 |
| 2010-05-19 | 4,900 | 4,920 | 4,835 | 4,900 | 1,609,600 | 980 |
| 2010-05-18 | 5,000 | 5,040 | 4,950 | 4,970 | 1,483,500 | 994 |
| 2010-05-17 | 5,000 | 5,020 | 4,920 | 4,980 | 1,867,100 | 996 |
| 2010-05-14 | 5,070 | 5,150 | 5,050 | 5,070 | 1,811,200 | 1,014 |
| 2010-05-13 | 5,150 | 5,210 | 5,120 | 5,190 | 1,168,700 | 1,038 |
| 2010-05-12 | 5,090 | 5,110 | 5,030 | 5,070 | 1,304,100 | 1,014 |
| 2010-05-11 | 5,230 | 5,240 | 5,060 | 5,070 | 1,925,600 | 1,014 |
| 2010-05-10 | 5,050 | 5,190 | 5,030 | 5,170 | 2,200,200 | 1,034 |
| 2010-05-07 | 4,970 | 5,120 | 4,950 | 5,020 | 3,554,200 | 1,004 |
| 2010-05-06 | 5,300 | 5,320 | 5,230 | 5,230 | 1,962,200 | 1,046 |
| 2010-04-30 | 5,440 | 5,480 | 5,380 | 5,450 | 2,377,800 | 1,090 |
| 2010-04-28 | 5,310 | 5,370 | 5,310 | 5,330 | 2,006,200 | 1,066 |
| 2010-04-27 | 5,440 | 5,510 | 5,420 | 5,500 | 1,634,500 | 1,100 |
| 2010-04-26 | 5,390 | 5,450 | 5,390 | 5,450 | 1,410,600 | 1,090 |
| 2010-04-23 | 5,320 | 5,370 | 5,290 | 5,320 | 1,418,000 | 1,064 |
| 2010-04-22 | 5,440 | 5,440 | 5,310 | 5,330 | 1,480,300 | 1,066 |
| 2010-04-21 | 5,460 | 5,490 | 5,430 | 5,480 | 1,638,400 | 1,096 |
| 2010-04-20 | 5,390 | 5,430 | 5,360 | 5,380 | 883,600 | 1,076 |
| 2010-04-19 | 5,370 | 5,420 | 5,330 | 5,340 | 1,859,800 | 1,068 |
| 2010-04-16 | 5,570 | 5,590 | 5,460 | 5,470 | 1,835,000 | 1,094 |
| 2010-04-15 | 5,620 | 5,650 | 5,580 | 5,610 | 988,500 | 1,122 |
| 2010-04-14 | 5,580 | 5,670 | 5,540 | 5,570 | 1,789,500 | 1,114 |
| 2010-04-13 | 5,530 | 5,550 | 5,470 | 5,510 | 1,171,000 | 1,102 |
| 2010-04-12 | 5,610 | 5,660 | 5,560 | 5,560 | 1,022,700 | 1,112 |
| 2010-04-09 | 5,580 | 5,610 | 5,530 | 5,590 | 2,794,600 | 1,118 |
| 2010-04-08 | 5,640 | 5,700 | 5,590 | 5,590 | 2,502,500 | 1,118 |
| 2010-04-07 | 5,590 | 5,660 | 5,580 | 5,610 | 1,219,200 | 1,122 |
| 2010-04-06 | 5,710 | 5,710 | 5,580 | 5,600 | 1,413,200 | 1,120 |
| 2010-04-05 | 5,600 | 5,720 | 5,600 | 5,700 | 2,373,800 | 1,140 |
| 2010-04-02 | 5,520 | 5,540 | 5,480 | 5,490 | 1,176,200 | 1,098 |
| 2010-04-01 | 5,500 | 5,530 | 5,440 | 5,530 | 2,482,100 | 1,106 |
| 2010-03-31 | 5,490 | 5,490 | 5,400 | 5,430 | 1,253,200 | 1,086 |
| 2010-03-30 | 5,420 | 5,470 | 5,400 | 5,440 | 1,356,000 | 1,088 |
| 2010-03-29 | 5,390 | 5,460 | 5,370 | 5,400 | 1,275,000 | 1,080 |
| 2010-03-26 | 5,420 | 5,500 | 5,400 | 5,500 | 2,623,400 | 1,100 |
| 2010-03-25 | 5,250 | 5,330 | 5,210 | 5,320 | 2,383,000 | 1,064 |
| 2010-03-24 | 5,250 | 5,270 | 5,160 | 5,190 | 874,300 | 1,038 |
| 2010-03-23 | 5,220 | 5,230 | 5,170 | 5,200 | 885,200 | 1,040 |
| 2010-03-19 | 5,160 | 5,210 | 5,150 | 5,200 | 1,182,000 | 1,040 |
| 2010-03-18 | 5,240 | 5,260 | 5,140 | 5,140 | 1,512,000 | 1,028 |
| 2010-03-17 | 5,220 | 5,290 | 5,180 | 5,280 | 2,406,400 | 1,056 |
| 2010-03-16 | 5,170 | 5,220 | 5,130 | 5,140 | 946,900 | 1,028 |
| 2010-03-15 | 5,210 | 5,220 | 5,160 | 5,190 | 953,500 | 1,038 |
| 2010-03-12 | 5,200 | 5,260 | 5,180 | 5,210 | 5,478,400 | 1,042 |
| 2010-03-11 | 5,070 | 5,120 | 5,060 | 5,100 | 1,018,400 | 1,020 |
| 2010-03-10 | 5,060 | 5,110 | 5,010 | 5,030 | 1,279,800 | 1,006 |
| 2010-03-09 | 5,050 | 5,060 | 5,010 | 5,030 | 841,000 | 1,006 |
| 2010-03-08 | 5,040 | 5,040 | 4,975 | 5,040 | 1,580,300 | 1,008 |
| 2010-03-05 | 4,870 | 4,910 | 4,865 | 4,895 | 1,627,200 | 979 |
| 2010-03-04 | 4,850 | 4,870 | 4,750 | 4,755 | 1,732,700 | 951 |
| 2010-03-03 | 4,805 | 4,815 | 4,770 | 4,815 | 984,300 | 963 |
| 2010-03-02 | 4,775 | 4,825 | 4,760 | 4,800 | 1,011,600 | 960 |
| 2010-03-01 | 4,760 | 4,805 | 4,745 | 4,775 | 813,300 | 955 |
| 2010-02-26 | 4,760 | 4,810 | 4,755 | 4,780 | 1,131,000 | 956 |
| 2010-02-25 | 4,895 | 4,895 | 4,765 | 4,790 | 1,058,100 | 958 |
| 2010-02-24 | 4,850 | 4,855 | 4,780 | 4,825 | 1,491,900 | 965 |
| 2010-02-23 | 4,855 | 4,930 | 4,855 | 4,915 | 931,300 | 983 |
| 2010-02-22 | 4,940 | 4,965 | 4,880 | 4,925 | 1,658,600 | 985 |
| 2010-02-19 | 4,945 | 4,955 | 4,820 | 4,825 | 1,287,500 | 965 |
| 2010-02-18 | 4,945 | 4,950 | 4,875 | 4,910 | 1,287,800 | 982 |
| 2010-02-17 | 4,890 | 4,950 | 4,875 | 4,945 | 1,357,800 | 989 |
| 2010-02-16 | 4,885 | 4,890 | 4,840 | 4,845 | 678,100 | 969 |
| 2010-02-15 | 4,905 | 4,915 | 4,845 | 4,850 | 992,000 | 970 |
| 2010-02-12 | 4,900 | 4,920 | 4,875 | 4,905 | 2,007,300 | 981 |
| 2010-02-10 | 4,805 | 4,870 | 4,795 | 4,830 | 1,307,200 | 966 |
| 2010-02-09 | 4,720 | 4,785 | 4,720 | 4,760 | 1,371,100 | 952 |
| 2010-02-08 | 4,750 | 4,805 | 4,705 | 4,780 | 1,423,000 | 956 |
| 2010-02-05 | 4,780 | 4,810 | 4,720 | 4,775 | 2,490,600 | 955 |
| 2010-02-04 | 4,905 | 4,925 | 4,870 | 4,920 | 1,647,500 | 984 |
| 2010-02-03 | 4,890 | 4,920 | 4,860 | 4,915 | 2,215,600 | 983 |
| 2010-02-02 | 4,720 | 4,835 | 4,715 | 4,820 | 2,616,900 | 964 |
| 2010-02-01 | 4,690 | 4,705 | 4,620 | 4,675 | 2,147,400 | 935 |
| 2010-01-29 | 4,720 | 4,770 | 4,710 | 4,730 | 1,751,200 | 946 |
| 2010-01-28 | 4,835 | 4,840 | 4,750 | 4,790 | 2,623,900 | 958 |
| 2010-01-27 | 4,885 | 4,910 | 4,815 | 4,820 | 2,159,500 | 964 |
| 2010-01-26 | 4,890 | 4,960 | 4,830 | 4,830 | 3,976,900 | 966 |
| 2010-01-25 | 4,865 | 4,905 | 4,815 | 4,855 | 3,888,500 | 971 |
| 2010-01-22 | 4,990 | 5,020 | 4,900 | 4,945 | 5,369,200 | 989 |
| 2010-01-21 | 5,160 | 5,260 | 5,140 | 5,260 | 3,009,900 | 1,052 |
| 2010-01-20 | 5,300 | 5,310 | 5,200 | 5,210 | 1,624,300 | 1,042 |
| 2010-01-19 | 5,360 | 5,370 | 5,230 | 5,250 | 1,617,300 | 1,050 |
| 2010-01-18 | 5,390 | 5,400 | 5,330 | 5,370 | 1,847,100 | 1,074 |
| 2010-01-15 | 5,500 | 5,540 | 5,410 | 5,470 | 2,388,400 | 1,094 |
| 2010-01-14 | 5,280 | 5,380 | 5,250 | 5,370 | 1,654,000 | 1,074 |
| 2010-01-13 | 5,290 | 5,340 | 5,230 | 5,230 | 1,537,200 | 1,046 |
| 2010-01-12 | 5,300 | 5,390 | 5,270 | 5,370 | 1,553,100 | 1,074 |
| 2010-01-08 | 5,370 | 5,400 | 5,270 | 5,330 | 2,861,700 | 1,066 |
| 2010-01-07 | 5,390 | 5,390 | 5,290 | 5,300 | 1,024,700 | 1,060 |
| 2010-01-06 | 5,400 | 5,420 | 5,370 | 5,380 | 990,400 | 1,076 |
| 2010-01-05 | 5,420 | 5,430 | 5,350 | 5,370 | 1,136,000 | 1,074 |
| 2010-01-04 | 5,300 | 5,340 | 5,290 | 5,340 | 897,800 | 1,068 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株
