4109 ステラ ケミファ(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 | 3,745 | 3,860 | 3,670 | 3,820 | 114,600 | 3,820 |
| 2010-12-29 | 3,595 | 3,750 | 3,555 | 3,740 | 64,400 | 3,740 |
| 2010-12-28 | 3,530 | 3,580 | 3,530 | 3,560 | 22,600 | 3,560 |
| 2010-12-27 | 3,560 | 3,565 | 3,530 | 3,555 | 15,000 | 3,555 |
| 2010-12-24 | 3,580 | 3,585 | 3,550 | 3,555 | 28,100 | 3,555 |
| 2010-12-22 | 3,600 | 3,620 | 3,570 | 3,585 | 37,700 | 3,585 |
| 2010-12-21 | 3,545 | 3,615 | 3,545 | 3,600 | 44,200 | 3,600 |
| 2010-12-20 | 3,585 | 3,590 | 3,470 | 3,535 | 54,100 | 3,535 |
| 2010-12-17 | 3,550 | 3,615 | 3,535 | 3,595 | 62,300 | 3,595 |
| 2010-12-16 | 3,520 | 3,550 | 3,465 | 3,515 | 56,900 | 3,515 |
| 2010-12-15 | 3,430 | 3,530 | 3,415 | 3,530 | 69,000 | 3,530 |
| 2010-12-14 | 3,405 | 3,450 | 3,350 | 3,430 | 65,200 | 3,430 |
| 2010-12-13 | 3,325 | 3,445 | 3,320 | 3,435 | 38,300 | 3,435 |
| 2010-12-10 | 3,425 | 3,425 | 3,360 | 3,365 | 27,100 | 3,365 |
| 2010-12-09 | 3,410 | 3,410 | 3,385 | 3,390 | 20,400 | 3,390 |
| 2010-12-08 | 3,425 | 3,425 | 3,360 | 3,405 | 43,300 | 3,405 |
| 2010-12-07 | 3,365 | 3,400 | 3,355 | 3,400 | 28,600 | 3,400 |
| 2010-12-06 | 3,355 | 3,375 | 3,340 | 3,360 | 19,500 | 3,360 |
| 2010-12-03 | 3,420 | 3,420 | 3,320 | 3,330 | 43,100 | 3,330 |
| 2010-12-02 | 3,425 | 3,430 | 3,355 | 3,405 | 40,200 | 3,405 |
| 2010-12-01 | 3,350 | 3,370 | 3,315 | 3,340 | 29,700 | 3,340 |
| 2010-11-30 | 3,360 | 3,405 | 3,330 | 3,350 | 70,600 | 3,350 |
| 2010-11-29 | 3,220 | 3,365 | 3,200 | 3,315 | 78,700 | 3,315 |
| 2010-11-26 | 3,225 | 3,255 | 3,205 | 3,215 | 48,600 | 3,215 |
| 2010-11-25 | 3,240 | 3,280 | 3,225 | 3,255 | 41,100 | 3,255 |
| 2010-11-24 | 3,240 | 3,255 | 3,220 | 3,225 | 115,200 | 3,225 |
| 2010-11-22 | 3,385 | 3,385 | 3,305 | 3,345 | 49,100 | 3,345 |
| 2010-11-19 | 3,445 | 3,445 | 3,350 | 3,380 | 85,300 | 3,380 |
| 2010-11-18 | 3,400 | 3,460 | 3,370 | 3,445 | 36,900 | 3,445 |
| 2010-11-17 | 3,355 | 3,430 | 3,350 | 3,360 | 37,300 | 3,360 |
| 2010-11-16 | 3,380 | 3,420 | 3,320 | 3,365 | 46,800 | 3,365 |
| 2010-11-15 | 3,430 | 3,430 | 3,360 | 3,380 | 53,300 | 3,380 |
| 2010-11-12 | 3,460 | 3,510 | 3,425 | 3,440 | 31,700 | 3,440 |
| 2010-11-11 | 3,455 | 3,510 | 3,410 | 3,510 | 44,600 | 3,510 |
| 2010-11-10 | 3,500 | 3,560 | 3,470 | 3,500 | 28,400 | 3,500 |
| 2010-11-09 | 3,515 | 3,570 | 3,440 | 3,475 | 47,100 | 3,475 |
| 2010-11-08 | 3,680 | 3,690 | 3,550 | 3,585 | 35,700 | 3,585 |
| 2010-11-05 | 3,530 | 3,630 | 3,520 | 3,625 | 91,200 | 3,625 |
| 2010-11-04 | 3,455 | 3,530 | 3,455 | 3,490 | 38,800 | 3,490 |
| 2010-11-02 | 3,425 | 3,475 | 3,410 | 3,450 | 44,900 | 3,450 |
| 2010-11-01 | 3,450 | 3,475 | 3,400 | 3,410 | 59,700 | 3,410 |
| 2010-10-29 | 3,430 | 3,495 | 3,400 | 3,470 | 68,800 | 3,470 |
| 2010-10-28 | 3,475 | 3,520 | 3,450 | 3,465 | 173,700 | 3,465 |
| 2010-10-27 | 3,465 | 3,525 | 3,360 | 3,410 | 187,300 | 3,410 |
| 2010-10-26 | 3,400 | 3,440 | 3,215 | 3,400 | 128,300 | 3,400 |
| 2010-10-25 | 3,130 | 3,175 | 3,130 | 3,150 | 43,900 | 3,150 |
| 2010-10-22 | 3,140 | 3,185 | 3,135 | 3,170 | 43,300 | 3,170 |
| 2010-10-21 | 3,165 | 3,170 | 3,100 | 3,140 | 42,200 | 3,140 |
| 2010-10-20 | 3,125 | 3,175 | 3,090 | 3,145 | 42,900 | 3,145 |
| 2010-10-19 | 3,050 | 3,200 | 3,050 | 3,195 | 83,800 | 3,195 |
| 2010-10-18 | 2,995 | 3,090 | 2,995 | 3,055 | 50,800 | 3,055 |
| 2010-10-15 | 2,850 | 2,999 | 2,841 | 2,990 | 70,900 | 2,990 |
| 2010-10-14 | 2,829 | 2,875 | 2,829 | 2,849 | 53,100 | 2,849 |
| 2010-10-13 | 2,877 | 2,923 | 2,831 | 2,838 | 32,500 | 2,838 |
| 2010-10-12 | 2,955 | 2,955 | 2,860 | 2,866 | 49,100 | 2,866 |
| 2010-10-08 | 2,967 | 3,010 | 2,952 | 2,952 | 44,900 | 2,952 |
| 2010-10-07 | 2,960 | 3,030 | 2,960 | 3,010 | 27,700 | 3,010 |
| 2010-10-06 | 2,999 | 3,005 | 2,955 | 2,999 | 83,500 | 2,999 |
| 2010-10-05 | 2,846 | 2,927 | 2,846 | 2,912 | 52,700 | 2,912 |
| 2010-10-04 | 2,825 | 2,875 | 2,815 | 2,836 | 39,800 | 2,836 |
| 2010-10-01 | 2,907 | 2,907 | 2,804 | 2,825 | 91,600 | 2,825 |
| 2010-09-30 | 2,981 | 3,005 | 2,895 | 2,907 | 67,200 | 2,907 |
| 2010-09-29 | 2,990 | 3,045 | 2,990 | 3,005 | 46,800 | 3,005 |
| 2010-09-28 | 3,030 | 3,045 | 2,990 | 3,005 | 61,600 | 3,005 |
| 2010-09-27 | 3,080 | 3,080 | 3,015 | 3,045 | 32,300 | 3,045 |
| 2010-09-24 | 3,055 | 3,070 | 3,010 | 3,020 | 24,100 | 3,020 |
| 2010-09-22 | 3,100 | 3,140 | 3,065 | 3,065 | 18,300 | 3,065 |
| 2010-09-21 | 3,180 | 3,180 | 3,090 | 3,110 | 23,300 | 3,110 |
| 2010-09-17 | 3,170 | 3,185 | 3,145 | 3,150 | 22,500 | 3,150 |
| 2010-09-16 | 3,145 | 3,160 | 3,090 | 3,110 | 15,600 | 3,110 |
| 2010-09-15 | 3,080 | 3,175 | 3,075 | 3,140 | 42,800 | 3,140 |
| 2010-09-14 | 3,195 | 3,195 | 3,110 | 3,125 | 17,300 | 3,125 |
| 2010-09-13 | 3,190 | 3,210 | 3,155 | 3,185 | 44,500 | 3,185 |
| 2010-09-10 | 3,150 | 3,170 | 3,125 | 3,165 | 34,600 | 3,165 |
| 2010-09-09 | 3,090 | 3,130 | 3,065 | 3,110 | 26,300 | 3,110 |
| 2010-09-08 | 3,080 | 3,080 | 3,000 | 3,005 | 41,400 | 3,005 |
| 2010-09-07 | 3,125 | 3,185 | 3,115 | 3,150 | 22,100 | 3,150 |
| 2010-09-06 | 3,155 | 3,175 | 3,110 | 3,160 | 33,000 | 3,160 |
| 2010-09-03 | 2,947 | 3,120 | 2,942 | 3,120 | 59,300 | 3,120 |
| 2010-09-02 | 2,986 | 3,000 | 2,890 | 2,918 | 61,200 | 2,918 |
| 2010-09-01 | 3,015 | 3,075 | 2,914 | 2,946 | 89,700 | 2,946 |
| 2010-08-31 | 3,050 | 3,100 | 3,010 | 3,020 | 47,900 | 3,020 |
| 2010-08-30 | 3,150 | 3,150 | 3,095 | 3,095 | 29,100 | 3,095 |
| 2010-08-27 | 2,994 | 3,060 | 2,944 | 3,050 | 32,600 | 3,050 |
| 2010-08-26 | 2,937 | 3,015 | 2,932 | 2,977 | 37,700 | 2,977 |
| 2010-08-25 | 2,914 | 3,020 | 2,914 | 2,941 | 69,800 | 2,941 |
| 2010-08-24 | 2,872 | 2,965 | 2,855 | 2,956 | 42,100 | 2,956 |
| 2010-08-23 | 2,992 | 2,992 | 2,900 | 2,903 | 55,800 | 2,903 |
| 2010-08-20 | 3,020 | 3,030 | 2,982 | 2,992 | 38,100 | 2,992 |
| 2010-08-19 | 3,030 | 3,055 | 3,020 | 3,040 | 52,800 | 3,040 |
| 2010-08-18 | 3,060 | 3,095 | 2,985 | 3,015 | 44,200 | 3,015 |
| 2010-08-17 | 3,045 | 3,080 | 3,030 | 3,040 | 32,000 | 3,040 |
| 2010-08-16 | 3,110 | 3,155 | 3,040 | 3,045 | 40,400 | 3,045 |
| 2010-08-13 | 3,095 | 3,210 | 3,095 | 3,155 | 52,700 | 3,155 |
| 2010-08-12 | 3,060 | 3,125 | 2,994 | 3,120 | 79,900 | 3,120 |
| 2010-08-11 | 3,235 | 3,235 | 3,120 | 3,145 | 62,800 | 3,145 |
| 2010-08-10 | 3,330 | 3,330 | 3,200 | 3,240 | 33,400 | 3,240 |
| 2010-08-09 | 3,300 | 3,345 | 3,295 | 3,330 | 42,300 | 3,330 |
| 2010-08-06 | 3,300 | 3,315 | 3,250 | 3,280 | 78,500 | 3,280 |
| 2010-08-05 | 3,350 | 3,365 | 3,305 | 3,325 | 51,400 | 3,325 |
| 2010-08-04 | 3,485 | 3,485 | 3,275 | 3,315 | 86,900 | 3,315 |
| 2010-08-03 | 3,550 | 3,555 | 3,490 | 3,520 | 60,300 | 3,520 |
| 2010-08-02 | 3,550 | 3,650 | 3,430 | 3,455 | 109,900 | 3,455 |
| 2010-07-30 | 3,470 | 3,470 | 3,370 | 3,420 | 46,900 | 3,420 |
| 2010-07-29 | 3,420 | 3,490 | 3,415 | 3,470 | 33,200 | 3,470 |
| 2010-07-28 | 3,500 | 3,500 | 3,465 | 3,480 | 43,600 | 3,480 |
| 2010-07-27 | 3,410 | 3,490 | 3,405 | 3,465 | 44,600 | 3,465 |
| 2010-07-26 | 3,360 | 3,445 | 3,360 | 3,430 | 72,600 | 3,430 |
| 2010-07-23 | 3,245 | 3,340 | 3,225 | 3,300 | 57,800 | 3,300 |
| 2010-07-22 | 3,180 | 3,240 | 3,120 | 3,150 | 39,800 | 3,150 |
| 2010-07-21 | 3,145 | 3,310 | 3,145 | 3,245 | 72,900 | 3,245 |
| 2010-07-20 | 3,200 | 3,200 | 3,050 | 3,110 | 62,500 | 3,110 |
| 2010-07-16 | 3,220 | 3,235 | 3,165 | 3,210 | 33,100 | 3,210 |
| 2010-07-15 | 3,310 | 3,335 | 3,175 | 3,240 | 46,800 | 3,240 |
| 2010-07-14 | 3,370 | 3,430 | 3,270 | 3,300 | 77,800 | 3,300 |
| 2010-07-13 | 3,270 | 3,385 | 3,260 | 3,350 | 98,300 | 3,350 |
| 2010-07-12 | 3,110 | 3,325 | 3,110 | 3,230 | 52,100 | 3,230 |
| 2010-07-09 | 3,140 | 3,190 | 3,075 | 3,145 | 58,900 | 3,145 |
| 2010-07-08 | 2,995 | 3,145 | 2,968 | 3,140 | 72,600 | 3,140 |
| 2010-07-07 | 2,987 | 2,992 | 2,884 | 2,905 | 52,500 | 2,905 |
| 2010-07-06 | 2,990 | 3,040 | 2,922 | 3,030 | 55,800 | 3,030 |
| 2010-07-05 | 2,945 | 3,025 | 2,920 | 3,015 | 54,400 | 3,015 |
| 2010-07-02 | 2,996 | 2,997 | 2,925 | 2,945 | 71,700 | 2,945 |
| 2010-07-01 | 2,899 | 3,055 | 2,892 | 3,025 | 65,300 | 3,025 |
| 2010-06-30 | 3,000 | 3,005 | 2,881 | 2,906 | 71,100 | 2,906 |
| 2010-06-29 | 3,070 | 3,105 | 3,005 | 3,010 | 62,200 | 3,010 |
| 2010-06-28 | 3,075 | 3,130 | 3,060 | 3,095 | 56,000 | 3,095 |
| 2010-06-25 | 3,005 | 3,070 | 3,000 | 3,020 | 94,300 | 3,020 |
| 2010-06-24 | 3,050 | 3,085 | 3,015 | 3,035 | 69,300 | 3,035 |
| 2010-06-23 | 3,180 | 3,180 | 3,065 | 3,080 | 33,800 | 3,080 |
| 2010-06-22 | 3,190 | 3,210 | 3,165 | 3,180 | 34,500 | 3,180 |
| 2010-06-21 | 3,205 | 3,225 | 3,120 | 3,190 | 35,300 | 3,190 |
| 2010-06-18 | 3,175 | 3,195 | 3,115 | 3,150 | 27,300 | 3,150 |
| 2010-06-17 | 3,265 | 3,275 | 3,165 | 3,195 | 24,700 | 3,195 |
| 2010-06-16 | 3,260 | 3,280 | 3,235 | 3,260 | 53,000 | 3,260 |
| 2010-06-15 | 3,180 | 3,215 | 3,170 | 3,190 | 22,400 | 3,190 |
| 2010-06-14 | 3,165 | 3,205 | 3,165 | 3,190 | 30,700 | 3,190 |
| 2010-06-11 | 3,160 | 3,235 | 3,160 | 3,180 | 52,100 | 3,180 |
| 2010-06-10 | 3,160 | 3,230 | 3,115 | 3,150 | 43,400 | 3,150 |
| 2010-06-09 | 3,190 | 3,265 | 3,150 | 3,195 | 59,300 | 3,195 |
| 2010-06-08 | 3,345 | 3,415 | 3,160 | 3,185 | 132,900 | 3,185 |
| 2010-06-07 | 3,400 | 3,475 | 3,365 | 3,415 | 53,400 | 3,415 |
| 2010-06-04 | 3,400 | 3,520 | 3,400 | 3,500 | 83,100 | 3,500 |
| 2010-06-03 | 3,270 | 3,385 | 3,270 | 3,360 | 71,600 | 3,360 |
| 2010-06-02 | 3,160 | 3,350 | 3,155 | 3,260 | 132,400 | 3,260 |
| 2010-06-01 | 3,120 | 3,250 | 3,120 | 3,230 | 118,800 | 3,230 |
| 2010-05-31 | 3,010 | 3,095 | 3,010 | 3,090 | 61,700 | 3,090 |
| 2010-05-28 | 2,900 | 3,085 | 2,895 | 3,070 | 115,300 | 3,070 |
| 2010-05-27 | 2,788 | 2,871 | 2,770 | 2,820 | 150,500 | 2,820 |
| 2010-05-26 | 2,847 | 2,990 | 2,807 | 2,807 | 143,800 | 2,807 |
| 2010-05-25 | 3,030 | 3,090 | 2,829 | 2,847 | 110,000 | 2,847 |
| 2010-05-24 | 3,005 | 3,115 | 2,990 | 3,060 | 200,700 | 3,060 |
| 2010-05-21 | 2,995 | 3,025 | 2,910 | 2,951 | 184,200 | 2,951 |
| 2010-05-20 | 3,200 | 3,250 | 3,165 | 3,205 | 43,100 | 3,205 |
| 2010-05-19 | 3,230 | 3,245 | 3,125 | 3,185 | 107,000 | 3,185 |
| 2010-05-18 | 3,480 | 3,500 | 3,310 | 3,345 | 55,100 | 3,345 |
| 2010-05-17 | 3,580 | 3,580 | 3,450 | 3,480 | 61,400 | 3,480 |
| 2010-05-14 | 3,550 | 3,580 | 3,510 | 3,530 | 68,400 | 3,530 |
| 2010-05-13 | 3,570 | 3,585 | 3,510 | 3,540 | 79,400 | 3,540 |
| 2010-05-12 | 3,550 | 3,615 | 3,480 | 3,545 | 96,200 | 3,545 |
| 2010-05-11 | 3,740 | 3,750 | 3,555 | 3,570 | 102,000 | 3,570 |
| 2010-05-10 | 3,590 | 3,745 | 3,585 | 3,720 | 77,300 | 3,720 |
| 2010-05-07 | 3,560 | 3,645 | 3,520 | 3,595 | 97,100 | 3,595 |
| 2010-05-06 | 3,610 | 3,690 | 3,605 | 3,660 | 120,100 | 3,660 |
| 2010-04-30 | 3,700 | 3,700 | 3,510 | 3,615 | 313,300 | 3,615 |
| 2010-04-28 | 3,900 | 3,965 | 3,895 | 3,955 | 73,800 | 3,955 |
| 2010-04-27 | 3,955 | 3,975 | 3,920 | 3,965 | 53,800 | 3,965 |
| 2010-04-26 | 3,890 | 3,965 | 3,885 | 3,955 | 78,800 | 3,955 |
| 2010-04-23 | 3,800 | 3,855 | 3,800 | 3,845 | 29,300 | 3,845 |
| 2010-04-22 | 3,840 | 3,865 | 3,795 | 3,845 | 40,200 | 3,845 |
| 2010-04-21 | 3,800 | 3,880 | 3,775 | 3,870 | 68,500 | 3,870 |
| 2010-04-20 | 3,815 | 3,845 | 3,775 | 3,780 | 68,600 | 3,780 |
| 2010-04-19 | 3,785 | 3,865 | 3,785 | 3,860 | 59,700 | 3,860 |
| 2010-04-16 | 3,840 | 3,880 | 3,805 | 3,865 | 76,200 | 3,865 |
| 2010-04-15 | 3,770 | 3,895 | 3,765 | 3,895 | 115,800 | 3,895 |
| 2010-04-14 | 3,750 | 3,790 | 3,720 | 3,755 | 83,800 | 3,755 |
| 2010-04-13 | 3,800 | 3,805 | 3,660 | 3,710 | 166,900 | 3,710 |
| 2010-04-12 | 3,930 | 3,935 | 3,830 | 3,840 | 116,100 | 3,840 |
| 2010-04-09 | 4,000 | 4,005 | 3,920 | 3,935 | 87,700 | 3,935 |
| 2010-04-08 | 3,915 | 3,995 | 3,915 | 3,975 | 94,000 | 3,975 |
| 2010-04-07 | 3,900 | 4,035 | 3,900 | 3,970 | 135,100 | 3,970 |
| 2010-04-06 | 4,000 | 4,000 | 3,895 | 3,955 | 139,700 | 3,955 |
| 2010-04-05 | 4,000 | 4,000 | 3,960 | 3,990 | 69,700 | 3,990 |
| 2010-04-02 | 3,990 | 3,995 | 3,895 | 3,960 | 83,400 | 3,960 |
| 2010-04-01 | 4,005 | 4,010 | 3,885 | 3,970 | 141,200 | 3,970 |
| 2010-03-31 | 3,995 | 4,035 | 3,930 | 3,970 | 335,600 | 3,970 |
| 2010-03-30 | 3,745 | 3,925 | 3,700 | 3,925 | 363,200 | 3,925 |
| 2010-03-29 | 3,580 | 3,635 | 3,540 | 3,610 | 74,900 | 3,610 |
| 2010-03-26 | 3,500 | 3,575 | 3,500 | 3,535 | 102,800 | 3,535 |
| 2010-03-25 | 3,365 | 3,510 | 3,250 | 3,480 | 292,300 | 3,480 |
| 2010-03-24 | 3,555 | 3,570 | 3,360 | 3,390 | 190,700 | 3,390 |
| 2010-03-23 | 3,570 | 3,600 | 3,550 | 3,550 | 57,700 | 3,550 |
| 2010-03-19 | 3,570 | 3,615 | 3,550 | 3,570 | 68,000 | 3,570 |
| 2010-03-18 | 3,650 | 3,665 | 3,545 | 3,555 | 163,800 | 3,555 |
| 2010-03-17 | 3,700 | 3,710 | 3,645 | 3,670 | 76,700 | 3,670 |
| 2010-03-16 | 3,685 | 3,725 | 3,680 | 3,690 | 69,100 | 3,690 |
| 2010-03-15 | 3,700 | 3,750 | 3,660 | 3,680 | 103,400 | 3,680 |
| 2010-03-12 | 3,665 | 3,800 | 3,660 | 3,765 | 127,800 | 3,765 |
| 2010-03-11 | 3,655 | 3,675 | 3,625 | 3,665 | 129,100 | 3,665 |
| 2010-03-10 | 3,770 | 3,775 | 3,645 | 3,655 | 196,500 | 3,655 |
| 2010-03-09 | 3,825 | 3,855 | 3,780 | 3,815 | 64,000 | 3,815 |
| 2010-03-08 | 3,860 | 3,900 | 3,825 | 3,860 | 82,700 | 3,860 |
| 2010-03-05 | 3,920 | 3,920 | 3,785 | 3,820 | 89,600 | 3,820 |
| 2010-03-04 | 3,920 | 3,945 | 3,770 | 3,810 | 127,800 | 3,810 |
| 2010-03-03 | 3,730 | 3,930 | 3,730 | 3,855 | 118,700 | 3,855 |
| 2010-03-02 | 3,765 | 3,770 | 3,700 | 3,730 | 91,700 | 3,730 |
| 2010-03-01 | 3,675 | 3,795 | 3,610 | 3,765 | 105,700 | 3,765 |
| 2010-02-26 | 3,760 | 3,765 | 3,635 | 3,655 | 156,600 | 3,655 |
| 2010-02-25 | 4,000 | 4,020 | 3,765 | 3,780 | 140,400 | 3,780 |
| 2010-02-24 | 4,110 | 4,110 | 3,955 | 3,975 | 114,400 | 3,975 |
| 2010-02-23 | 4,135 | 4,135 | 4,060 | 4,075 | 66,600 | 4,075 |
| 2010-02-22 | 4,185 | 4,240 | 4,105 | 4,115 | 70,700 | 4,115 |
| 2010-02-19 | 4,150 | 4,185 | 4,125 | 4,130 | 67,900 | 4,130 |
| 2010-02-18 | 4,145 | 4,185 | 4,140 | 4,150 | 37,600 | 4,150 |
| 2010-02-17 | 4,180 | 4,220 | 4,140 | 4,190 | 33,500 | 4,190 |
| 2010-02-16 | 4,265 | 4,265 | 4,105 | 4,120 | 36,100 | 4,120 |
| 2010-02-15 | 4,195 | 4,265 | 4,180 | 4,195 | 17,200 | 4,195 |
| 2010-02-12 | 4,160 | 4,260 | 4,160 | 4,220 | 32,000 | 4,220 |
| 2010-02-10 | 4,200 | 4,230 | 4,150 | 4,155 | 25,200 | 4,155 |
| 2010-02-09 | 4,080 | 4,180 | 4,080 | 4,130 | 31,700 | 4,130 |
| 2010-02-08 | 4,200 | 4,225 | 4,130 | 4,150 | 52,800 | 4,150 |
| 2010-02-05 | 4,150 | 4,265 | 4,150 | 4,220 | 58,100 | 4,220 |
| 2010-02-04 | 4,495 | 4,545 | 4,220 | 4,315 | 191,900 | 4,315 |
| 2010-02-03 | 4,595 | 4,690 | 4,550 | 4,565 | 55,600 | 4,565 |
| 2010-02-02 | 4,630 | 4,725 | 4,570 | 4,590 | 57,600 | 4,590 |
| 2010-02-01 | 4,760 | 4,760 | 4,640 | 4,690 | 114,200 | 4,690 |
| 2010-01-29 | 4,725 | 4,915 | 4,675 | 4,690 | 253,000 | 4,690 |
| 2010-01-28 | 4,500 | 4,545 | 4,410 | 4,480 | 37,200 | 4,480 |
| 2010-01-27 | 4,590 | 4,630 | 4,440 | 4,450 | 57,600 | 4,450 |
| 2010-01-26 | 4,585 | 4,725 | 4,585 | 4,630 | 49,100 | 4,630 |
| 2010-01-25 | 4,575 | 4,670 | 4,560 | 4,650 | 33,500 | 4,650 |
| 2010-01-22 | 4,640 | 4,675 | 4,585 | 4,645 | 42,900 | 4,645 |
| 2010-01-21 | 4,695 | 4,730 | 4,665 | 4,700 | 45,900 | 4,700 |
| 2010-01-20 | 4,570 | 4,730 | 4,565 | 4,695 | 75,200 | 4,695 |
| 2010-01-19 | 4,500 | 4,580 | 4,500 | 4,560 | 36,600 | 4,560 |
| 2010-01-18 | 4,580 | 4,580 | 4,505 | 4,515 | 49,500 | 4,515 |
| 2010-01-15 | 4,520 | 4,600 | 4,510 | 4,590 | 45,600 | 4,590 |
| 2010-01-14 | 4,615 | 4,680 | 4,515 | 4,560 | 91,800 | 4,560 |
| 2010-01-13 | 4,630 | 4,710 | 4,630 | 4,635 | 25,800 | 4,635 |
| 2010-01-12 | 4,700 | 4,795 | 4,595 | 4,700 | 87,800 | 4,700 |
| 2010-01-08 | 4,780 | 4,880 | 4,680 | 4,730 | 73,400 | 4,730 |
| 2010-01-07 | 4,850 | 4,855 | 4,785 | 4,815 | 56,700 | 4,815 |
| 2010-01-06 | 4,970 | 4,970 | 4,850 | 4,870 | 30,500 | 4,870 |
| 2010-01-05 | 4,960 | 4,960 | 4,890 | 4,930 | 25,600 | 4,930 |
| 2010-01-04 | 4,920 | 4,920 | 4,845 | 4,855 | 15,400 | 4,855 |
分割・併合履歴 ： なし
