4661 (株)オリエンタルランド 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 | 7,540 | 7,560 | 7,520 | 7,520 | 107,300 | 376 |
| 2010-12-29 | 7,590 | 7,600 | 7,550 | 7,560 | 127,500 | 378 |
| 2010-12-28 | 7,610 | 7,620 | 7,580 | 7,580 | 67,600 | 379 |
| 2010-12-27 | 7,610 | 7,630 | 7,580 | 7,590 | 78,200 | 379.50 |
| 2010-12-24 | 7,580 | 7,630 | 7,580 | 7,610 | 114,600 | 380.50 |
| 2010-12-22 | 7,650 | 7,660 | 7,560 | 7,580 | 232,100 | 379 |
| 2010-12-21 | 7,710 | 7,730 | 7,630 | 7,640 | 204,500 | 382 |
| 2010-12-20 | 7,660 | 7,710 | 7,600 | 7,660 | 206,800 | 383 |
| 2010-12-17 | 7,690 | 7,720 | 7,640 | 7,660 | 229,700 | 383 |
| 2010-12-16 | 7,860 | 7,890 | 7,700 | 7,700 | 366,900 | 385 |
| 2010-12-15 | 7,750 | 7,870 | 7,750 | 7,770 | 576,500 | 388.50 |
| 2010-12-14 | 7,620 | 7,660 | 7,580 | 7,660 | 237,100 | 383 |
| 2010-12-13 | 7,540 | 7,650 | 7,530 | 7,620 | 435,200 | 381 |
| 2010-12-10 | 7,550 | 7,570 | 7,510 | 7,510 | 296,200 | 375.50 |
| 2010-12-09 | 7,550 | 7,550 | 7,510 | 7,540 | 139,000 | 377 |
| 2010-12-08 | 7,580 | 7,580 | 7,500 | 7,530 | 257,700 | 376.50 |
| 2010-12-07 | 7,580 | 7,600 | 7,510 | 7,530 | 282,500 | 376.50 |
| 2010-12-06 | 7,610 | 7,630 | 7,570 | 7,610 | 176,800 | 380.50 |
| 2010-12-03 | 7,790 | 7,810 | 7,580 | 7,610 | 313,800 | 380.50 |
| 2010-12-02 | 7,650 | 7,820 | 7,560 | 7,760 | 519,000 | 388 |
| 2010-12-01 | 7,580 | 7,600 | 7,570 | 7,600 | 123,500 | 380 |
| 2010-11-30 | 7,610 | 7,640 | 7,580 | 7,580 | 143,500 | 379 |
| 2010-11-29 | 7,600 | 7,660 | 7,580 | 7,610 | 161,000 | 380.50 |
| 2010-11-26 | 7,590 | 7,610 | 7,550 | 7,600 | 138,300 | 380 |
| 2010-11-25 | 7,560 | 7,610 | 7,540 | 7,560 | 212,400 | 378 |
| 2010-11-24 | 7,520 | 7,640 | 7,510 | 7,560 | 197,700 | 378 |
| 2010-11-22 | 7,610 | 7,620 | 7,550 | 7,550 | 185,200 | 377.50 |
| 2010-11-19 | 7,690 | 7,700 | 7,600 | 7,620 | 262,900 | 381 |
| 2010-11-18 | 7,580 | 7,690 | 7,550 | 7,690 | 237,300 | 384.50 |
| 2010-11-17 | 7,590 | 7,600 | 7,550 | 7,580 | 194,800 | 379 |
| 2010-11-16 | 7,690 | 7,700 | 7,600 | 7,640 | 178,200 | 382 |
| 2010-11-15 | 7,700 | 7,720 | 7,660 | 7,660 | 181,700 | 383 |
| 2010-11-12 | 7,690 | 7,750 | 7,680 | 7,690 | 185,400 | 384.50 |
| 2010-11-11 | 7,720 | 7,790 | 7,680 | 7,710 | 261,100 | 385.50 |
| 2010-11-10 | 7,790 | 7,790 | 7,680 | 7,710 | 207,700 | 385.50 |
| 2010-11-09 | 7,800 | 7,830 | 7,730 | 7,750 | 213,400 | 387.50 |
| 2010-11-08 | 7,800 | 7,810 | 7,740 | 7,790 | 203,000 | 389.50 |
| 2010-11-05 | 7,920 | 7,940 | 7,750 | 7,800 | 331,900 | 390 |
| 2010-11-04 | 7,890 | 7,910 | 7,850 | 7,870 | 186,100 | 393.50 |
| 2010-11-02 | 7,840 | 7,840 | 7,780 | 7,820 | 162,200 | 391 |
| 2010-11-01 | 7,780 | 7,880 | 7,750 | 7,840 | 150,500 | 392 |
| 2010-10-29 | 7,840 | 7,840 | 7,750 | 7,800 | 240,600 | 390 |
| 2010-10-28 | 7,830 | 7,870 | 7,810 | 7,850 | 225,100 | 392.50 |
| 2010-10-27 | 7,920 | 7,920 | 7,820 | 7,850 | 132,700 | 392.50 |
| 2010-10-26 | 7,910 | 7,950 | 7,880 | 7,920 | 247,600 | 396 |
| 2010-10-25 | 7,860 | 7,910 | 7,830 | 7,860 | 197,600 | 393 |
| 2010-10-22 | 7,780 | 7,850 | 7,760 | 7,850 | 126,600 | 392.50 |
| 2010-10-21 | 7,780 | 7,800 | 7,730 | 7,800 | 146,200 | 390 |
| 2010-10-20 | 7,780 | 7,790 | 7,720 | 7,790 | 144,600 | 389.50 |
| 2010-10-19 | 7,740 | 7,780 | 7,710 | 7,770 | 110,300 | 388.50 |
| 2010-10-18 | 7,630 | 7,700 | 7,630 | 7,700 | 84,900 | 385 |
| 2010-10-15 | 7,670 | 7,670 | 7,620 | 7,630 | 117,600 | 381.50 |
| 2010-10-14 | 7,610 | 7,690 | 7,600 | 7,650 | 138,400 | 382.50 |
| 2010-10-13 | 7,640 | 7,650 | 7,560 | 7,610 | 159,700 | 380.50 |
| 2010-10-12 | 7,780 | 7,780 | 7,610 | 7,640 | 139,200 | 382 |
| 2010-10-08 | 7,760 | 7,810 | 7,720 | 7,720 | 187,400 | 386 |
| 2010-10-07 | 7,690 | 7,760 | 7,690 | 7,730 | 129,800 | 386.50 |
| 2010-10-06 | 7,750 | 7,770 | 7,670 | 7,730 | 219,200 | 386.50 |
| 2010-10-05 | 7,630 | 7,710 | 7,620 | 7,690 | 205,800 | 384.50 |
| 2010-10-04 | 7,780 | 7,780 | 7,630 | 7,660 | 192,700 | 383 |
| 2010-10-01 | 7,780 | 7,790 | 7,730 | 7,760 | 173,300 | 388 |
| 2010-09-30 | 7,860 | 7,890 | 7,780 | 7,780 | 182,300 | 389 |
| 2010-09-29 | 7,860 | 7,910 | 7,790 | 7,870 | 320,600 | 393.50 |
| 2010-09-28 | 7,790 | 7,860 | 7,760 | 7,850 | 527,700 | 392.50 |
| 2010-09-27 | 7,740 | 7,780 | 7,690 | 7,750 | 875,200 | 387.50 |
| 2010-09-24 | 7,780 | 7,810 | 7,760 | 7,780 | 406,900 | 389 |
| 2010-09-22 | 7,690 | 7,780 | 7,670 | 7,740 | 314,800 | 387 |
| 2010-09-21 | 7,900 | 7,900 | 7,650 | 7,650 | 475,400 | 382.50 |
| 2010-09-17 | 7,930 | 7,930 | 7,840 | 7,920 | 293,000 | 396 |
| 2010-09-16 | 7,900 | 7,950 | 7,840 | 7,900 | 357,700 | 395 |
| 2010-09-15 | 7,780 | 7,900 | 7,750 | 7,880 | 315,600 | 394 |
| 2010-09-14 | 7,780 | 7,780 | 7,740 | 7,770 | 124,300 | 388.50 |
| 2010-09-13 | 7,850 | 7,870 | 7,760 | 7,780 | 152,600 | 389 |
| 2010-09-10 | 7,870 | 7,900 | 7,810 | 7,840 | 330,600 | 392 |
| 2010-09-09 | 7,770 | 7,810 | 7,740 | 7,800 | 363,600 | 390 |
| 2010-09-08 | 7,660 | 7,740 | 7,660 | 7,740 | 248,500 | 387 |
| 2010-09-07 | 7,670 | 7,720 | 7,640 | 7,690 | 191,700 | 384.50 |
| 2010-09-06 | 7,650 | 7,700 | 7,600 | 7,660 | 236,100 | 383 |
| 2010-09-03 | 7,540 | 7,620 | 7,530 | 7,600 | 135,900 | 380 |
| 2010-09-02 | 7,560 | 7,570 | 7,470 | 7,540 | 162,200 | 377 |
| 2010-09-01 | 7,450 | 7,470 | 7,410 | 7,460 | 148,800 | 373 |
| 2010-08-31 | 7,550 | 7,580 | 7,440 | 7,450 | 199,500 | 372.50 |
| 2010-08-30 | 7,570 | 7,680 | 7,560 | 7,600 | 177,700 | 380 |
| 2010-08-27 | 7,450 | 7,550 | 7,420 | 7,530 | 155,200 | 376.50 |
| 2010-08-26 | 7,500 | 7,510 | 7,420 | 7,440 | 138,800 | 372 |
| 2010-08-25 | 7,480 | 7,530 | 7,440 | 7,450 | 126,800 | 372.50 |
| 2010-08-24 | 7,510 | 7,550 | 7,470 | 7,500 | 120,200 | 375 |
| 2010-08-23 | 7,480 | 7,540 | 7,450 | 7,500 | 100,900 | 375 |
| 2010-08-20 | 7,540 | 7,560 | 7,470 | 7,480 | 213,200 | 374 |
| 2010-08-19 | 7,620 | 7,660 | 7,540 | 7,590 | 179,700 | 379.50 |
| 2010-08-18 | 7,660 | 7,680 | 7,620 | 7,630 | 126,300 | 381.50 |
| 2010-08-17 | 7,600 | 7,700 | 7,600 | 7,660 | 220,500 | 383 |
| 2010-08-16 | 7,600 | 7,650 | 7,590 | 7,630 | 105,000 | 381.50 |
| 2010-08-13 | 7,610 | 7,620 | 7,540 | 7,600 | 111,800 | 380 |
| 2010-08-12 | 7,510 | 7,630 | 7,490 | 7,600 | 290,700 | 380 |
| 2010-08-11 | 7,610 | 7,640 | 7,500 | 7,540 | 240,500 | 377 |
| 2010-08-10 | 7,650 | 7,680 | 7,540 | 7,580 | 150,500 | 379 |
| 2010-08-09 | 7,630 | 7,800 | 7,620 | 7,690 | 457,100 | 384.50 |
| 2010-08-06 | 7,550 | 7,640 | 7,540 | 7,640 | 276,200 | 382 |
| 2010-08-05 | 7,420 | 7,640 | 7,390 | 7,600 | 624,800 | 380 |
| 2010-08-04 | 7,210 | 7,290 | 7,200 | 7,220 | 145,000 | 361 |
| 2010-08-03 | 7,240 | 7,330 | 7,170 | 7,260 | 266,600 | 363 |
| 2010-08-02 | 7,190 | 7,190 | 7,100 | 7,140 | 161,800 | 357 |
| 2010-07-30 | 7,290 | 7,310 | 7,220 | 7,220 | 197,300 | 361 |
| 2010-07-29 | 7,210 | 7,300 | 7,190 | 7,280 | 352,400 | 364 |
| 2010-07-28 | 7,200 | 7,220 | 7,140 | 7,210 | 135,300 | 360.50 |
| 2010-07-27 | 7,160 | 7,200 | 7,140 | 7,180 | 83,400 | 359 |
| 2010-07-26 | 7,220 | 7,250 | 7,160 | 7,170 | 151,800 | 358.50 |
| 2010-07-23 | 7,220 | 7,230 | 7,140 | 7,190 | 150,600 | 359.50 |
| 2010-07-22 | 7,090 | 7,230 | 7,090 | 7,190 | 247,900 | 359.50 |
| 2010-07-21 | 7,130 | 7,170 | 7,070 | 7,080 | 212,300 | 354 |
| 2010-07-20 | 7,150 | 7,190 | 7,050 | 7,140 | 224,300 | 357 |
| 2010-07-16 | 7,160 | 7,260 | 7,160 | 7,210 | 246,700 | 360.50 |
| 2010-07-15 | 7,330 | 7,330 | 7,180 | 7,220 | 358,700 | 361 |
| 2010-07-14 | 7,400 | 7,450 | 7,340 | 7,350 | 283,000 | 367.50 |
| 2010-07-13 | 7,360 | 7,480 | 7,340 | 7,400 | 260,400 | 370 |
| 2010-07-12 | 7,560 | 7,560 | 7,410 | 7,410 | 200,100 | 370.50 |
| 2010-07-09 | 7,570 | 7,610 | 7,540 | 7,550 | 205,200 | 377.50 |
| 2010-07-08 | 7,630 | 7,640 | 7,540 | 7,570 | 238,500 | 378.50 |
| 2010-07-07 | 7,600 | 7,630 | 7,530 | 7,580 | 365,000 | 379 |
| 2010-07-06 | 7,500 | 7,570 | 7,460 | 7,560 | 333,000 | 378 |
| 2010-07-05 | 7,450 | 7,520 | 7,410 | 7,520 | 261,500 | 376 |
| 2010-07-02 | 7,490 | 7,510 | 7,420 | 7,450 | 238,500 | 372.50 |
| 2010-07-01 | 7,410 | 7,500 | 7,400 | 7,460 | 286,000 | 373 |
| 2010-06-30 | 7,380 | 7,440 | 7,360 | 7,410 | 233,800 | 370.50 |
| 2010-06-29 | 7,470 | 7,500 | 7,430 | 7,460 | 210,000 | 373 |
| 2010-06-28 | 7,410 | 7,520 | 7,400 | 7,460 | 496,300 | 373 |
| 2010-06-25 | 7,390 | 7,420 | 7,370 | 7,420 | 148,500 | 371 |
| 2010-06-24 | 7,370 | 7,420 | 7,350 | 7,380 | 138,900 | 369 |
| 2010-06-23 | 7,310 | 7,420 | 7,310 | 7,370 | 191,700 | 368.50 |
| 2010-06-22 | 7,390 | 7,420 | 7,350 | 7,360 | 128,900 | 368 |
| 2010-06-21 | 7,370 | 7,430 | 7,360 | 7,430 | 188,200 | 371.50 |
| 2010-06-18 | 7,300 | 7,380 | 7,290 | 7,380 | 162,600 | 369 |
| 2010-06-17 | 7,320 | 7,330 | 7,270 | 7,310 | 162,800 | 365.50 |
| 2010-06-16 | 7,340 | 7,360 | 7,300 | 7,320 | 213,900 | 366 |
| 2010-06-15 | 7,270 | 7,330 | 7,250 | 7,320 | 180,900 | 366 |
| 2010-06-14 | 7,220 | 7,300 | 7,210 | 7,290 | 218,100 | 364.50 |
| 2010-06-11 | 7,200 | 7,260 | 7,170 | 7,200 | 415,400 | 360 |
| 2010-06-10 | 7,180 | 7,200 | 7,120 | 7,180 | 208,500 | 359 |
| 2010-06-09 | 7,180 | 7,220 | 7,110 | 7,130 | 459,600 | 356.50 |
| 2010-06-08 | 7,050 | 7,200 | 7,040 | 7,200 | 282,700 | 360 |
| 2010-06-07 | 7,060 | 7,130 | 7,060 | 7,090 | 248,800 | 354.50 |
| 2010-06-04 | 7,080 | 7,110 | 7,070 | 7,100 | 350,200 | 355 |
| 2010-06-03 | 7,000 | 7,080 | 6,990 | 7,070 | 291,300 | 353.50 |
| 2010-06-02 | 6,950 | 7,010 | 6,920 | 6,970 | 271,400 | 348.50 |
| 2010-06-01 | 6,900 | 6,970 | 6,890 | 6,960 | 178,400 | 348 |
| 2010-05-31 | 6,920 | 7,000 | 6,870 | 6,920 | 228,400 | 346 |
| 2010-05-28 | 6,980 | 6,990 | 6,920 | 6,920 | 344,000 | 346 |
| 2010-05-27 | 6,940 | 6,960 | 6,840 | 6,940 | 337,000 | 347 |
| 2010-05-26 | 6,990 | 7,020 | 6,920 | 6,920 | 456,900 | 346 |
| 2010-05-25 | 6,990 | 7,010 | 6,950 | 6,970 | 304,900 | 348.50 |
| 2010-05-24 | 6,970 | 7,060 | 6,930 | 7,020 | 385,800 | 351 |
| 2010-05-21 | 7,000 | 7,030 | 6,880 | 6,910 | 393,900 | 345.50 |
| 2010-05-20 | 6,980 | 7,080 | 6,980 | 7,040 | 416,600 | 352 |
| 2010-05-19 | 6,940 | 7,030 | 6,940 | 7,030 | 330,200 | 351.50 |
| 2010-05-18 | 6,980 | 7,010 | 6,940 | 6,980 | 185,600 | 349 |
| 2010-05-17 | 6,980 | 7,060 | 6,960 | 7,030 | 452,600 | 351.50 |
| 2010-05-14 | 6,830 | 7,000 | 6,830 | 6,980 | 443,400 | 349 |
| 2010-05-13 | 6,850 | 6,870 | 6,830 | 6,860 | 194,100 | 343 |
| 2010-05-12 | 6,780 | 6,850 | 6,780 | 6,840 | 264,400 | 342 |
| 2010-05-11 | 6,780 | 6,820 | 6,730 | 6,740 | 218,200 | 337 |
| 2010-05-10 | 6,610 | 6,810 | 6,560 | 6,780 | 382,200 | 339 |
| 2010-05-07 | 6,570 | 6,620 | 6,560 | 6,620 | 217,700 | 331 |
| 2010-05-06 | 6,650 | 6,680 | 6,550 | 6,650 | 214,500 | 332.50 |
| 2010-04-30 | 6,680 | 6,700 | 6,630 | 6,660 | 102,900 | 333 |
| 2010-04-28 | 6,700 | 6,700 | 6,650 | 6,650 | 131,900 | 332.50 |
| 2010-04-27 | 6,730 | 6,730 | 6,700 | 6,720 | 82,300 | 336 |
| 2010-04-26 | 6,750 | 6,780 | 6,720 | 6,750 | 99,600 | 337.50 |
| 2010-04-23 | 6,730 | 6,740 | 6,690 | 6,740 | 131,600 | 337 |
| 2010-04-22 | 6,700 | 6,730 | 6,650 | 6,730 | 125,500 | 336.50 |
| 2010-04-21 | 6,700 | 6,750 | 6,690 | 6,700 | 195,600 | 335 |
| 2010-04-20 | 6,670 | 6,760 | 6,670 | 6,690 | 211,800 | 334.50 |
| 2010-04-19 | 6,710 | 6,740 | 6,660 | 6,660 | 88,500 | 333 |
| 2010-04-16 | 6,790 | 6,790 | 6,740 | 6,750 | 89,400 | 337.50 |
| 2010-04-15 | 6,780 | 6,820 | 6,740 | 6,790 | 169,900 | 339.50 |
| 2010-04-14 | 6,690 | 6,800 | 6,680 | 6,790 | 371,000 | 339.50 |
| 2010-04-13 | 6,590 | 6,680 | 6,580 | 6,680 | 256,200 | 334 |
| 2010-04-12 | 6,580 | 6,620 | 6,570 | 6,580 | 212,300 | 329 |
| 2010-04-09 | 6,520 | 6,570 | 6,520 | 6,560 | 151,400 | 328 |
| 2010-04-08 | 6,520 | 6,550 | 6,490 | 6,520 | 165,300 | 326 |
| 2010-04-07 | 6,440 | 6,530 | 6,430 | 6,520 | 199,300 | 326 |
| 2010-04-06 | 6,420 | 6,460 | 6,410 | 6,430 | 105,000 | 321.50 |
| 2010-04-05 | 6,470 | 6,470 | 6,430 | 6,440 | 104,100 | 322 |
| 2010-04-02 | 6,500 | 6,500 | 6,460 | 6,480 | 75,600 | 324 |
| 2010-04-01 | 6,500 | 6,500 | 6,470 | 6,500 | 85,400 | 325 |
| 2010-03-31 | 6,500 | 6,520 | 6,470 | 6,520 | 137,500 | 326 |
| 2010-03-30 | 6,410 | 6,520 | 6,400 | 6,520 | 184,700 | 326 |
| 2010-03-29 | 6,390 | 6,440 | 6,360 | 6,420 | 294,400 | 321 |
| 2010-03-26 | 6,540 | 6,550 | 6,510 | 6,520 | 541,600 | 326 |
| 2010-03-25 | 6,580 | 6,580 | 6,530 | 6,540 | 194,800 | 327 |
| 2010-03-24 | 6,580 | 6,590 | 6,550 | 6,570 | 138,000 | 328.50 |
| 2010-03-23 | 6,540 | 6,580 | 6,530 | 6,580 | 132,600 | 329 |
| 2010-03-19 | 6,490 | 6,540 | 6,490 | 6,540 | 152,800 | 327 |
| 2010-03-18 | 6,500 | 6,510 | 6,470 | 6,470 | 108,200 | 323.50 |
| 2010-03-17 | 6,490 | 6,500 | 6,480 | 6,500 | 95,500 | 325 |
| 2010-03-16 | 6,470 | 6,490 | 6,460 | 6,490 | 96,900 | 324.50 |
| 2010-03-15 | 6,470 | 6,480 | 6,460 | 6,460 | 55,900 | 323 |
| 2010-03-12 | 6,450 | 6,480 | 6,450 | 6,480 | 114,900 | 324 |
| 2010-03-11 | 6,450 | 6,500 | 6,440 | 6,460 | 97,500 | 323 |
| 2010-03-10 | 6,480 | 6,490 | 6,420 | 6,450 | 151,300 | 322.50 |
| 2010-03-09 | 6,530 | 6,530 | 6,470 | 6,480 | 135,100 | 324 |
| 2010-03-08 | 6,470 | 6,550 | 6,460 | 6,540 | 237,300 | 327 |
| 2010-03-05 | 6,380 | 6,440 | 6,370 | 6,430 | 189,200 | 321.50 |
| 2010-03-04 | 6,390 | 6,400 | 6,340 | 6,350 | 177,600 | 317.50 |
| 2010-03-03 | 6,350 | 6,390 | 6,330 | 6,390 | 148,900 | 319.50 |
| 2010-03-02 | 6,360 | 6,370 | 6,330 | 6,360 | 96,200 | 318 |
| 2010-03-01 | 6,380 | 6,380 | 6,350 | 6,360 | 70,600 | 318 |
| 2010-02-26 | 6,380 | 6,400 | 6,360 | 6,360 | 149,000 | 318 |
| 2010-02-25 | 6,360 | 6,380 | 6,340 | 6,370 | 94,900 | 318.50 |
| 2010-02-24 | 6,360 | 6,380 | 6,330 | 6,370 | 117,700 | 318.50 |
| 2010-02-23 | 6,390 | 6,400 | 6,350 | 6,400 | 105,100 | 320 |
| 2010-02-22 | 6,350 | 6,400 | 6,340 | 6,380 | 155,200 | 319 |
| 2010-02-19 | 6,330 | 6,350 | 6,300 | 6,310 | 123,000 | 315.50 |
| 2010-02-18 | 6,380 | 6,380 | 6,330 | 6,330 | 177,000 | 316.50 |
| 2010-02-17 | 6,400 | 6,440 | 6,390 | 6,400 | 142,400 | 320 |
| 2010-02-16 | 6,380 | 6,410 | 6,370 | 6,390 | 101,900 | 319.50 |
| 2010-02-15 | 6,390 | 6,420 | 6,360 | 6,360 | 128,200 | 318 |
| 2010-02-12 | 6,350 | 6,390 | 6,340 | 6,370 | 123,400 | 318.50 |
| 2010-02-10 | 6,380 | 6,390 | 6,330 | 6,350 | 87,800 | 317.50 |
| 2010-02-09 | 6,280 | 6,420 | 6,270 | 6,380 | 318,100 | 319 |
| 2010-02-08 | 6,260 | 6,310 | 6,230 | 6,290 | 160,400 | 314.50 |
| 2010-02-05 | 6,250 | 6,280 | 6,230 | 6,250 | 169,500 | 312.50 |
| 2010-02-04 | 6,210 | 6,260 | 6,210 | 6,250 | 86,700 | 312.50 |
| 2010-02-03 | 6,230 | 6,240 | 6,210 | 6,220 | 98,300 | 311 |
| 2010-02-02 | 6,200 | 6,220 | 6,180 | 6,220 | 71,900 | 311 |
| 2010-02-01 | 6,210 | 6,210 | 6,170 | 6,200 | 94,100 | 310 |
| 2010-01-29 | 6,190 | 6,240 | 6,190 | 6,200 | 96,800 | 310 |
| 2010-01-28 | 6,200 | 6,220 | 6,170 | 6,200 | 84,000 | 310 |
| 2010-01-27 | 6,230 | 6,260 | 6,180 | 6,180 | 179,700 | 309 |
| 2010-01-26 | 6,260 | 6,280 | 6,210 | 6,210 | 97,600 | 310.50 |
| 2010-01-25 | 6,210 | 6,260 | 6,200 | 6,230 | 124,500 | 311.50 |
| 2010-01-22 | 6,190 | 6,210 | 6,160 | 6,210 | 111,700 | 310.50 |
| 2010-01-21 | 6,200 | 6,210 | 6,180 | 6,190 | 98,600 | 309.50 |
| 2010-01-20 | 6,190 | 6,200 | 6,180 | 6,200 | 63,100 | 310 |
| 2010-01-19 | 6,190 | 6,210 | 6,180 | 6,190 | 57,600 | 309.50 |
| 2010-01-18 | 6,200 | 6,220 | 6,180 | 6,190 | 75,200 | 309.50 |
| 2010-01-15 | 6,190 | 6,200 | 6,170 | 6,190 | 92,800 | 309.50 |
| 2010-01-14 | 6,180 | 6,210 | 6,170 | 6,180 | 111,200 | 309 |
| 2010-01-13 | 6,190 | 6,200 | 6,180 | 6,180 | 70,900 | 309 |
| 2010-01-12 | 6,150 | 6,200 | 6,150 | 6,180 | 103,200 | 309 |
| 2010-01-08 | 6,150 | 6,170 | 6,130 | 6,150 | 108,900 | 307.50 |
| 2010-01-07 | 6,170 | 6,170 | 6,150 | 6,170 | 38,700 | 308.50 |
| 2010-01-06 | 6,160 | 6,170 | 6,140 | 6,170 | 79,800 | 308.50 |
| 2010-01-05 | 6,180 | 6,190 | 6,130 | 6,140 | 68,000 | 307 |
| 2010-01-04 | 6,160 | 6,160 | 6,130 | 6,150 | 37,800 | 307.50 |
分割・併合履歴 ： [2023-03-30]1株→5株 [2015-03-27]1株→4株
