4553 東和薬品(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 | 4,530 | 4,535 | 4,505 | 4,510 | 9,700 | 1,503.33 |
| 2010-12-29 | 4,505 | 4,530 | 4,505 | 4,530 | 15,500 | 1,510 |
| 2010-12-28 | 4,500 | 4,525 | 4,500 | 4,510 | 13,500 | 1,503.33 |
| 2010-12-27 | 4,555 | 4,555 | 4,510 | 4,515 | 19,500 | 1,505 |
| 2010-12-24 | 4,550 | 4,560 | 4,510 | 4,515 | 32,100 | 1,505 |
| 2010-12-22 | 4,580 | 4,590 | 4,550 | 4,555 | 28,800 | 1,518.33 |
| 2010-12-21 | 4,595 | 4,595 | 4,555 | 4,565 | 33,700 | 1,521.67 |
| 2010-12-20 | 4,600 | 4,610 | 4,565 | 4,585 | 24,800 | 1,528.33 |
| 2010-12-17 | 4,585 | 4,600 | 4,580 | 4,595 | 22,100 | 1,531.67 |
| 2010-12-16 | 4,610 | 4,620 | 4,575 | 4,585 | 37,600 | 1,528.33 |
| 2010-12-15 | 4,550 | 4,600 | 4,540 | 4,600 | 43,600 | 1,533.33 |
| 2010-12-14 | 4,530 | 4,545 | 4,515 | 4,535 | 34,800 | 1,511.67 |
| 2010-12-13 | 4,495 | 4,530 | 4,480 | 4,520 | 53,900 | 1,506.67 |
| 2010-12-10 | 4,510 | 4,535 | 4,460 | 4,465 | 122,800 | 1,488.33 |
| 2010-12-09 | 4,625 | 4,625 | 4,520 | 4,535 | 76,000 | 1,511.67 |
| 2010-12-08 | 4,585 | 4,605 | 4,550 | 4,600 | 52,500 | 1,533.33 |
| 2010-12-07 | 4,535 | 4,585 | 4,490 | 4,560 | 74,900 | 1,520 |
| 2010-12-06 | 4,635 | 4,640 | 4,525 | 4,540 | 78,200 | 1,513.33 |
| 2010-12-03 | 4,705 | 4,705 | 4,620 | 4,630 | 30,500 | 1,543.33 |
| 2010-12-02 | 4,705 | 4,705 | 4,630 | 4,635 | 32,800 | 1,545 |
| 2010-12-01 | 4,670 | 4,670 | 4,620 | 4,655 | 42,100 | 1,551.67 |
| 2010-11-30 | 4,760 | 4,760 | 4,685 | 4,685 | 80,000 | 1,561.67 |
| 2010-11-29 | 4,825 | 4,850 | 4,790 | 4,820 | 32,000 | 1,606.67 |
| 2010-11-26 | 4,805 | 4,835 | 4,805 | 4,810 | 16,600 | 1,603.33 |
| 2010-11-25 | 4,825 | 4,835 | 4,790 | 4,805 | 38,300 | 1,601.67 |
| 2010-11-24 | 4,800 | 4,840 | 4,780 | 4,815 | 32,000 | 1,605 |
| 2010-11-22 | 4,800 | 4,870 | 4,795 | 4,860 | 39,400 | 1,620 |
| 2010-11-19 | 4,710 | 4,770 | 4,685 | 4,755 | 30,300 | 1,585 |
| 2010-11-18 | 4,630 | 4,690 | 4,620 | 4,660 | 61,400 | 1,553.33 |
| 2010-11-17 | 4,580 | 4,630 | 4,580 | 4,630 | 17,300 | 1,543.33 |
| 2010-11-16 | 4,595 | 4,620 | 4,575 | 4,585 | 22,000 | 1,528.33 |
| 2010-11-15 | 4,600 | 4,630 | 4,580 | 4,605 | 20,100 | 1,535 |
| 2010-11-12 | 4,570 | 4,630 | 4,565 | 4,600 | 16,900 | 1,533.33 |
| 2010-11-11 | 4,620 | 4,620 | 4,545 | 4,580 | 58,000 | 1,526.67 |
| 2010-11-10 | 4,670 | 4,670 | 4,590 | 4,620 | 48,100 | 1,540 |
| 2010-11-09 | 4,640 | 4,675 | 4,590 | 4,645 | 87,900 | 1,548.33 |
| 2010-11-08 | 4,525 | 4,525 | 4,420 | 4,500 | 25,000 | 1,500 |
| 2010-11-05 | 4,505 | 4,535 | 4,480 | 4,490 | 25,300 | 1,496.67 |
| 2010-11-04 | 4,455 | 4,525 | 4,455 | 4,475 | 23,800 | 1,491.67 |
| 2010-11-02 | 4,365 | 4,440 | 4,360 | 4,420 | 32,400 | 1,473.33 |
| 2010-11-01 | 4,375 | 4,375 | 4,305 | 4,330 | 63,700 | 1,443.33 |
| 2010-10-29 | 4,490 | 4,550 | 4,370 | 4,375 | 69,400 | 1,458.33 |
| 2010-10-28 | 4,490 | 4,505 | 4,450 | 4,490 | 50,800 | 1,496.67 |
| 2010-10-27 | 4,520 | 4,550 | 4,485 | 4,490 | 35,800 | 1,496.67 |
| 2010-10-26 | 4,610 | 4,610 | 4,515 | 4,530 | 83,100 | 1,510 |
| 2010-10-25 | 4,685 | 4,685 | 4,605 | 4,605 | 27,600 | 1,535 |
| 2010-10-22 | 4,630 | 4,690 | 4,630 | 4,660 | 30,500 | 1,553.33 |
| 2010-10-21 | 4,680 | 4,680 | 4,615 | 4,630 | 32,600 | 1,543.33 |
| 2010-10-20 | 4,650 | 4,690 | 4,600 | 4,675 | 44,900 | 1,558.33 |
| 2010-10-19 | 4,775 | 4,795 | 4,680 | 4,710 | 56,000 | 1,570 |
| 2010-10-18 | 4,775 | 4,830 | 4,740 | 4,810 | 22,100 | 1,603.33 |
| 2010-10-15 | 4,795 | 4,825 | 4,730 | 4,770 | 47,500 | 1,590 |
| 2010-10-14 | 4,770 | 4,795 | 4,725 | 4,790 | 43,800 | 1,596.67 |
| 2010-10-13 | 4,775 | 4,775 | 4,705 | 4,730 | 45,100 | 1,576.67 |
| 2010-10-12 | 4,865 | 4,880 | 4,765 | 4,770 | 41,200 | 1,590 |
| 2010-10-08 | 4,765 | 4,865 | 4,755 | 4,865 | 83,300 | 1,621.67 |
| 2010-10-07 | 4,670 | 4,730 | 4,655 | 4,725 | 29,900 | 1,575 |
| 2010-10-06 | 4,605 | 4,675 | 4,605 | 4,675 | 46,600 | 1,558.33 |
| 2010-10-05 | 4,690 | 4,695 | 4,600 | 4,620 | 72,500 | 1,540 |
| 2010-10-04 | 4,790 | 4,790 | 4,725 | 4,730 | 24,300 | 1,576.67 |
| 2010-10-01 | 4,735 | 4,770 | 4,705 | 4,765 | 30,300 | 1,588.33 |
| 2010-09-30 | 4,875 | 4,930 | 4,700 | 4,705 | 63,800 | 1,568.33 |
| 2010-09-29 | 4,755 | 4,860 | 4,755 | 4,860 | 37,200 | 1,620 |
| 2010-09-28 | 4,740 | 4,760 | 4,725 | 4,745 | 15,700 | 1,581.67 |
| 2010-09-27 | 4,745 | 4,770 | 4,695 | 4,770 | 24,700 | 1,590 |
| 2010-09-24 | 4,725 | 4,770 | 4,690 | 4,690 | 40,100 | 1,563.33 |
| 2010-09-22 | 4,710 | 4,725 | 4,685 | 4,705 | 25,500 | 1,568.33 |
| 2010-09-21 | 4,700 | 4,750 | 4,685 | 4,685 | 32,400 | 1,561.67 |
| 2010-09-17 | 4,740 | 4,750 | 4,675 | 4,705 | 46,500 | 1,568.33 |
| 2010-09-16 | 4,795 | 4,795 | 4,725 | 4,740 | 35,900 | 1,580 |
| 2010-09-15 | 4,760 | 4,800 | 4,745 | 4,755 | 46,400 | 1,585 |
| 2010-09-14 | 4,875 | 4,885 | 4,760 | 4,780 | 49,500 | 1,593.33 |
| 2010-09-13 | 4,910 | 4,910 | 4,860 | 4,875 | 17,000 | 1,625 |
| 2010-09-10 | 4,845 | 4,910 | 4,815 | 4,850 | 50,300 | 1,616.67 |
| 2010-09-09 | 4,860 | 4,860 | 4,790 | 4,810 | 33,400 | 1,603.33 |
| 2010-09-08 | 4,750 | 4,810 | 4,725 | 4,790 | 29,600 | 1,596.67 |
| 2010-09-07 | 4,725 | 4,765 | 4,725 | 4,745 | 37,600 | 1,581.67 |
| 2010-09-06 | 4,790 | 4,795 | 4,735 | 4,790 | 44,700 | 1,596.67 |
| 2010-09-03 | 4,775 | 4,835 | 4,725 | 4,775 | 94,500 | 1,591.67 |
| 2010-09-02 | 5,040 | 5,040 | 4,770 | 4,830 | 140,300 | 1,610 |
| 2010-09-01 | 5,040 | 5,070 | 5,000 | 5,070 | 98,200 | 1,690 |
| 2010-08-31 | 5,000 | 5,060 | 4,990 | 5,020 | 44,100 | 1,673.33 |
| 2010-08-30 | 4,940 | 5,050 | 4,925 | 5,050 | 85,800 | 1,683.33 |
| 2010-08-27 | 4,880 | 4,880 | 4,850 | 4,870 | 50,700 | 1,623.33 |
| 2010-08-26 | 4,855 | 4,880 | 4,830 | 4,880 | 14,800 | 1,626.67 |
| 2010-08-25 | 4,885 | 4,895 | 4,840 | 4,855 | 57,300 | 1,618.33 |
| 2010-08-24 | 4,815 | 4,910 | 4,800 | 4,880 | 49,200 | 1,626.67 |
| 2010-08-23 | 4,910 | 4,910 | 4,815 | 4,840 | 36,300 | 1,613.33 |
| 2010-08-20 | 4,895 | 4,940 | 4,860 | 4,880 | 83,900 | 1,626.67 |
| 2010-08-19 | 4,840 | 4,885 | 4,810 | 4,875 | 72,200 | 1,625 |
| 2010-08-18 | 4,715 | 4,865 | 4,715 | 4,835 | 141,300 | 1,611.67 |
| 2010-08-17 | 4,675 | 4,675 | 4,605 | 4,645 | 37,500 | 1,548.33 |
| 2010-08-16 | 4,735 | 4,735 | 4,645 | 4,675 | 50,100 | 1,558.33 |
| 2010-08-13 | 4,600 | 4,775 | 4,590 | 4,735 | 81,600 | 1,578.33 |
| 2010-08-12 | 4,580 | 4,635 | 4,550 | 4,595 | 107,800 | 1,531.67 |
| 2010-08-11 | 4,875 | 4,885 | 4,560 | 4,650 | 273,100 | 1,550 |
| 2010-08-10 | 5,020 | 5,030 | 4,840 | 4,905 | 317,000 | 1,635 |
| 2010-08-09 | 5,260 | 5,320 | 5,240 | 5,290 | 44,700 | 1,763.33 |
| 2010-08-06 | 5,210 | 5,260 | 5,200 | 5,250 | 25,300 | 1,750 |
| 2010-08-05 | 5,280 | 5,280 | 5,190 | 5,200 | 31,700 | 1,733.33 |
| 2010-08-04 | 5,200 | 5,280 | 5,200 | 5,210 | 91,400 | 1,736.67 |
| 2010-08-03 | 5,150 | 5,150 | 5,080 | 5,100 | 13,000 | 1,700 |
| 2010-08-02 | 5,080 | 5,150 | 5,050 | 5,050 | 23,100 | 1,683.33 |
| 2010-07-30 | 5,150 | 5,150 | 5,080 | 5,090 | 19,500 | 1,696.67 |
| 2010-07-29 | 5,140 | 5,160 | 5,090 | 5,140 | 39,200 | 1,713.33 |
| 2010-07-28 | 5,130 | 5,160 | 5,100 | 5,130 | 19,000 | 1,710 |
| 2010-07-27 | 5,040 | 5,120 | 5,030 | 5,100 | 32,600 | 1,700 |
| 2010-07-26 | 5,070 | 5,080 | 5,030 | 5,030 | 17,100 | 1,676.67 |
| 2010-07-23 | 5,120 | 5,130 | 5,040 | 5,060 | 60,200 | 1,686.67 |
| 2010-07-22 | 5,030 | 5,080 | 5,010 | 5,020 | 22,400 | 1,673.33 |
| 2010-07-21 | 5,100 | 5,140 | 4,985 | 5,030 | 58,200 | 1,676.67 |
| 2010-07-20 | 5,100 | 5,240 | 5,080 | 5,130 | 89,900 | 1,710 |
| 2010-07-16 | 5,140 | 5,290 | 5,070 | 5,100 | 108,900 | 1,700 |
| 2010-07-15 | 5,050 | 5,220 | 5,050 | 5,170 | 127,000 | 1,723.33 |
| 2010-07-14 | 4,955 | 5,050 | 4,910 | 5,000 | 132,000 | 1,666.67 |
| 2010-07-13 | 4,985 | 5,010 | 4,825 | 4,895 | 175,100 | 1,631.67 |
| 2010-07-12 | 5,040 | 5,110 | 4,990 | 5,000 | 128,300 | 1,666.67 |
| 2010-07-09 | 5,210 | 5,260 | 5,130 | 5,160 | 75,000 | 1,720 |
| 2010-07-08 | 5,290 | 5,390 | 5,140 | 5,210 | 140,900 | 1,736.67 |
| 2010-07-07 | 5,430 | 5,430 | 5,120 | 5,190 | 229,400 | 1,730 |
| 2010-07-06 | 5,530 | 5,550 | 5,480 | 5,510 | 71,900 | 1,836.67 |
| 2010-07-05 | 5,580 | 5,620 | 5,480 | 5,500 | 136,000 | 1,833.33 |
| 2010-07-02 | 5,790 | 5,790 | 5,610 | 5,610 | 68,300 | 1,870 |
| 2010-07-01 | 5,700 | 5,820 | 5,700 | 5,820 | 55,100 | 1,940 |
| 2010-06-30 | 5,680 | 5,790 | 5,620 | 5,770 | 92,700 | 1,923.33 |
| 2010-06-29 | 5,970 | 6,000 | 5,750 | 5,770 | 85,200 | 1,923.33 |
| 2010-06-28 | 6,130 | 6,230 | 5,940 | 5,950 | 117,600 | 1,983.33 |
| 2010-06-25 | 5,910 | 6,070 | 5,890 | 6,060 | 100,100 | 2,020 |
| 2010-06-24 | 5,860 | 6,000 | 5,840 | 5,900 | 52,000 | 1,966.67 |
| 2010-06-23 | 5,860 | 5,980 | 5,840 | 5,850 | 75,000 | 1,950 |
| 2010-06-22 | 5,830 | 5,980 | 5,800 | 5,850 | 92,700 | 1,950 |
| 2010-06-21 | 5,710 | 5,830 | 5,710 | 5,790 | 60,800 | 1,930 |
| 2010-06-18 | 5,830 | 5,860 | 5,780 | 5,860 | 60,900 | 1,953.33 |
| 2010-06-17 | 5,690 | 5,830 | 5,680 | 5,750 | 79,800 | 1,916.67 |
| 2010-06-16 | 5,700 | 5,700 | 5,640 | 5,650 | 36,100 | 1,883.33 |
| 2010-06-15 | 5,670 | 5,670 | 5,620 | 5,630 | 37,600 | 1,876.67 |
| 2010-06-14 | 5,670 | 5,720 | 5,640 | 5,680 | 53,000 | 1,893.33 |
| 2010-06-11 | 5,700 | 5,740 | 5,650 | 5,680 | 55,900 | 1,893.33 |
| 2010-06-10 | 5,610 | 5,690 | 5,610 | 5,680 | 38,600 | 1,893.33 |
| 2010-06-09 | 5,600 | 5,750 | 5,580 | 5,650 | 81,600 | 1,883.33 |
| 2010-06-08 | 5,530 | 5,710 | 5,470 | 5,680 | 81,600 | 1,893.33 |
| 2010-06-07 | 5,530 | 5,610 | 5,500 | 5,580 | 32,500 | 1,860 |
| 2010-06-04 | 5,600 | 5,600 | 5,510 | 5,570 | 49,300 | 1,856.67 |
| 2010-06-03 | 5,610 | 5,650 | 5,570 | 5,610 | 40,700 | 1,870 |
| 2010-06-02 | 5,650 | 5,650 | 5,520 | 5,590 | 69,000 | 1,863.33 |
| 2010-06-01 | 5,730 | 5,730 | 5,550 | 5,600 | 72,200 | 1,866.67 |
| 2010-05-31 | 5,470 | 5,880 | 5,450 | 5,830 | 114,400 | 1,943.33 |
| 2010-05-28 | 5,390 | 5,480 | 5,350 | 5,420 | 88,800 | 1,806.67 |
| 2010-05-27 | 5,320 | 5,410 | 5,120 | 5,380 | 140,500 | 1,793.33 |
| 2010-05-26 | 5,380 | 5,410 | 5,300 | 5,330 | 44,800 | 1,776.67 |
| 2010-05-25 | 5,500 | 5,500 | 5,300 | 5,330 | 85,800 | 1,776.67 |
| 2010-05-24 | 5,420 | 5,490 | 5,410 | 5,480 | 48,700 | 1,826.67 |
| 2010-05-21 | 5,420 | 5,480 | 5,370 | 5,380 | 79,500 | 1,793.33 |
| 2010-05-20 | 5,480 | 5,520 | 5,440 | 5,520 | 57,200 | 1,840 |
| 2010-05-19 | 5,540 | 5,540 | 5,410 | 5,430 | 72,800 | 1,810 |
| 2010-05-18 | 5,500 | 5,620 | 5,450 | 5,540 | 111,500 | 1,846.67 |
| 2010-05-17 | 5,400 | 5,530 | 5,350 | 5,490 | 167,100 | 1,830 |
| 2010-05-14 | 5,400 | 5,460 | 5,350 | 5,440 | 54,900 | 1,813.33 |
| 2010-05-13 | 5,370 | 5,410 | 5,280 | 5,400 | 70,000 | 1,800 |
| 2010-05-12 | 5,410 | 5,480 | 5,310 | 5,360 | 40,400 | 1,786.67 |
| 2010-05-11 | 5,450 | 5,490 | 5,390 | 5,410 | 81,200 | 1,803.33 |
| 2010-05-10 | 5,260 | 5,470 | 5,260 | 5,440 | 93,500 | 1,813.33 |
| 2010-05-07 | 5,340 | 5,360 | 5,270 | 5,290 | 75,500 | 1,763.33 |
| 2010-05-06 | 5,390 | 5,430 | 5,280 | 5,370 | 127,000 | 1,790 |
| 2010-04-30 | 5,470 | 5,480 | 5,380 | 5,470 | 100,100 | 1,823.33 |
| 2010-04-28 | 5,340 | 5,400 | 5,290 | 5,350 | 70,900 | 1,783.33 |
| 2010-04-27 | 5,490 | 5,490 | 5,300 | 5,340 | 120,800 | 1,780 |
| 2010-04-26 | 5,510 | 5,530 | 5,430 | 5,470 | 93,300 | 1,823.33 |
| 2010-04-23 | 5,250 | 5,380 | 5,230 | 5,370 | 117,600 | 1,790 |
| 2010-04-22 | 5,130 | 5,280 | 5,090 | 5,220 | 129,200 | 1,740 |
| 2010-04-21 | 5,110 | 5,260 | 5,090 | 5,230 | 113,300 | 1,743.33 |
| 2010-04-20 | 4,985 | 5,130 | 4,985 | 5,070 | 90,800 | 1,690 |
| 2010-04-19 | 5,060 | 5,090 | 4,975 | 4,975 | 104,600 | 1,658.33 |
| 2010-04-16 | 5,220 | 5,240 | 5,190 | 5,220 | 50,600 | 1,740 |
| 2010-04-15 | 5,170 | 5,220 | 5,130 | 5,220 | 63,300 | 1,740 |
| 2010-04-14 | 5,170 | 5,250 | 5,140 | 5,160 | 77,100 | 1,720 |
| 2010-04-13 | 5,060 | 5,230 | 5,050 | 5,170 | 98,100 | 1,723.33 |
| 2010-04-12 | 5,170 | 5,200 | 5,100 | 5,130 | 51,200 | 1,710 |
| 2010-04-09 | 4,980 | 5,190 | 4,980 | 5,160 | 150,900 | 1,720 |
| 2010-04-08 | 4,990 | 5,010 | 4,920 | 5,000 | 53,900 | 1,666.67 |
| 2010-04-07 | 4,850 | 5,010 | 4,835 | 4,990 | 94,100 | 1,663.33 |
| 2010-04-06 | 4,830 | 4,885 | 4,805 | 4,880 | 85,500 | 1,626.67 |
| 2010-04-05 | 4,825 | 4,825 | 4,770 | 4,780 | 13,800 | 1,593.33 |
| 2010-04-02 | 4,810 | 4,845 | 4,760 | 4,770 | 54,200 | 1,590 |
| 2010-04-01 | 4,760 | 4,880 | 4,755 | 4,880 | 78,200 | 1,626.67 |
| 2010-03-31 | 4,790 | 4,805 | 4,745 | 4,760 | 44,400 | 1,586.67 |
| 2010-03-30 | 4,820 | 4,835 | 4,760 | 4,790 | 52,300 | 1,596.67 |
| 2010-03-29 | 4,715 | 4,785 | 4,700 | 4,770 | 30,700 | 1,590 |
| 2010-03-26 | 4,795 | 4,795 | 4,675 | 4,715 | 42,800 | 1,571.67 |
| 2010-03-25 | 4,800 | 4,800 | 4,720 | 4,725 | 31,600 | 1,575 |
| 2010-03-24 | 4,735 | 4,805 | 4,735 | 4,795 | 31,900 | 1,598.33 |
| 2010-03-23 | 4,800 | 4,800 | 4,770 | 4,780 | 51,500 | 1,593.33 |
| 2010-03-19 | 4,735 | 4,775 | 4,715 | 4,760 | 32,500 | 1,586.67 |
| 2010-03-18 | 4,730 | 4,735 | 4,720 | 4,735 | 23,400 | 1,578.33 |
| 2010-03-17 | 4,725 | 4,725 | 4,680 | 4,725 | 31,100 | 1,575 |
| 2010-03-16 | 4,650 | 4,710 | 4,650 | 4,700 | 31,700 | 1,566.67 |
| 2010-03-15 | 4,690 | 4,715 | 4,615 | 4,650 | 38,400 | 1,550 |
| 2010-03-12 | 4,615 | 4,695 | 4,595 | 4,690 | 83,000 | 1,563.33 |
| 2010-03-11 | 4,475 | 4,570 | 4,475 | 4,570 | 29,000 | 1,523.33 |
| 2010-03-10 | 4,510 | 4,510 | 4,470 | 4,475 | 25,600 | 1,491.67 |
| 2010-03-09 | 4,500 | 4,540 | 4,480 | 4,480 | 45,800 | 1,493.33 |
| 2010-03-08 | 4,560 | 4,570 | 4,485 | 4,500 | 66,500 | 1,500 |
| 2010-03-05 | 4,635 | 4,635 | 4,550 | 4,570 | 61,500 | 1,523.33 |
| 2010-03-04 | 4,615 | 4,640 | 4,610 | 4,620 | 32,300 | 1,540 |
| 2010-03-03 | 4,615 | 4,685 | 4,610 | 4,615 | 28,800 | 1,538.33 |
| 2010-03-02 | 4,605 | 4,700 | 4,605 | 4,685 | 51,100 | 1,561.67 |
| 2010-03-01 | 4,715 | 4,770 | 4,610 | 4,630 | 76,200 | 1,543.33 |
| 2010-02-26 | 4,800 | 4,800 | 4,750 | 4,780 | 21,500 | 1,593.33 |
| 2010-02-25 | 4,785 | 4,790 | 4,730 | 4,785 | 43,500 | 1,595 |
| 2010-02-24 | 4,795 | 4,810 | 4,760 | 4,785 | 41,700 | 1,595 |
| 2010-02-23 | 4,785 | 4,830 | 4,745 | 4,795 | 61,900 | 1,598.33 |
| 2010-02-22 | 4,720 | 4,770 | 4,675 | 4,690 | 47,200 | 1,563.33 |
| 2010-02-19 | 4,665 | 4,680 | 4,605 | 4,650 | 45,600 | 1,550 |
| 2010-02-18 | 4,665 | 4,680 | 4,545 | 4,635 | 158,300 | 1,545 |
| 2010-02-17 | 4,725 | 4,745 | 4,680 | 4,690 | 58,800 | 1,563.33 |
| 2010-02-16 | 4,900 | 4,905 | 4,755 | 4,760 | 50,400 | 1,586.67 |
| 2010-02-15 | 4,850 | 4,940 | 4,810 | 4,880 | 114,000 | 1,626.67 |
| 2010-02-12 | 4,765 | 4,850 | 4,710 | 4,840 | 128,200 | 1,613.33 |
| 2010-02-10 | 4,600 | 4,720 | 4,545 | 4,710 | 212,500 | 1,570 |
| 2010-02-09 | 4,500 | 4,580 | 4,475 | 4,565 | 59,000 | 1,521.67 |
| 2010-02-08 | 4,440 | 4,585 | 4,440 | 4,570 | 70,500 | 1,523.33 |
| 2010-02-05 | 4,530 | 4,565 | 4,460 | 4,460 | 63,300 | 1,486.67 |
| 2010-02-04 | 4,560 | 4,650 | 4,550 | 4,640 | 70,900 | 1,546.67 |
| 2010-02-03 | 4,570 | 4,595 | 4,525 | 4,595 | 72,500 | 1,531.67 |
| 2010-02-02 | 4,395 | 4,495 | 4,375 | 4,460 | 38,500 | 1,486.67 |
| 2010-02-01 | 4,410 | 4,410 | 4,295 | 4,370 | 42,700 | 1,456.67 |
| 2010-01-29 | 4,410 | 4,465 | 4,410 | 4,450 | 45,300 | 1,483.33 |
| 2010-01-28 | 4,425 | 4,480 | 4,360 | 4,445 | 66,700 | 1,481.67 |
| 2010-01-27 | 4,450 | 4,465 | 4,410 | 4,420 | 29,700 | 1,473.33 |
| 2010-01-26 | 4,495 | 4,535 | 4,430 | 4,470 | 43,200 | 1,490 |
| 2010-01-25 | 4,600 | 4,605 | 4,460 | 4,500 | 71,900 | 1,500 |
| 2010-01-22 | 4,520 | 4,565 | 4,505 | 4,555 | 42,700 | 1,518.33 |
| 2010-01-21 | 4,505 | 4,625 | 4,495 | 4,540 | 98,200 | 1,513.33 |
| 2010-01-20 | 4,470 | 4,565 | 4,440 | 4,510 | 117,400 | 1,503.33 |
| 2010-01-19 | 4,210 | 4,575 | 4,190 | 4,540 | 275,200 | 1,513.33 |
| 2010-01-18 | 4,205 | 4,215 | 4,160 | 4,170 | 32,300 | 1,390 |
| 2010-01-15 | 4,125 | 4,215 | 4,125 | 4,215 | 77,400 | 1,405 |
| 2010-01-14 | 4,190 | 4,195 | 4,110 | 4,135 | 60,200 | 1,378.33 |
| 2010-01-13 | 4,110 | 4,170 | 4,100 | 4,150 | 58,500 | 1,383.33 |
| 2010-01-12 | 4,130 | 4,165 | 4,100 | 4,120 | 109,100 | 1,373.33 |
| 2010-01-08 | 4,100 | 4,115 | 4,060 | 4,095 | 74,000 | 1,365 |
| 2010-01-07 | 4,155 | 4,170 | 4,100 | 4,120 | 61,600 | 1,373.33 |
| 2010-01-06 | 4,155 | 4,170 | 4,130 | 4,140 | 59,900 | 1,380 |
| 2010-01-05 | 4,255 | 4,285 | 4,110 | 4,165 | 62,800 | 1,388.33 |
| 2010-01-04 | 4,290 | 4,330 | 4,290 | 4,310 | 12,400 | 1,436.67 |
分割・併合履歴 ： [2019-03-27]1株→3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株