4298 (株)プロトコーポレーション 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 | 3,620 | 3,620 | 3,600 | 3,600 | 2,400 | 900 |
| 2010-12-29 | 3,590 | 3,610 | 3,590 | 3,610 | 2,400 | 902.50 |
| 2010-12-28 | 3,570 | 3,590 | 3,570 | 3,590 | 1,600 | 897.50 |
| 2010-12-27 | 3,590 | 3,590 | 3,570 | 3,570 | 1,700 | 892.50 |
| 2010-12-24 | 3,575 | 3,645 | 3,570 | 3,590 | 4,400 | 897.50 |
| 2010-12-22 | 3,555 | 3,590 | 3,530 | 3,580 | 11,700 | 895 |
| 2010-12-21 | 3,550 | 3,560 | 3,520 | 3,520 | 20,400 | 880 |
| 2010-12-20 | 3,600 | 3,600 | 3,570 | 3,580 | 10,300 | 895 |
| 2010-12-17 | 3,555 | 3,600 | 3,555 | 3,600 | 8,100 | 900 |
| 2010-12-16 | 3,580 | 3,585 | 3,525 | 3,580 | 9,900 | 895 |
| 2010-12-15 | 3,585 | 3,595 | 3,570 | 3,595 | 3,100 | 898.75 |
| 2010-12-14 | 3,550 | 3,590 | 3,550 | 3,590 | 1,000 | 897.50 |
| 2010-12-13 | 3,610 | 3,610 | 3,590 | 3,590 | 4,200 | 897.50 |
| 2010-12-10 | 3,585 | 3,630 | 3,565 | 3,620 | 7,700 | 905 |
| 2010-12-09 | 3,600 | 3,620 | 3,595 | 3,620 | 1,500 | 905 |
| 2010-12-08 | 3,600 | 3,610 | 3,590 | 3,595 | 10,700 | 898.75 |
| 2010-12-07 | 3,600 | 3,620 | 3,595 | 3,605 | 6,200 | 901.25 |
| 2010-12-06 | 3,600 | 3,600 | 3,590 | 3,595 | 2,600 | 898.75 |
| 2010-12-03 | 3,575 | 3,600 | 3,575 | 3,600 | 1,800 | 900 |
| 2010-12-02 | 3,570 | 3,585 | 3,510 | 3,575 | 1,700 | 893.75 |
| 2010-12-01 | 3,575 | 3,575 | 3,500 | 3,555 | 5,900 | 888.75 |
| 2010-11-30 | 3,600 | 3,630 | 3,540 | 3,545 | 11,800 | 886.25 |
| 2010-11-29 | 3,570 | 3,595 | 3,530 | 3,595 | 14,300 | 898.75 |
| 2010-11-26 | 3,545 | 3,555 | 3,500 | 3,550 | 6,400 | 887.50 |
| 2010-11-25 | 3,520 | 3,550 | 3,500 | 3,515 | 15,000 | 878.75 |
| 2010-11-24 | 3,405 | 3,500 | 3,360 | 3,450 | 8,900 | 862.50 |
| 2010-11-22 | 3,520 | 3,520 | 3,480 | 3,485 | 10,700 | 871.25 |
| 2010-11-19 | 3,515 | 3,540 | 3,490 | 3,520 | 18,900 | 880 |
| 2010-11-18 | 3,515 | 3,550 | 3,500 | 3,520 | 12,200 | 880 |
| 2010-11-17 | 3,470 | 3,520 | 3,470 | 3,515 | 14,800 | 878.75 |
| 2010-11-16 | 3,500 | 3,500 | 3,470 | 3,480 | 7,200 | 870 |
| 2010-11-15 | 3,490 | 3,500 | 3,470 | 3,500 | 9,700 | 875 |
| 2010-11-12 | 3,450 | 3,480 | 3,450 | 3,470 | 4,000 | 867.50 |
| 2010-11-11 | 3,400 | 3,465 | 3,400 | 3,425 | 12,200 | 856.25 |
| 2010-11-10 | 3,400 | 3,435 | 3,400 | 3,435 | 6,200 | 858.75 |
| 2010-11-09 | 3,400 | 3,450 | 3,380 | 3,395 | 11,400 | 848.75 |
| 2010-11-08 | 3,380 | 3,400 | 3,370 | 3,400 | 11,300 | 850 |
| 2010-11-05 | 3,350 | 3,365 | 3,340 | 3,350 | 15,600 | 837.50 |
| 2010-11-04 | 3,350 | 3,355 | 3,340 | 3,345 | 18,900 | 836.25 |
| 2010-11-02 | 3,470 | 3,470 | 3,340 | 3,365 | 20,000 | 841.25 |
| 2010-11-01 | 3,300 | 3,315 | 3,295 | 3,315 | 3,800 | 828.75 |
| 2010-10-29 | 3,400 | 3,400 | 3,210 | 3,275 | 7,300 | 818.75 |
| 2010-10-28 | 3,340 | 3,375 | 3,340 | 3,375 | 700 | 843.75 |
| 2010-10-27 | 3,325 | 3,350 | 3,325 | 3,340 | 2,300 | 835 |
| 2010-10-26 | 3,305 | 3,360 | 3,300 | 3,330 | 3,800 | 832.50 |
| 2010-10-25 | 3,320 | 3,350 | 3,310 | 3,325 | 1,400 | 831.25 |
| 2010-10-22 | 3,315 | 3,330 | 3,305 | 3,320 | 2,200 | 830 |
| 2010-10-21 | 3,380 | 3,380 | 3,360 | 3,370 | 1,100 | 842.50 |
| 2010-10-20 | 3,420 | 3,420 | 3,340 | 3,340 | 2,600 | 835 |
| 2010-10-19 | 3,400 | 3,425 | 3,340 | 3,425 | 2,800 | 856.25 |
| 2010-10-18 | 3,350 | 3,370 | 3,330 | 3,330 | 3,700 | 832.50 |
| 2010-10-15 | 3,420 | 3,495 | 3,315 | 3,350 | 6,000 | 837.50 |
| 2010-10-14 | 3,520 | 3,540 | 3,435 | 3,485 | 5,200 | 871.25 |
| 2010-10-13 | 3,590 | 3,595 | 3,520 | 3,525 | 5,300 | 881.25 |
| 2010-10-12 | 3,740 | 3,740 | 3,630 | 3,630 | 10,000 | 907.50 |
| 2010-10-08 | 3,640 | 3,750 | 3,605 | 3,690 | 15,900 | 922.50 |
| 2010-10-07 | 3,600 | 3,675 | 3,600 | 3,610 | 10,100 | 902.50 |
| 2010-10-06 | 3,550 | 3,600 | 3,520 | 3,600 | 4,000 | 900 |
| 2010-10-05 | 3,550 | 3,560 | 3,515 | 3,560 | 6,600 | 890 |
| 2010-10-04 | 3,500 | 3,670 | 3,500 | 3,600 | 17,700 | 900 |
| 2010-10-01 | 3,500 | 3,520 | 3,460 | 3,515 | 2,800 | 878.75 |
| 2010-09-30 | 3,525 | 3,535 | 3,500 | 3,525 | 4,000 | 881.25 |
| 2010-09-29 | 3,400 | 3,530 | 3,400 | 3,495 | 3,400 | 873.75 |
| 2010-09-28 | 3,465 | 3,500 | 3,450 | 3,450 | 5,500 | 862.50 |
| 2010-09-27 | 3,505 | 3,550 | 3,455 | 3,500 | 21,100 | 875 |
| 2010-09-24 | 3,475 | 3,505 | 3,430 | 3,450 | 4,700 | 862.50 |
| 2010-09-22 | 3,500 | 3,510 | 3,490 | 3,500 | 3,100 | 875 |
| 2010-09-21 | 3,565 | 3,565 | 3,490 | 3,505 | 8,500 | 876.25 |
| 2010-09-17 | 3,425 | 3,550 | 3,415 | 3,490 | 11,200 | 872.50 |
| 2010-09-16 | 3,400 | 3,420 | 3,380 | 3,400 | 7,700 | 850 |
| 2010-09-15 | 3,395 | 3,400 | 3,360 | 3,375 | 2,700 | 843.75 |
| 2010-09-14 | 3,450 | 3,450 | 3,385 | 3,420 | 3,100 | 855 |
| 2010-09-13 | 3,400 | 3,440 | 3,400 | 3,420 | 1,800 | 855 |
| 2010-09-10 | 3,400 | 3,400 | 3,350 | 3,385 | 4,100 | 846.25 |
| 2010-09-09 | 3,450 | 3,450 | 3,375 | 3,400 | 11,400 | 850 |
| 2010-09-08 | 3,340 | 3,400 | 3,300 | 3,390 | 5,800 | 847.50 |
| 2010-09-07 | 3,415 | 3,500 | 3,405 | 3,440 | 5,700 | 860 |
| 2010-09-06 | 3,395 | 3,410 | 3,385 | 3,400 | 9,500 | 850 |
| 2010-09-03 | 3,485 | 3,500 | 3,385 | 3,430 | 27,600 | 857.50 |
| 2010-09-02 | 3,270 | 3,270 | 3,205 | 3,205 | 4,400 | 801.25 |
| 2010-09-01 | 3,130 | 3,200 | 3,100 | 3,155 | 8,300 | 788.75 |
| 2010-08-31 | 3,140 | 3,145 | 3,100 | 3,140 | 8,600 | 785 |
| 2010-08-30 | 3,180 | 3,190 | 3,110 | 3,110 | 6,800 | 777.50 |
| 2010-08-27 | 3,150 | 3,170 | 3,100 | 3,110 | 5,400 | 777.50 |
| 2010-08-26 | 3,140 | 3,150 | 3,100 | 3,150 | 2,300 | 787.50 |
| 2010-08-25 | 3,200 | 3,300 | 3,100 | 3,150 | 13,000 | 787.50 |
| 2010-08-24 | 3,290 | 3,290 | 3,200 | 3,200 | 2,200 | 800 |
| 2010-08-23 | 3,300 | 3,310 | 3,280 | 3,290 | 5,700 | 822.50 |
| 2010-08-20 | 3,270 | 3,295 | 3,250 | 3,250 | 4,200 | 812.50 |
| 2010-08-19 | 3,210 | 3,215 | 3,190 | 3,200 | 1,900 | 800 |
| 2010-08-18 | 3,175 | 3,200 | 3,100 | 3,150 | 6,200 | 787.50 |
| 2010-08-17 | 3,150 | 3,250 | 3,120 | 3,250 | 4,300 | 812.50 |
| 2010-08-16 | 3,265 | 3,295 | 3,185 | 3,215 | 5,500 | 803.75 |
| 2010-08-13 | 3,295 | 3,400 | 3,220 | 3,300 | 23,000 | 825 |
| 2010-08-12 | 3,385 | 3,385 | 3,280 | 3,320 | 2,900 | 830 |
| 2010-08-11 | 3,400 | 3,450 | 3,395 | 3,395 | 7,300 | 848.75 |
| 2010-08-10 | 3,450 | 3,450 | 3,440 | 3,445 | 2,200 | 861.25 |
| 2010-08-09 | 3,400 | 3,470 | 3,400 | 3,430 | 2,900 | 857.50 |
| 2010-08-06 | 3,400 | 3,480 | 3,400 | 3,420 | 8,700 | 855 |
| 2010-08-05 | 3,400 | 3,450 | 3,335 | 3,430 | 13,800 | 857.50 |
| 2010-08-04 | 3,350 | 3,390 | 3,260 | 3,300 | 6,400 | 825 |
| 2010-08-03 | 3,335 | 3,350 | 3,250 | 3,350 | 6,800 | 837.50 |
| 2010-08-02 | 3,345 | 3,345 | 3,285 | 3,285 | 2,900 | 821.25 |
| 2010-07-30 | 3,300 | 3,300 | 3,225 | 3,285 | 3,800 | 821.25 |
| 2010-07-29 | 3,300 | 3,335 | 3,280 | 3,280 | 8,800 | 820 |
| 2010-07-28 | 3,270 | 3,365 | 3,255 | 3,340 | 12,300 | 835 |
| 2010-07-27 | 3,100 | 3,150 | 3,075 | 3,150 | 6,400 | 787.50 |
| 2010-07-26 | 3,100 | 3,100 | 3,080 | 3,095 | 2,100 | 773.75 |
| 2010-07-23 | 3,105 | 3,115 | 3,050 | 3,050 | 2,300 | 762.50 |
| 2010-07-22 | 3,095 | 3,110 | 3,015 | 3,105 | 12,400 | 776.25 |
| 2010-07-21 | 3,085 | 3,110 | 3,040 | 3,050 | 3,100 | 762.50 |
| 2010-07-20 | 3,095 | 3,095 | 3,015 | 3,060 | 6,900 | 765 |
| 2010-07-16 | 3,000 | 3,060 | 3,000 | 3,060 | 17,400 | 765 |
| 2010-07-15 | 2,965 | 3,050 | 2,950 | 2,989 | 13,900 | 747.25 |
| 2010-07-14 | 2,901 | 2,942 | 2,900 | 2,942 | 59,300 | 735.50 |
| 2010-07-13 | 2,950 | 3,030 | 2,915 | 2,922 | 26,700 | 730.50 |
| 2010-07-12 | 3,100 | 3,115 | 2,964 | 2,980 | 36,900 | 745 |
| 2010-07-09 | 3,050 | 3,100 | 3,050 | 3,070 | 20,200 | 767.50 |
| 2010-07-08 | 3,180 | 3,195 | 3,050 | 3,050 | 13,100 | 762.50 |
| 2010-07-07 | 3,260 | 3,270 | 3,155 | 3,155 | 6,200 | 788.75 |
| 2010-07-06 | 3,285 | 3,310 | 3,230 | 3,285 | 8,600 | 821.25 |
| 2010-07-05 | 3,275 | 3,310 | 3,265 | 3,290 | 6,800 | 822.50 |
| 2010-07-02 | 3,225 | 3,260 | 3,225 | 3,240 | 2,300 | 810 |
| 2010-07-01 | 3,310 | 3,350 | 3,200 | 3,250 | 4,900 | 812.50 |
| 2010-06-30 | 3,435 | 3,435 | 3,300 | 3,385 | 3,200 | 846.25 |
| 2010-06-29 | 3,400 | 3,480 | 3,300 | 3,420 | 4,000 | 855 |
| 2010-06-28 | 3,485 | 3,495 | 3,400 | 3,400 | 2,800 | 850 |
| 2010-06-25 | 3,530 | 3,530 | 3,445 | 3,485 | 3,500 | 871.25 |
| 2010-06-24 | 3,620 | 3,620 | 3,525 | 3,525 | 3,100 | 881.25 |
| 2010-06-23 | 3,610 | 3,670 | 3,600 | 3,600 | 3,800 | 900 |
| 2010-06-22 | 3,650 | 3,660 | 3,590 | 3,600 | 2,900 | 900 |
| 2010-06-21 | 3,620 | 3,650 | 3,580 | 3,650 | 6,000 | 912.50 |
| 2010-06-18 | 3,500 | 3,595 | 3,400 | 3,550 | 6,900 | 887.50 |
| 2010-06-17 | 3,500 | 3,660 | 3,500 | 3,500 | 13,300 | 875 |
| 2010-06-16 | 3,500 | 3,620 | 3,490 | 3,600 | 19,600 | 900 |
| 2010-06-15 | 3,485 | 3,500 | 3,420 | 3,490 | 12,100 | 872.50 |
| 2010-06-14 | 3,435 | 3,500 | 3,415 | 3,450 | 8,900 | 862.50 |
| 2010-06-11 | 3,365 | 3,400 | 3,365 | 3,400 | 3,100 | 850 |
| 2010-06-10 | 3,400 | 3,410 | 3,300 | 3,355 | 8,000 | 838.75 |
| 2010-06-09 | 3,500 | 3,500 | 3,345 | 3,475 | 6,100 | 868.75 |
| 2010-06-08 | 3,520 | 3,520 | 3,480 | 3,500 | 9,000 | 875 |
| 2010-06-07 | 3,510 | 3,520 | 3,485 | 3,520 | 10,800 | 880 |
| 2010-06-04 | 3,530 | 3,545 | 3,495 | 3,505 | 7,600 | 876.25 |
| 2010-06-03 | 3,540 | 3,540 | 3,500 | 3,520 | 11,700 | 880 |
| 2010-06-02 | 3,545 | 3,550 | 3,470 | 3,500 | 12,800 | 875 |
| 2010-06-01 | 3,545 | 3,575 | 3,505 | 3,545 | 12,600 | 886.25 |
| 2010-05-31 | 3,390 | 3,500 | 3,390 | 3,500 | 7,200 | 875 |
| 2010-05-28 | 3,400 | 3,405 | 3,380 | 3,380 | 5,200 | 845 |
| 2010-05-27 | 3,350 | 3,400 | 3,320 | 3,370 | 6,500 | 842.50 |
| 2010-05-26 | 3,155 | 3,500 | 3,150 | 3,500 | 42,900 | 875 |
| 2010-05-25 | 3,240 | 3,245 | 3,185 | 3,185 | 15,200 | 796.25 |
| 2010-05-24 | 3,195 | 3,195 | 3,180 | 3,195 | 5,500 | 798.75 |
| 2010-05-21 | 3,135 | 3,175 | 3,050 | 3,150 | 6,200 | 787.50 |
| 2010-05-20 | 3,220 | 3,220 | 3,200 | 3,205 | 7,200 | 801.25 |
| 2010-05-19 | 3,230 | 3,240 | 3,200 | 3,215 | 8,500 | 803.75 |
| 2010-05-18 | 3,250 | 3,265 | 3,215 | 3,250 | 23,700 | 812.50 |
| 2010-05-17 | 3,240 | 3,240 | 3,200 | 3,205 | 32,900 | 801.25 |
| 2010-05-14 | 3,250 | 3,250 | 3,195 | 3,240 | 14,800 | 810 |
| 2010-05-13 | 3,300 | 3,340 | 3,200 | 3,240 | 26,300 | 810 |
| 2010-05-12 | 3,225 | 3,280 | 3,225 | 3,250 | 5,800 | 812.50 |
| 2010-05-11 | 3,350 | 3,350 | 3,240 | 3,250 | 8,500 | 812.50 |
| 2010-05-10 | 3,210 | 3,320 | 3,210 | 3,290 | 6,800 | 822.50 |
| 2010-05-07 | 3,200 | 3,355 | 3,200 | 3,280 | 9,900 | 820 |
| 2010-05-06 | 3,360 | 3,390 | 3,305 | 3,380 | 10,700 | 845 |
| 2010-04-30 | 3,405 | 3,405 | 3,310 | 3,360 | 8,000 | 840 |
| 2010-04-28 | 3,350 | 3,410 | 3,345 | 3,365 | 3,100 | 841.25 |
| 2010-04-27 | 3,370 | 3,440 | 3,335 | 3,425 | 4,800 | 856.25 |
| 2010-04-26 | 3,355 | 3,450 | 3,355 | 3,405 | 5,300 | 851.25 |
| 2010-04-23 | 3,450 | 3,450 | 3,380 | 3,390 | 8,000 | 847.50 |
| 2010-04-22 | 3,470 | 3,470 | 3,430 | 3,450 | 8,600 | 862.50 |
| 2010-04-21 | 3,415 | 3,490 | 3,415 | 3,475 | 1,000 | 868.75 |
| 2010-04-20 | 3,540 | 3,540 | 3,470 | 3,485 | 7,600 | 871.25 |
| 2010-04-19 | 3,330 | 3,470 | 3,330 | 3,470 | 6,900 | 867.50 |
| 2010-04-16 | 3,480 | 3,535 | 3,470 | 3,470 | 4,800 | 867.50 |
| 2010-04-15 | 3,390 | 3,550 | 3,350 | 3,550 | 10,200 | 887.50 |
| 2010-04-14 | 3,320 | 3,360 | 3,320 | 3,350 | 1,400 | 837.50 |
| 2010-04-13 | 3,365 | 3,400 | 3,325 | 3,400 | 2,400 | 850 |
| 2010-04-12 | 3,485 | 3,490 | 3,360 | 3,365 | 8,700 | 841.25 |
| 2010-04-09 | 3,360 | 3,500 | 3,340 | 3,485 | 19,900 | 871.25 |
| 2010-04-08 | 3,255 | 3,350 | 3,250 | 3,350 | 12,500 | 837.50 |
| 2010-04-07 | 3,250 | 3,270 | 3,225 | 3,255 | 3,600 | 813.75 |
| 2010-04-06 | 3,300 | 3,300 | 3,215 | 3,245 | 4,300 | 811.25 |
| 2010-04-05 | 3,225 | 3,300 | 3,205 | 3,300 | 4,600 | 825 |
| 2010-04-02 | 3,350 | 3,350 | 3,200 | 3,205 | 13,800 | 801.25 |
| 2010-04-01 | 3,170 | 3,220 | 3,120 | 3,200 | 8,400 | 800 |
| 2010-03-31 | 3,355 | 3,360 | 3,165 | 3,170 | 18,100 | 792.50 |
| 2010-03-30 | 3,275 | 3,300 | 3,250 | 3,300 | 16,900 | 825 |
| 2010-03-29 | 3,110 | 3,245 | 3,110 | 3,230 | 12,300 | 807.50 |
| 2010-03-26 | 3,180 | 3,200 | 3,085 | 3,200 | 18,200 | 800 |
| 2010-03-25 | 3,060 | 3,130 | 3,030 | 3,130 | 17,500 | 782.50 |
| 2010-03-24 | 3,060 | 3,090 | 3,005 | 3,035 | 11,100 | 758.75 |
| 2010-03-23 | 3,010 | 3,050 | 2,987 | 3,050 | 13,300 | 762.50 |
| 2010-03-19 | 3,005 | 3,005 | 2,960 | 2,983 | 11,300 | 745.75 |
| 2010-03-18 | 2,990 | 3,000 | 2,974 | 3,000 | 13,500 | 750 |
| 2010-03-17 | 2,998 | 3,000 | 2,960 | 2,970 | 11,500 | 742.50 |
| 2010-03-16 | 3,000 | 3,065 | 2,960 | 2,960 | 8,400 | 740 |
| 2010-03-15 | 2,999 | 3,080 | 2,999 | 3,065 | 16,100 | 766.25 |
| 2010-03-12 | 2,990 | 3,030 | 2,962 | 2,974 | 23,700 | 743.50 |
| 2010-03-11 | 2,920 | 3,040 | 2,910 | 2,987 | 20,900 | 746.75 |
| 2010-03-10 | 2,750 | 2,922 | 2,745 | 2,920 | 18,300 | 730 |
| 2010-03-09 | 2,800 | 2,800 | 2,750 | 2,760 | 27,200 | 690 |
| 2010-03-08 | 2,800 | 2,840 | 2,779 | 2,802 | 81,500 | 700.50 |
| 2010-03-05 | 2,669 | 2,771 | 2,669 | 2,769 | 8,200 | 692.25 |
| 2010-03-04 | 2,650 | 2,700 | 2,650 | 2,671 | 21,100 | 667.75 |
| 2010-03-03 | 2,650 | 2,651 | 2,640 | 2,646 | 12,800 | 661.50 |
| 2010-03-02 | 2,710 | 2,710 | 2,658 | 2,658 | 6,000 | 664.50 |
| 2010-03-01 | 2,711 | 2,711 | 2,710 | 2,710 | 12,000 | 677.50 |
| 2010-02-26 | 2,710 | 2,715 | 2,710 | 2,714 | 4,400 | 678.50 |
| 2010-02-25 | 2,715 | 2,718 | 2,710 | 2,710 | 6,400 | 677.50 |
| 2010-02-24 | 2,750 | 2,750 | 2,715 | 2,715 | 7,800 | 678.75 |
| 2010-02-23 | 2,760 | 2,760 | 2,750 | 2,751 | 14,900 | 687.75 |
| 2010-02-22 | 2,800 | 2,800 | 2,750 | 2,760 | 10,500 | 690 |
| 2010-02-19 | 2,785 | 2,820 | 2,785 | 2,804 | 34,200 | 701 |
| 2010-02-18 | 2,781 | 2,795 | 2,762 | 2,795 | 8,900 | 698.75 |
| 2010-02-17 | 2,800 | 2,800 | 2,762 | 2,788 | 19,600 | 697 |
| 2010-02-16 | 2,800 | 2,800 | 2,775 | 2,775 | 5,100 | 693.75 |
| 2010-02-15 | 2,800 | 2,820 | 2,795 | 2,795 | 6,300 | 698.75 |
| 2010-02-12 | 2,850 | 2,860 | 2,750 | 2,850 | 21,200 | 712.50 |
| 2010-02-10 | 2,925 | 2,930 | 2,875 | 2,885 | 47,900 | 721.25 |
| 2010-02-09 | 2,820 | 2,960 | 2,820 | 2,955 | 44,700 | 738.75 |
| 2010-02-08 | 2,803 | 2,830 | 2,798 | 2,816 | 34,000 | 704 |
| 2010-02-05 | 2,800 | 2,830 | 2,799 | 2,805 | 11,000 | 701.25 |
| 2010-02-04 | 2,800 | 2,850 | 2,795 | 2,850 | 9,800 | 712.50 |
| 2010-02-03 | 2,750 | 2,780 | 2,750 | 2,780 | 6,100 | 695 |
| 2010-02-02 | 2,702 | 2,745 | 2,702 | 2,730 | 6,500 | 682.50 |
| 2010-02-01 | 2,640 | 2,700 | 2,640 | 2,700 | 9,900 | 675 |
| 2010-01-29 | 2,640 | 2,650 | 2,599 | 2,641 | 21,500 | 660.25 |
| 2010-01-28 | 2,598 | 2,685 | 2,598 | 2,679 | 18,600 | 669.75 |
| 2010-01-27 | 2,560 | 2,598 | 2,560 | 2,577 | 14,900 | 644.25 |
| 2010-01-26 | 2,521 | 2,558 | 2,521 | 2,540 | 19,200 | 635 |
| 2010-01-25 | 2,500 | 2,526 | 2,500 | 2,510 | 5,000 | 627.50 |
| 2010-01-22 | 2,500 | 2,520 | 2,480 | 2,500 | 11,300 | 625 |
| 2010-01-21 | 2,550 | 2,555 | 2,525 | 2,555 | 5,700 | 638.75 |
| 2010-01-20 | 2,590 | 2,590 | 2,540 | 2,564 | 18,900 | 641 |
| 2010-01-19 | 2,437 | 2,500 | 2,415 | 2,500 | 8,400 | 625 |
| 2010-01-18 | 2,420 | 2,430 | 2,400 | 2,405 | 8,900 | 601.25 |
| 2010-01-15 | 2,390 | 2,480 | 2,390 | 2,414 | 17,000 | 603.50 |
| 2010-01-14 | 2,365 | 2,385 | 2,365 | 2,377 | 2,400 | 594.25 |
| 2010-01-13 | 2,380 | 2,385 | 2,360 | 2,370 | 7,600 | 592.50 |
| 2010-01-12 | 2,395 | 2,395 | 2,367 | 2,380 | 17,700 | 595 |
| 2010-01-08 | 2,399 | 2,400 | 2,391 | 2,395 | 9,700 | 598.75 |
| 2010-01-07 | 2,407 | 2,408 | 2,399 | 2,399 | 10,300 | 599.75 |
| 2010-01-06 | 2,400 | 2,407 | 2,398 | 2,407 | 11,700 | 601.75 |
| 2010-01-05 | 2,415 | 2,415 | 2,390 | 2,395 | 20,300 | 598.75 |
| 2010-01-04 | 2,410 | 2,415 | 2,410 | 2,415 | 5,300 | 603.75 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2012-09-26]1株→2株 [2006-10-26]1株→1.2株
