4326 (株)インテージホールディングス 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 | 1,690 | 1,714 | 1,680 | 1,708 | 11,900 | 427 |
| 2010-12-29 | 1,682 | 1,705 | 1,682 | 1,705 | 13,000 | 426.25 |
| 2010-12-28 | 1,680 | 1,688 | 1,676 | 1,685 | 4,500 | 421.25 |
| 2010-12-27 | 1,685 | 1,696 | 1,670 | 1,681 | 22,200 | 420.25 |
| 2010-12-24 | 1,664 | 1,680 | 1,664 | 1,677 | 6,800 | 419.25 |
| 2010-12-22 | 1,665 | 1,679 | 1,665 | 1,679 | 11,400 | 419.75 |
| 2010-12-21 | 1,695 | 1,695 | 1,665 | 1,676 | 8,300 | 419 |
| 2010-12-20 | 1,689 | 1,695 | 1,680 | 1,695 | 7,600 | 423.75 |
| 2010-12-17 | 1,650 | 1,679 | 1,650 | 1,671 | 14,000 | 417.75 |
| 2010-12-16 | 1,641 | 1,655 | 1,633 | 1,653 | 11,900 | 413.25 |
| 2010-12-15 | 1,610 | 1,648 | 1,601 | 1,620 | 51,100 | 405 |
| 2010-12-14 | 1,600 | 1,605 | 1,589 | 1,603 | 14,500 | 400.75 |
| 2010-12-13 | 1,590 | 1,590 | 1,570 | 1,590 | 31,900 | 397.50 |
| 2010-12-10 | 1,565 | 1,598 | 1,565 | 1,579 | 60,400 | 394.75 |
| 2010-12-09 | 1,603 | 1,610 | 1,599 | 1,605 | 14,600 | 401.25 |
| 2010-12-08 | 1,608 | 1,610 | 1,600 | 1,604 | 17,000 | 401 |
| 2010-12-07 | 1,604 | 1,608 | 1,597 | 1,608 | 10,200 | 402 |
| 2010-12-06 | 1,595 | 1,610 | 1,592 | 1,592 | 10,900 | 398 |
| 2010-12-03 | 1,597 | 1,602 | 1,595 | 1,600 | 13,700 | 400 |
| 2010-12-02 | 1,605 | 1,608 | 1,597 | 1,597 | 20,300 | 399.25 |
| 2010-12-01 | 1,586 | 1,600 | 1,586 | 1,600 | 6,400 | 400 |
| 2010-11-30 | 1,606 | 1,606 | 1,581 | 1,588 | 10,200 | 397 |
| 2010-11-29 | 1,611 | 1,627 | 1,606 | 1,606 | 5,100 | 401.50 |
| 2010-11-26 | 1,604 | 1,606 | 1,600 | 1,602 | 2,500 | 400.50 |
| 2010-11-25 | 1,602 | 1,607 | 1,597 | 1,604 | 6,900 | 401 |
| 2010-11-24 | 1,595 | 1,610 | 1,594 | 1,597 | 9,100 | 399.25 |
| 2010-11-22 | 1,599 | 1,609 | 1,599 | 1,600 | 3,000 | 400 |
| 2010-11-19 | 1,608 | 1,619 | 1,596 | 1,596 | 10,600 | 399 |
| 2010-11-18 | 1,607 | 1,617 | 1,602 | 1,610 | 6,700 | 402.50 |
| 2010-11-17 | 1,583 | 1,622 | 1,583 | 1,607 | 16,800 | 401.75 |
| 2010-11-16 | 1,611 | 1,611 | 1,593 | 1,595 | 3,500 | 398.75 |
| 2010-11-15 | 1,590 | 1,604 | 1,590 | 1,601 | 7,800 | 400.25 |
| 2010-11-12 | 1,598 | 1,609 | 1,586 | 1,590 | 4,200 | 397.50 |
| 2010-11-11 | 1,598 | 1,610 | 1,594 | 1,610 | 12,600 | 402.50 |
| 2010-11-10 | 1,600 | 1,614 | 1,595 | 1,598 | 24,600 | 399.50 |
| 2010-11-09 | 1,625 | 1,642 | 1,620 | 1,640 | 4,900 | 410 |
| 2010-11-08 | 1,629 | 1,642 | 1,595 | 1,624 | 9,600 | 406 |
| 2010-11-05 | 1,617 | 1,650 | 1,617 | 1,638 | 9,100 | 409.50 |
| 2010-11-04 | 1,600 | 1,623 | 1,600 | 1,610 | 2,400 | 402.50 |
| 2010-11-02 | 1,633 | 1,633 | 1,595 | 1,596 | 12,000 | 399 |
| 2010-11-01 | 1,600 | 1,625 | 1,595 | 1,625 | 10,100 | 406.25 |
| 2010-10-29 | 1,609 | 1,610 | 1,597 | 1,601 | 3,300 | 400.25 |
| 2010-10-28 | 1,605 | 1,610 | 1,591 | 1,610 | 17,400 | 402.50 |
| 2010-10-27 | 1,595 | 1,610 | 1,595 | 1,607 | 8,400 | 401.75 |
| 2010-10-26 | 1,581 | 1,594 | 1,579 | 1,593 | 36,600 | 398.25 |
| 2010-10-25 | 1,586 | 1,588 | 1,576 | 1,576 | 29,600 | 394 |
| 2010-10-22 | 1,575 | 1,588 | 1,573 | 1,581 | 13,800 | 395.25 |
| 2010-10-21 | 1,563 | 1,589 | 1,561 | 1,580 | 11,300 | 395 |
| 2010-10-20 | 1,568 | 1,583 | 1,562 | 1,571 | 5,900 | 392.75 |
| 2010-10-19 | 1,580 | 1,589 | 1,577 | 1,582 | 10,500 | 395.50 |
| 2010-10-18 | 1,562 | 1,590 | 1,562 | 1,572 | 11,600 | 393 |
| 2010-10-15 | 1,574 | 1,580 | 1,571 | 1,580 | 11,100 | 395 |
| 2010-10-14 | 1,576 | 1,584 | 1,571 | 1,576 | 21,500 | 394 |
| 2010-10-13 | 1,574 | 1,574 | 1,557 | 1,564 | 4,000 | 391 |
| 2010-10-12 | 1,580 | 1,580 | 1,561 | 1,565 | 8,100 | 391.25 |
| 2010-10-08 | 1,575 | 1,599 | 1,575 | 1,578 | 7,900 | 394.50 |
| 2010-10-07 | 1,575 | 1,579 | 1,570 | 1,579 | 10,400 | 394.75 |
| 2010-10-06 | 1,580 | 1,589 | 1,570 | 1,575 | 13,400 | 393.75 |
| 2010-10-05 | 1,571 | 1,599 | 1,570 | 1,573 | 7,200 | 393.25 |
| 2010-10-04 | 1,590 | 1,590 | 1,570 | 1,571 | 13,800 | 392.75 |
| 2010-10-01 | 1,601 | 1,601 | 1,590 | 1,596 | 13,400 | 399 |
| 2010-09-30 | 1,601 | 1,616 | 1,599 | 1,599 | 12,200 | 399.75 |
| 2010-09-29 | 1,608 | 1,614 | 1,605 | 1,605 | 11,500 | 401.25 |
| 2010-09-28 | 1,582 | 1,616 | 1,582 | 1,616 | 7,000 | 404 |
| 2010-09-27 | 1,610 | 1,612 | 1,600 | 1,608 | 6,900 | 402 |
| 2010-09-24 | 1,602 | 1,602 | 1,589 | 1,589 | 8,000 | 397.25 |
| 2010-09-22 | 1,615 | 1,622 | 1,602 | 1,602 | 10,500 | 400.50 |
| 2010-09-21 | 1,620 | 1,630 | 1,617 | 1,620 | 9,100 | 405 |
| 2010-09-17 | 1,620 | 1,639 | 1,613 | 1,613 | 5,900 | 403.25 |
| 2010-09-16 | 1,625 | 1,638 | 1,615 | 1,615 | 6,500 | 403.75 |
| 2010-09-15 | 1,633 | 1,640 | 1,623 | 1,624 | 3,600 | 406 |
| 2010-09-14 | 1,625 | 1,639 | 1,623 | 1,623 | 2,800 | 405.75 |
| 2010-09-13 | 1,646 | 1,646 | 1,614 | 1,615 | 14,300 | 403.75 |
| 2010-09-10 | 1,650 | 1,655 | 1,620 | 1,625 | 13,900 | 406.25 |
| 2010-09-09 | 1,605 | 1,618 | 1,603 | 1,610 | 2,100 | 402.50 |
| 2010-09-08 | 1,610 | 1,637 | 1,600 | 1,605 | 4,800 | 401.25 |
| 2010-09-07 | 1,640 | 1,650 | 1,606 | 1,615 | 5,100 | 403.75 |
| 2010-09-06 | 1,640 | 1,640 | 1,610 | 1,640 | 3,300 | 410 |
| 2010-09-03 | 1,635 | 1,639 | 1,590 | 1,625 | 4,700 | 406.25 |
| 2010-09-02 | 1,607 | 1,630 | 1,605 | 1,610 | 10,700 | 402.50 |
| 2010-09-01 | 1,601 | 1,606 | 1,579 | 1,579 | 14,600 | 394.75 |
| 2010-08-31 | 1,628 | 1,635 | 1,580 | 1,580 | 7,200 | 395 |
| 2010-08-30 | 1,633 | 1,633 | 1,610 | 1,625 | 5,300 | 406.25 |
| 2010-08-27 | 1,594 | 1,603 | 1,588 | 1,598 | 3,300 | 399.50 |
| 2010-08-26 | 1,572 | 1,596 | 1,572 | 1,590 | 2,900 | 397.50 |
| 2010-08-25 | 1,564 | 1,604 | 1,564 | 1,570 | 1,800 | 392.50 |
| 2010-08-24 | 1,610 | 1,611 | 1,555 | 1,577 | 21,500 | 394.25 |
| 2010-08-23 | 1,615 | 1,638 | 1,605 | 1,605 | 6,100 | 401.25 |
| 2010-08-20 | 1,642 | 1,658 | 1,635 | 1,635 | 2,100 | 408.75 |
| 2010-08-19 | 1,666 | 1,674 | 1,662 | 1,666 | 3,000 | 416.50 |
| 2010-08-18 | 1,670 | 1,670 | 1,657 | 1,669 | 3,200 | 417.25 |
| 2010-08-17 | 1,660 | 1,678 | 1,650 | 1,670 | 1,800 | 417.50 |
| 2010-08-16 | 1,620 | 1,655 | 1,620 | 1,655 | 3,500 | 413.75 |
| 2010-08-13 | 1,623 | 1,624 | 1,608 | 1,624 | 2,000 | 406 |
| 2010-08-12 | 1,610 | 1,613 | 1,606 | 1,611 | 2,400 | 402.75 |
| 2010-08-11 | 1,616 | 1,626 | 1,611 | 1,625 | 3,600 | 406.25 |
| 2010-08-10 | 1,622 | 1,634 | 1,622 | 1,629 | 1,700 | 407.25 |
| 2010-08-09 | 1,625 | 1,626 | 1,619 | 1,622 | 3,500 | 405.50 |
| 2010-08-06 | 1,597 | 1,630 | 1,597 | 1,610 | 2,900 | 402.50 |
| 2010-08-05 | 1,619 | 1,625 | 1,600 | 1,600 | 5,700 | 400 |
| 2010-08-04 | 1,659 | 1,659 | 1,621 | 1,621 | 6,000 | 405.25 |
| 2010-08-03 | 1,685 | 1,685 | 1,659 | 1,659 | 10,000 | 414.75 |
| 2010-08-02 | 1,665 | 1,682 | 1,660 | 1,682 | 7,100 | 420.50 |
| 2010-07-30 | 1,685 | 1,688 | 1,678 | 1,684 | 8,800 | 421 |
| 2010-07-29 | 1,692 | 1,698 | 1,688 | 1,691 | 4,400 | 422.75 |
| 2010-07-28 | 1,690 | 1,697 | 1,684 | 1,697 | 4,800 | 424.25 |
| 2010-07-27 | 1,678 | 1,693 | 1,678 | 1,680 | 3,200 | 420 |
| 2010-07-26 | 1,684 | 1,684 | 1,677 | 1,678 | 5,900 | 419.50 |
| 2010-07-23 | 1,683 | 1,693 | 1,676 | 1,676 | 6,400 | 419 |
| 2010-07-22 | 1,681 | 1,700 | 1,678 | 1,700 | 5,200 | 425 |
| 2010-07-21 | 1,700 | 1,701 | 1,682 | 1,686 | 2,400 | 421.50 |
| 2010-07-20 | 1,680 | 1,700 | 1,676 | 1,680 | 2,000 | 420 |
| 2010-07-16 | 1,770 | 1,770 | 1,690 | 1,710 | 19,200 | 427.50 |
| 2010-07-15 | 1,697 | 1,697 | 1,680 | 1,680 | 2,900 | 420 |
| 2010-07-14 | 1,695 | 1,706 | 1,690 | 1,698 | 5,100 | 424.50 |
| 2010-07-13 | 1,711 | 1,712 | 1,696 | 1,696 | 7,100 | 424 |
| 2010-07-12 | 1,720 | 1,722 | 1,718 | 1,719 | 5,500 | 429.75 |
| 2010-07-09 | 1,765 | 1,765 | 1,717 | 1,735 | 20,300 | 433.75 |
| 2010-07-08 | 1,710 | 1,715 | 1,701 | 1,710 | 9,000 | 427.50 |
| 2010-07-07 | 1,682 | 1,697 | 1,680 | 1,691 | 5,400 | 422.75 |
| 2010-07-06 | 1,683 | 1,690 | 1,670 | 1,685 | 6,600 | 421.25 |
| 2010-07-05 | 1,682 | 1,689 | 1,682 | 1,683 | 5,000 | 420.75 |
| 2010-07-02 | 1,700 | 1,700 | 1,686 | 1,686 | 13,400 | 421.50 |
| 2010-07-01 | 1,700 | 1,715 | 1,700 | 1,711 | 8,700 | 427.75 |
| 2010-06-30 | 1,699 | 1,701 | 1,695 | 1,700 | 5,100 | 425 |
| 2010-06-29 | 1,723 | 1,723 | 1,707 | 1,711 | 3,400 | 427.75 |
| 2010-06-28 | 1,706 | 1,719 | 1,703 | 1,719 | 5,200 | 429.75 |
| 2010-06-25 | 1,715 | 1,719 | 1,699 | 1,709 | 9,600 | 427.25 |
| 2010-06-24 | 1,740 | 1,740 | 1,718 | 1,726 | 3,100 | 431.50 |
| 2010-06-23 | 1,722 | 1,730 | 1,718 | 1,718 | 4,600 | 429.50 |
| 2010-06-22 | 1,710 | 1,728 | 1,710 | 1,728 | 4,100 | 432 |
| 2010-06-21 | 1,701 | 1,720 | 1,701 | 1,707 | 7,300 | 426.75 |
| 2010-06-18 | 1,738 | 1,738 | 1,693 | 1,697 | 10,200 | 424.25 |
| 2010-06-17 | 1,735 | 1,739 | 1,730 | 1,730 | 2,500 | 432.50 |
| 2010-06-16 | 1,719 | 1,740 | 1,712 | 1,740 | 5,200 | 435 |
| 2010-06-15 | 1,690 | 1,715 | 1,689 | 1,714 | 5,300 | 428.50 |
| 2010-06-14 | 1,718 | 1,718 | 1,684 | 1,694 | 1,900 | 423.50 |
| 2010-06-11 | 1,698 | 1,698 | 1,681 | 1,682 | 7,200 | 420.50 |
| 2010-06-10 | 1,697 | 1,697 | 1,678 | 1,683 | 2,400 | 420.75 |
| 2010-06-09 | 1,697 | 1,699 | 1,685 | 1,699 | 3,500 | 424.75 |
| 2010-06-08 | 1,670 | 1,697 | 1,664 | 1,688 | 4,500 | 422 |
| 2010-06-07 | 1,664 | 1,682 | 1,664 | 1,670 | 4,900 | 417.50 |
| 2010-06-04 | 1,673 | 1,700 | 1,673 | 1,700 | 2,500 | 425 |
| 2010-06-03 | 1,691 | 1,698 | 1,691 | 1,694 | 3,400 | 423.50 |
| 2010-06-02 | 1,692 | 1,692 | 1,680 | 1,688 | 7,900 | 422 |
| 2010-06-01 | 1,682 | 1,693 | 1,664 | 1,690 | 9,300 | 422.50 |
| 2010-05-31 | 1,612 | 1,688 | 1,612 | 1,686 | 5,500 | 421.50 |
| 2010-05-28 | 1,621 | 1,636 | 1,614 | 1,620 | 15,400 | 405 |
| 2010-05-27 | 1,620 | 1,645 | 1,620 | 1,637 | 7,400 | 409.25 |
| 2010-05-26 | 1,590 | 1,637 | 1,590 | 1,637 | 5,100 | 409.25 |
| 2010-05-25 | 1,612 | 1,612 | 1,580 | 1,594 | 13,600 | 398.50 |
| 2010-05-24 | 1,607 | 1,620 | 1,587 | 1,613 | 6,600 | 403.25 |
| 2010-05-21 | 1,580 | 1,607 | 1,553 | 1,607 | 14,100 | 401.75 |
| 2010-05-20 | 1,619 | 1,621 | 1,590 | 1,620 | 10,900 | 405 |
| 2010-05-19 | 1,650 | 1,652 | 1,611 | 1,652 | 8,500 | 413 |
| 2010-05-18 | 1,694 | 1,695 | 1,655 | 1,677 | 5,500 | 419.25 |
| 2010-05-17 | 1,630 | 1,664 | 1,625 | 1,664 | 16,700 | 416 |
| 2010-05-14 | 1,650 | 1,674 | 1,635 | 1,635 | 25,900 | 408.75 |
| 2010-05-13 | 1,670 | 1,729 | 1,645 | 1,671 | 18,600 | 417.75 |
| 2010-05-12 | 1,690 | 1,690 | 1,640 | 1,659 | 19,000 | 414.75 |
| 2010-05-11 | 1,730 | 1,757 | 1,714 | 1,714 | 3,700 | 428.50 |
| 2010-05-10 | 1,716 | 1,740 | 1,700 | 1,730 | 6,100 | 432.50 |
| 2010-05-07 | 1,749 | 1,749 | 1,700 | 1,709 | 14,700 | 427.25 |
| 2010-05-06 | 1,747 | 1,785 | 1,741 | 1,769 | 13,300 | 442.25 |
| 2010-04-30 | 1,743 | 1,800 | 1,743 | 1,800 | 15,900 | 450 |
| 2010-04-28 | 1,700 | 1,744 | 1,686 | 1,743 | 17,600 | 435.75 |
| 2010-04-27 | 1,705 | 1,748 | 1,699 | 1,748 | 21,600 | 437 |
| 2010-04-26 | 1,649 | 1,740 | 1,649 | 1,681 | 35,900 | 420.25 |
| 2010-04-23 | 1,604 | 1,619 | 1,604 | 1,609 | 7,300 | 402.25 |
| 2010-04-22 | 1,612 | 1,617 | 1,589 | 1,605 | 9,600 | 401.25 |
| 2010-04-21 | 1,614 | 1,621 | 1,605 | 1,620 | 13,000 | 405 |
| 2010-04-20 | 1,628 | 1,628 | 1,600 | 1,610 | 7,500 | 402.50 |
| 2010-04-19 | 1,649 | 1,649 | 1,590 | 1,605 | 12,900 | 401.25 |
| 2010-04-16 | 1,631 | 1,648 | 1,630 | 1,647 | 3,300 | 411.75 |
| 2010-04-15 | 1,630 | 1,648 | 1,630 | 1,631 | 3,700 | 407.75 |
| 2010-04-14 | 1,640 | 1,640 | 1,630 | 1,630 | 5,900 | 407.50 |
| 2010-04-13 | 1,641 | 1,648 | 1,615 | 1,615 | 3,800 | 403.75 |
| 2010-04-12 | 1,638 | 1,655 | 1,622 | 1,655 | 12,600 | 413.75 |
| 2010-04-09 | 1,601 | 1,630 | 1,601 | 1,625 | 8,200 | 406.25 |
| 2010-04-08 | 1,617 | 1,618 | 1,602 | 1,602 | 4,500 | 400.50 |
| 2010-04-07 | 1,598 | 1,629 | 1,598 | 1,602 | 8,100 | 400.50 |
| 2010-04-06 | 1,620 | 1,620 | 1,592 | 1,613 | 8,700 | 403.25 |
| 2010-04-05 | 1,622 | 1,623 | 1,609 | 1,614 | 6,600 | 403.50 |
| 2010-04-02 | 1,634 | 1,634 | 1,604 | 1,609 | 11,500 | 402.25 |
| 2010-04-01 | 1,604 | 1,635 | 1,604 | 1,635 | 14,800 | 408.75 |
| 2010-03-31 | 1,615 | 1,619 | 1,600 | 1,601 | 8,200 | 400.25 |
| 2010-03-30 | 1,624 | 1,635 | 1,601 | 1,615 | 8,400 | 403.75 |
| 2010-03-29 | 1,600 | 1,624 | 1,587 | 1,624 | 9,100 | 406 |
| 2010-03-26 | 1,640 | 1,658 | 1,640 | 1,658 | 8,900 | 414.50 |
| 2010-03-25 | 1,640 | 1,643 | 1,630 | 1,640 | 7,500 | 410 |
| 2010-03-24 | 1,614 | 1,640 | 1,614 | 1,640 | 7,400 | 410 |
| 2010-03-23 | 1,610 | 1,630 | 1,610 | 1,615 | 8,400 | 403.75 |
| 2010-03-19 | 1,596 | 1,608 | 1,596 | 1,604 | 3,700 | 401 |
| 2010-03-18 | 1,595 | 1,600 | 1,593 | 1,596 | 7,600 | 399 |
| 2010-03-17 | 1,598 | 1,598 | 1,586 | 1,595 | 6,300 | 398.75 |
| 2010-03-16 | 1,590 | 1,600 | 1,582 | 1,587 | 12,500 | 396.75 |
| 2010-03-15 | 1,600 | 1,605 | 1,585 | 1,587 | 18,600 | 396.75 |
| 2010-03-12 | 1,592 | 1,600 | 1,570 | 1,571 | 16,500 | 392.75 |
| 2010-03-11 | 1,570 | 1,598 | 1,556 | 1,596 | 13,800 | 399 |
| 2010-03-10 | 1,562 | 1,588 | 1,551 | 1,554 | 13,600 | 388.50 |
| 2010-03-09 | 1,580 | 1,598 | 1,561 | 1,563 | 14,800 | 390.75 |
| 2010-03-08 | 1,595 | 1,600 | 1,580 | 1,583 | 9,400 | 395.75 |
| 2010-03-05 | 1,623 | 1,640 | 1,570 | 1,596 | 10,800 | 399 |
| 2010-03-04 | 1,619 | 1,631 | 1,600 | 1,622 | 12,300 | 405.50 |
| 2010-03-03 | 1,632 | 1,633 | 1,623 | 1,632 | 10,600 | 408 |
| 2010-03-02 | 1,635 | 1,635 | 1,625 | 1,632 | 15,000 | 408 |
| 2010-03-01 | 1,595 | 1,619 | 1,595 | 1,619 | 6,900 | 404.75 |
| 2010-02-26 | 1,570 | 1,590 | 1,567 | 1,590 | 6,000 | 397.50 |
| 2010-02-25 | 1,568 | 1,571 | 1,561 | 1,570 | 6,400 | 392.50 |
| 2010-02-24 | 1,570 | 1,572 | 1,554 | 1,557 | 2,900 | 389.25 |
| 2010-02-23 | 1,577 | 1,577 | 1,570 | 1,571 | 3,900 | 392.75 |
| 2010-02-22 | 1,560 | 1,570 | 1,550 | 1,570 | 9,100 | 392.50 |
| 2010-02-19 | 1,555 | 1,558 | 1,530 | 1,530 | 3,200 | 382.50 |
| 2010-02-18 | 1,563 | 1,563 | 1,538 | 1,560 | 4,200 | 390 |
| 2010-02-17 | 1,530 | 1,542 | 1,522 | 1,523 | 3,400 | 380.75 |
| 2010-02-16 | 1,500 | 1,525 | 1,500 | 1,525 | 1,400 | 381.25 |
| 2010-02-15 | 1,525 | 1,525 | 1,500 | 1,516 | 1,200 | 379 |
| 2010-02-12 | 1,528 | 1,535 | 1,499 | 1,500 | 12,100 | 375 |
| 2010-02-10 | 1,510 | 1,515 | 1,496 | 1,500 | 8,800 | 375 |
| 2010-02-09 | 1,482 | 1,510 | 1,482 | 1,510 | 5,100 | 377.50 |
| 2010-02-08 | 1,484 | 1,509 | 1,480 | 1,482 | 20,600 | 370.50 |
| 2010-02-05 | 1,501 | 1,501 | 1,476 | 1,476 | 8,100 | 369 |
| 2010-02-04 | 1,500 | 1,503 | 1,500 | 1,501 | 5,300 | 375.25 |
| 2010-02-03 | 1,509 | 1,513 | 1,500 | 1,500 | 13,900 | 375 |
| 2010-02-02 | 1,559 | 1,559 | 1,509 | 1,516 | 12,900 | 379 |
| 2010-02-01 | 1,518 | 1,537 | 1,509 | 1,519 | 17,400 | 379.75 |
| 2010-01-29 | 1,549 | 1,549 | 1,517 | 1,517 | 12,200 | 379.25 |
| 2010-01-28 | 1,540 | 1,575 | 1,507 | 1,575 | 26,100 | 393.75 |
| 2010-01-27 | 1,551 | 1,555 | 1,513 | 1,513 | 18,700 | 378.25 |
| 2010-01-26 | 1,595 | 1,595 | 1,552 | 1,553 | 8,200 | 388.25 |
| 2010-01-25 | 1,585 | 1,590 | 1,570 | 1,570 | 4,500 | 392.50 |
| 2010-01-22 | 1,585 | 1,595 | 1,576 | 1,585 | 11,500 | 396.25 |
| 2010-01-21 | 1,594 | 1,604 | 1,587 | 1,591 | 6,100 | 397.75 |
| 2010-01-20 | 1,595 | 1,600 | 1,587 | 1,596 | 3,800 | 399 |
| 2010-01-19 | 1,608 | 1,608 | 1,600 | 1,601 | 3,500 | 400.25 |
| 2010-01-18 | 1,579 | 1,601 | 1,575 | 1,599 | 7,400 | 399.75 |
| 2010-01-15 | 1,594 | 1,595 | 1,581 | 1,595 | 8,700 | 398.75 |
| 2010-01-14 | 1,598 | 1,599 | 1,584 | 1,590 | 3,700 | 397.50 |
| 2010-01-13 | 1,594 | 1,599 | 1,584 | 1,591 | 5,300 | 397.75 |
| 2010-01-12 | 1,583 | 1,600 | 1,580 | 1,590 | 6,000 | 397.50 |
| 2010-01-08 | 1,582 | 1,595 | 1,582 | 1,582 | 4,600 | 395.50 |
| 2010-01-07 | 1,600 | 1,600 | 1,586 | 1,586 | 5,900 | 396.50 |
| 2010-01-06 | 1,600 | 1,600 | 1,588 | 1,590 | 3,700 | 397.50 |
| 2010-01-05 | 1,590 | 1,610 | 1,590 | 1,592 | 9,900 | 398 |
| 2010-01-04 | 1,590 | 1,625 | 1,590 | 1,623 | 6,600 | 405.75 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2013-09-26]1株→2株
