4665 (株)ダスキン 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 | 1,535 | 1,540 | 1,530 | 1,534 | 44,700 | 1,534 |
| 2010-12-29 | 1,522 | 1,540 | 1,522 | 1,540 | 45,900 | 1,540 |
| 2010-12-28 | 1,530 | 1,530 | 1,519 | 1,520 | 23,500 | 1,520 |
| 2010-12-27 | 1,534 | 1,534 | 1,522 | 1,530 | 41,600 | 1,530 |
| 2010-12-24 | 1,516 | 1,522 | 1,509 | 1,520 | 48,200 | 1,520 |
| 2010-12-22 | 1,531 | 1,536 | 1,518 | 1,521 | 95,600 | 1,521 |
| 2010-12-21 | 1,540 | 1,552 | 1,480 | 1,536 | 86,100 | 1,536 |
| 2010-12-20 | 1,551 | 1,553 | 1,538 | 1,542 | 56,700 | 1,542 |
| 2010-12-17 | 1,550 | 1,554 | 1,544 | 1,550 | 70,600 | 1,550 |
| 2010-12-16 | 1,550 | 1,554 | 1,545 | 1,546 | 41,500 | 1,546 |
| 2010-12-15 | 1,545 | 1,549 | 1,534 | 1,549 | 86,300 | 1,549 |
| 2010-12-14 | 1,540 | 1,550 | 1,540 | 1,550 | 59,700 | 1,550 |
| 2010-12-13 | 1,540 | 1,548 | 1,533 | 1,548 | 91,400 | 1,548 |
| 2010-12-10 | 1,539 | 1,540 | 1,522 | 1,540 | 167,300 | 1,540 |
| 2010-12-09 | 1,530 | 1,535 | 1,525 | 1,534 | 73,800 | 1,534 |
| 2010-12-08 | 1,510 | 1,530 | 1,508 | 1,530 | 133,800 | 1,530 |
| 2010-12-07 | 1,513 | 1,518 | 1,496 | 1,516 | 97,200 | 1,516 |
| 2010-12-06 | 1,511 | 1,522 | 1,507 | 1,512 | 71,500 | 1,512 |
| 2010-12-03 | 1,509 | 1,518 | 1,506 | 1,510 | 76,300 | 1,510 |
| 2010-12-02 | 1,516 | 1,516 | 1,497 | 1,504 | 98,200 | 1,504 |
| 2010-12-01 | 1,480 | 1,494 | 1,475 | 1,488 | 95,800 | 1,488 |
| 2010-11-30 | 1,513 | 1,514 | 1,476 | 1,481 | 146,700 | 1,481 |
| 2010-11-29 | 1,511 | 1,520 | 1,498 | 1,508 | 75,600 | 1,508 |
| 2010-11-26 | 1,492 | 1,513 | 1,492 | 1,511 | 49,200 | 1,511 |
| 2010-11-25 | 1,502 | 1,507 | 1,484 | 1,498 | 54,100 | 1,498 |
| 2010-11-24 | 1,500 | 1,508 | 1,493 | 1,499 | 40,400 | 1,499 |
| 2010-11-22 | 1,517 | 1,517 | 1,502 | 1,504 | 44,300 | 1,504 |
| 2010-11-19 | 1,524 | 1,524 | 1,510 | 1,510 | 76,200 | 1,510 |
| 2010-11-18 | 1,490 | 1,517 | 1,487 | 1,517 | 123,700 | 1,517 |
| 2010-11-17 | 1,480 | 1,489 | 1,480 | 1,489 | 45,600 | 1,489 |
| 2010-11-16 | 1,498 | 1,498 | 1,484 | 1,486 | 63,100 | 1,486 |
| 2010-11-15 | 1,493 | 1,500 | 1,484 | 1,497 | 82,700 | 1,497 |
| 2010-11-12 | 1,485 | 1,499 | 1,480 | 1,492 | 91,200 | 1,492 |
| 2010-11-11 | 1,484 | 1,490 | 1,479 | 1,490 | 56,300 | 1,490 |
| 2010-11-10 | 1,470 | 1,501 | 1,470 | 1,485 | 79,800 | 1,485 |
| 2010-11-09 | 1,460 | 1,473 | 1,459 | 1,468 | 49,400 | 1,468 |
| 2010-11-08 | 1,469 | 1,473 | 1,459 | 1,472 | 63,900 | 1,472 |
| 2010-11-05 | 1,445 | 1,480 | 1,444 | 1,461 | 124,300 | 1,461 |
| 2010-11-04 | 1,428 | 1,439 | 1,418 | 1,430 | 101,400 | 1,430 |
| 2010-11-02 | 1,417 | 1,424 | 1,404 | 1,411 | 96,100 | 1,411 |
| 2010-11-01 | 1,400 | 1,428 | 1,391 | 1,424 | 130,500 | 1,424 |
| 2010-10-29 | 1,389 | 1,420 | 1,388 | 1,414 | 112,300 | 1,414 |
| 2010-10-28 | 1,392 | 1,404 | 1,384 | 1,396 | 179,400 | 1,396 |
| 2010-10-27 | 1,415 | 1,415 | 1,381 | 1,390 | 79,300 | 1,390 |
| 2010-10-26 | 1,374 | 1,410 | 1,374 | 1,398 | 103,200 | 1,398 |
| 2010-10-25 | 1,402 | 1,402 | 1,378 | 1,392 | 69,300 | 1,392 |
| 2010-10-22 | 1,396 | 1,407 | 1,393 | 1,396 | 48,500 | 1,396 |
| 2010-10-21 | 1,394 | 1,399 | 1,370 | 1,394 | 77,000 | 1,394 |
| 2010-10-20 | 1,402 | 1,414 | 1,382 | 1,403 | 64,900 | 1,403 |
| 2010-10-19 | 1,410 | 1,431 | 1,409 | 1,415 | 79,200 | 1,415 |
| 2010-10-18 | 1,405 | 1,427 | 1,402 | 1,414 | 75,600 | 1,414 |
| 2010-10-15 | 1,430 | 1,435 | 1,398 | 1,403 | 101,100 | 1,403 |
| 2010-10-14 | 1,438 | 1,446 | 1,429 | 1,435 | 66,800 | 1,435 |
| 2010-10-13 | 1,439 | 1,440 | 1,421 | 1,427 | 86,600 | 1,427 |
| 2010-10-12 | 1,459 | 1,460 | 1,413 | 1,423 | 137,200 | 1,423 |
| 2010-10-08 | 1,480 | 1,483 | 1,458 | 1,459 | 176,700 | 1,459 |
| 2010-10-07 | 1,490 | 1,514 | 1,483 | 1,492 | 87,400 | 1,492 |
| 2010-10-06 | 1,491 | 1,497 | 1,486 | 1,492 | 56,600 | 1,492 |
| 2010-10-05 | 1,473 | 1,499 | 1,463 | 1,496 | 81,500 | 1,496 |
| 2010-10-04 | 1,517 | 1,517 | 1,471 | 1,473 | 93,700 | 1,473 |
| 2010-10-01 | 1,501 | 1,519 | 1,488 | 1,516 | 108,900 | 1,516 |
| 2010-09-30 | 1,545 | 1,553 | 1,500 | 1,500 | 133,500 | 1,500 |
| 2010-09-29 | 1,538 | 1,544 | 1,530 | 1,544 | 96,600 | 1,544 |
| 2010-09-28 | 1,524 | 1,541 | 1,520 | 1,540 | 68,800 | 1,540 |
| 2010-09-27 | 1,530 | 1,533 | 1,514 | 1,533 | 177,000 | 1,533 |
| 2010-09-24 | 1,512 | 1,530 | 1,510 | 1,516 | 80,300 | 1,516 |
| 2010-09-22 | 1,522 | 1,527 | 1,513 | 1,513 | 60,000 | 1,513 |
| 2010-09-21 | 1,534 | 1,534 | 1,522 | 1,522 | 61,600 | 1,522 |
| 2010-09-17 | 1,513 | 1,528 | 1,513 | 1,519 | 58,600 | 1,519 |
| 2010-09-16 | 1,530 | 1,536 | 1,513 | 1,516 | 52,500 | 1,516 |
| 2010-09-15 | 1,519 | 1,537 | 1,516 | 1,525 | 98,400 | 1,525 |
| 2010-09-14 | 1,534 | 1,540 | 1,514 | 1,520 | 80,200 | 1,520 |
| 2010-09-13 | 1,558 | 1,558 | 1,532 | 1,534 | 64,700 | 1,534 |
| 2010-09-10 | 1,548 | 1,548 | 1,531 | 1,544 | 116,200 | 1,544 |
| 2010-09-09 | 1,525 | 1,529 | 1,513 | 1,526 | 38,000 | 1,526 |
| 2010-09-08 | 1,521 | 1,525 | 1,507 | 1,512 | 80,400 | 1,512 |
| 2010-09-07 | 1,529 | 1,545 | 1,527 | 1,544 | 32,100 | 1,544 |
| 2010-09-06 | 1,526 | 1,548 | 1,512 | 1,545 | 58,100 | 1,545 |
| 2010-09-03 | 1,529 | 1,530 | 1,518 | 1,524 | 44,100 | 1,524 |
| 2010-09-02 | 1,525 | 1,526 | 1,507 | 1,526 | 56,500 | 1,526 |
| 2010-09-01 | 1,501 | 1,515 | 1,493 | 1,511 | 98,500 | 1,511 |
| 2010-08-31 | 1,520 | 1,521 | 1,501 | 1,505 | 80,200 | 1,505 |
| 2010-08-30 | 1,524 | 1,548 | 1,522 | 1,533 | 68,600 | 1,533 |
| 2010-08-27 | 1,495 | 1,514 | 1,493 | 1,513 | 87,700 | 1,513 |
| 2010-08-26 | 1,496 | 1,498 | 1,484 | 1,498 | 61,300 | 1,498 |
| 2010-08-25 | 1,495 | 1,502 | 1,489 | 1,497 | 68,900 | 1,497 |
| 2010-08-24 | 1,486 | 1,495 | 1,480 | 1,494 | 47,900 | 1,494 |
| 2010-08-23 | 1,498 | 1,508 | 1,487 | 1,489 | 78,800 | 1,489 |
| 2010-08-20 | 1,520 | 1,520 | 1,494 | 1,498 | 122,900 | 1,498 |
| 2010-08-19 | 1,518 | 1,533 | 1,511 | 1,526 | 98,700 | 1,526 |
| 2010-08-18 | 1,508 | 1,519 | 1,496 | 1,513 | 105,400 | 1,513 |
| 2010-08-17 | 1,505 | 1,510 | 1,502 | 1,508 | 43,600 | 1,508 |
| 2010-08-16 | 1,506 | 1,512 | 1,501 | 1,504 | 59,300 | 1,504 |
| 2010-08-13 | 1,514 | 1,514 | 1,503 | 1,509 | 73,800 | 1,509 |
| 2010-08-12 | 1,500 | 1,509 | 1,500 | 1,506 | 86,100 | 1,506 |
| 2010-08-11 | 1,521 | 1,521 | 1,499 | 1,503 | 70,400 | 1,503 |
| 2010-08-10 | 1,533 | 1,543 | 1,521 | 1,527 | 59,000 | 1,527 |
| 2010-08-09 | 1,527 | 1,536 | 1,525 | 1,532 | 34,500 | 1,532 |
| 2010-08-06 | 1,527 | 1,537 | 1,521 | 1,534 | 67,800 | 1,534 |
| 2010-08-05 | 1,518 | 1,532 | 1,516 | 1,528 | 83,000 | 1,528 |
| 2010-08-04 | 1,518 | 1,523 | 1,503 | 1,511 | 63,300 | 1,511 |
| 2010-08-03 | 1,514 | 1,528 | 1,508 | 1,523 | 73,500 | 1,523 |
| 2010-08-02 | 1,528 | 1,529 | 1,499 | 1,499 | 104,600 | 1,499 |
| 2010-07-30 | 1,570 | 1,570 | 1,529 | 1,535 | 153,300 | 1,535 |
| 2010-07-29 | 1,550 | 1,564 | 1,541 | 1,562 | 95,300 | 1,562 |
| 2010-07-28 | 1,561 | 1,561 | 1,543 | 1,554 | 94,000 | 1,554 |
| 2010-07-27 | 1,538 | 1,559 | 1,524 | 1,553 | 87,300 | 1,553 |
| 2010-07-26 | 1,543 | 1,547 | 1,533 | 1,538 | 50,300 | 1,538 |
| 2010-07-23 | 1,522 | 1,532 | 1,512 | 1,524 | 75,500 | 1,524 |
| 2010-07-22 | 1,507 | 1,522 | 1,506 | 1,514 | 67,200 | 1,514 |
| 2010-07-21 | 1,526 | 1,529 | 1,511 | 1,519 | 73,900 | 1,519 |
| 2010-07-20 | 1,512 | 1,530 | 1,509 | 1,523 | 80,600 | 1,523 |
| 2010-07-16 | 1,534 | 1,534 | 1,513 | 1,518 | 72,500 | 1,518 |
| 2010-07-15 | 1,541 | 1,544 | 1,532 | 1,534 | 76,600 | 1,534 |
| 2010-07-14 | 1,563 | 1,563 | 1,545 | 1,545 | 45,900 | 1,545 |
| 2010-07-13 | 1,560 | 1,565 | 1,542 | 1,543 | 122,500 | 1,543 |
| 2010-07-12 | 1,545 | 1,558 | 1,542 | 1,554 | 68,100 | 1,554 |
| 2010-07-09 | 1,550 | 1,550 | 1,542 | 1,546 | 56,900 | 1,546 |
| 2010-07-08 | 1,554 | 1,554 | 1,532 | 1,542 | 74,300 | 1,542 |
| 2010-07-07 | 1,558 | 1,558 | 1,516 | 1,533 | 130,600 | 1,533 |
| 2010-07-06 | 1,540 | 1,557 | 1,532 | 1,555 | 84,600 | 1,555 |
| 2010-07-05 | 1,537 | 1,550 | 1,532 | 1,546 | 101,800 | 1,546 |
| 2010-07-02 | 1,524 | 1,544 | 1,520 | 1,536 | 191,500 | 1,536 |
| 2010-07-01 | 1,518 | 1,519 | 1,503 | 1,511 | 108,200 | 1,511 |
| 2010-06-30 | 1,539 | 1,544 | 1,517 | 1,523 | 164,800 | 1,523 |
| 2010-06-29 | 1,528 | 1,552 | 1,524 | 1,548 | 151,300 | 1,548 |
| 2010-06-28 | 1,526 | 1,533 | 1,518 | 1,526 | 90,300 | 1,526 |
| 2010-06-25 | 1,535 | 1,543 | 1,516 | 1,523 | 108,000 | 1,523 |
| 2010-06-24 | 1,526 | 1,538 | 1,517 | 1,532 | 101,300 | 1,532 |
| 2010-06-23 | 1,537 | 1,537 | 1,512 | 1,525 | 89,700 | 1,525 |
| 2010-06-22 | 1,523 | 1,537 | 1,515 | 1,537 | 87,500 | 1,537 |
| 2010-06-21 | 1,519 | 1,538 | 1,518 | 1,533 | 78,700 | 1,533 |
| 2010-06-18 | 1,518 | 1,524 | 1,513 | 1,515 | 50,400 | 1,515 |
| 2010-06-17 | 1,524 | 1,533 | 1,515 | 1,518 | 69,700 | 1,518 |
| 2010-06-16 | 1,519 | 1,539 | 1,512 | 1,533 | 153,100 | 1,533 |
| 2010-06-15 | 1,517 | 1,519 | 1,501 | 1,505 | 73,700 | 1,505 |
| 2010-06-14 | 1,531 | 1,531 | 1,508 | 1,516 | 161,400 | 1,516 |
| 2010-06-11 | 1,515 | 1,524 | 1,501 | 1,511 | 213,300 | 1,511 |
| 2010-06-10 | 1,473 | 1,491 | 1,466 | 1,485 | 137,200 | 1,485 |
| 2010-06-09 | 1,455 | 1,472 | 1,440 | 1,466 | 160,100 | 1,466 |
| 2010-06-08 | 1,465 | 1,468 | 1,455 | 1,458 | 152,500 | 1,458 |
| 2010-06-07 | 1,500 | 1,509 | 1,466 | 1,470 | 163,200 | 1,470 |
| 2010-06-04 | 1,523 | 1,524 | 1,508 | 1,517 | 95,700 | 1,517 |
| 2010-06-03 | 1,517 | 1,532 | 1,505 | 1,523 | 117,100 | 1,523 |
| 2010-06-02 | 1,510 | 1,528 | 1,494 | 1,511 | 153,700 | 1,511 |
| 2010-06-01 | 1,529 | 1,539 | 1,521 | 1,531 | 47,800 | 1,531 |
| 2010-05-31 | 1,538 | 1,539 | 1,527 | 1,537 | 110,900 | 1,537 |
| 2010-05-28 | 1,540 | 1,562 | 1,506 | 1,548 | 230,400 | 1,548 |
| 2010-05-27 | 1,500 | 1,527 | 1,482 | 1,524 | 225,500 | 1,524 |
| 2010-05-26 | 1,508 | 1,530 | 1,504 | 1,505 | 256,900 | 1,505 |
| 2010-05-25 | 1,563 | 1,563 | 1,517 | 1,523 | 157,200 | 1,523 |
| 2010-05-24 | 1,553 | 1,576 | 1,542 | 1,559 | 147,500 | 1,559 |
| 2010-05-21 | 1,581 | 1,590 | 1,564 | 1,568 | 139,700 | 1,568 |
| 2010-05-20 | 1,588 | 1,621 | 1,588 | 1,610 | 195,600 | 1,610 |
| 2010-05-19 | 1,602 | 1,608 | 1,589 | 1,601 | 123,100 | 1,601 |
| 2010-05-18 | 1,600 | 1,620 | 1,600 | 1,614 | 133,100 | 1,614 |
| 2010-05-17 | 1,610 | 1,617 | 1,596 | 1,598 | 182,300 | 1,598 |
| 2010-05-14 | 1,616 | 1,623 | 1,612 | 1,617 | 89,500 | 1,617 |
| 2010-05-13 | 1,636 | 1,636 | 1,625 | 1,629 | 83,600 | 1,629 |
| 2010-05-12 | 1,637 | 1,638 | 1,620 | 1,622 | 106,100 | 1,622 |
| 2010-05-11 | 1,628 | 1,644 | 1,617 | 1,627 | 140,600 | 1,627 |
| 2010-05-10 | 1,608 | 1,634 | 1,598 | 1,627 | 175,700 | 1,627 |
| 2010-05-07 | 1,620 | 1,630 | 1,610 | 1,610 | 182,700 | 1,610 |
| 2010-05-06 | 1,630 | 1,636 | 1,623 | 1,630 | 140,900 | 1,630 |
| 2010-04-30 | 1,638 | 1,646 | 1,635 | 1,637 | 137,000 | 1,637 |
| 2010-04-28 | 1,656 | 1,656 | 1,633 | 1,637 | 116,400 | 1,637 |
| 2010-04-27 | 1,665 | 1,668 | 1,657 | 1,665 | 109,200 | 1,665 |
| 2010-04-26 | 1,663 | 1,670 | 1,658 | 1,667 | 118,000 | 1,667 |
| 2010-04-23 | 1,641 | 1,664 | 1,632 | 1,662 | 169,800 | 1,662 |
| 2010-04-22 | 1,638 | 1,645 | 1,622 | 1,640 | 158,700 | 1,640 |
| 2010-04-21 | 1,649 | 1,655 | 1,635 | 1,638 | 126,200 | 1,638 |
| 2010-04-20 | 1,626 | 1,644 | 1,623 | 1,641 | 81,600 | 1,641 |
| 2010-04-19 | 1,635 | 1,639 | 1,620 | 1,623 | 130,200 | 1,623 |
| 2010-04-16 | 1,646 | 1,649 | 1,639 | 1,641 | 131,400 | 1,641 |
| 2010-04-15 | 1,650 | 1,654 | 1,642 | 1,650 | 113,200 | 1,650 |
| 2010-04-14 | 1,644 | 1,653 | 1,641 | 1,648 | 111,300 | 1,648 |
| 2010-04-13 | 1,653 | 1,653 | 1,643 | 1,650 | 102,000 | 1,650 |
| 2010-04-12 | 1,643 | 1,651 | 1,640 | 1,650 | 122,500 | 1,650 |
| 2010-04-09 | 1,651 | 1,659 | 1,637 | 1,650 | 138,800 | 1,650 |
| 2010-04-08 | 1,656 | 1,660 | 1,651 | 1,658 | 73,200 | 1,658 |
| 2010-04-07 | 1,653 | 1,665 | 1,650 | 1,665 | 114,400 | 1,665 |
| 2010-04-06 | 1,660 | 1,660 | 1,652 | 1,654 | 71,200 | 1,654 |
| 2010-04-05 | 1,651 | 1,657 | 1,646 | 1,657 | 86,700 | 1,657 |
| 2010-04-02 | 1,652 | 1,657 | 1,644 | 1,650 | 71,700 | 1,650 |
| 2010-04-01 | 1,650 | 1,662 | 1,644 | 1,660 | 105,400 | 1,660 |
| 2010-03-31 | 1,657 | 1,667 | 1,648 | 1,663 | 128,900 | 1,663 |
| 2010-03-30 | 1,643 | 1,655 | 1,639 | 1,655 | 121,600 | 1,655 |
| 2010-03-29 | 1,628 | 1,645 | 1,622 | 1,635 | 116,800 | 1,635 |
| 2010-03-26 | 1,663 | 1,673 | 1,652 | 1,673 | 159,800 | 1,673 |
| 2010-03-25 | 1,680 | 1,681 | 1,642 | 1,647 | 207,500 | 1,647 |
| 2010-03-24 | 1,672 | 1,680 | 1,668 | 1,677 | 99,500 | 1,677 |
| 2010-03-23 | 1,667 | 1,670 | 1,665 | 1,669 | 77,000 | 1,669 |
| 2010-03-19 | 1,669 | 1,669 | 1,657 | 1,662 | 72,500 | 1,662 |
| 2010-03-18 | 1,669 | 1,669 | 1,657 | 1,662 | 86,700 | 1,662 |
| 2010-03-17 | 1,670 | 1,670 | 1,659 | 1,666 | 71,800 | 1,666 |
| 2010-03-16 | 1,655 | 1,668 | 1,655 | 1,665 | 59,500 | 1,665 |
| 2010-03-15 | 1,670 | 1,672 | 1,655 | 1,661 | 129,200 | 1,661 |
| 2010-03-12 | 1,642 | 1,657 | 1,641 | 1,655 | 173,800 | 1,655 |
| 2010-03-11 | 1,650 | 1,650 | 1,641 | 1,649 | 86,600 | 1,649 |
| 2010-03-10 | 1,646 | 1,655 | 1,644 | 1,644 | 94,500 | 1,644 |
| 2010-03-09 | 1,660 | 1,668 | 1,644 | 1,644 | 108,600 | 1,644 |
| 2010-03-08 | 1,665 | 1,672 | 1,654 | 1,661 | 104,800 | 1,661 |
| 2010-03-05 | 1,657 | 1,665 | 1,651 | 1,656 | 88,200 | 1,656 |
| 2010-03-04 | 1,654 | 1,656 | 1,645 | 1,649 | 70,900 | 1,649 |
| 2010-03-03 | 1,644 | 1,654 | 1,641 | 1,654 | 106,000 | 1,654 |
| 2010-03-02 | 1,640 | 1,650 | 1,637 | 1,650 | 106,400 | 1,650 |
| 2010-03-01 | 1,647 | 1,651 | 1,637 | 1,648 | 88,700 | 1,648 |
| 2010-02-26 | 1,641 | 1,648 | 1,629 | 1,647 | 160,000 | 1,647 |
| 2010-02-25 | 1,635 | 1,642 | 1,624 | 1,641 | 155,800 | 1,641 |
| 2010-02-24 | 1,632 | 1,638 | 1,620 | 1,624 | 162,700 | 1,624 |
| 2010-02-23 | 1,654 | 1,665 | 1,636 | 1,642 | 95,100 | 1,642 |
| 2010-02-22 | 1,640 | 1,665 | 1,632 | 1,649 | 180,900 | 1,649 |
| 2010-02-19 | 1,623 | 1,629 | 1,620 | 1,620 | 101,100 | 1,620 |
| 2010-02-18 | 1,621 | 1,638 | 1,616 | 1,628 | 150,200 | 1,628 |
| 2010-02-17 | 1,630 | 1,646 | 1,619 | 1,624 | 210,600 | 1,624 |
| 2010-02-16 | 1,618 | 1,630 | 1,617 | 1,628 | 122,700 | 1,628 |
| 2010-02-15 | 1,648 | 1,648 | 1,612 | 1,618 | 166,500 | 1,618 |
| 2010-02-12 | 1,616 | 1,639 | 1,615 | 1,639 | 147,300 | 1,639 |
| 2010-02-10 | 1,615 | 1,622 | 1,610 | 1,615 | 160,500 | 1,615 |
| 2010-02-09 | 1,621 | 1,635 | 1,611 | 1,614 | 138,600 | 1,614 |
| 2010-02-08 | 1,650 | 1,651 | 1,624 | 1,627 | 163,000 | 1,627 |
| 2010-02-05 | 1,650 | 1,668 | 1,640 | 1,656 | 184,500 | 1,656 |
| 2010-02-04 | 1,643 | 1,673 | 1,636 | 1,671 | 179,300 | 1,671 |
| 2010-02-03 | 1,621 | 1,643 | 1,620 | 1,641 | 124,100 | 1,641 |
| 2010-02-02 | 1,631 | 1,635 | 1,615 | 1,619 | 244,900 | 1,619 |
| 2010-02-01 | 1,640 | 1,681 | 1,624 | 1,650 | 287,400 | 1,650 |
| 2010-01-29 | 1,606 | 1,615 | 1,605 | 1,606 | 98,200 | 1,606 |
| 2010-01-28 | 1,615 | 1,620 | 1,606 | 1,619 | 119,400 | 1,619 |
| 2010-01-27 | 1,633 | 1,639 | 1,613 | 1,613 | 108,800 | 1,613 |
| 2010-01-26 | 1,632 | 1,643 | 1,625 | 1,625 | 127,200 | 1,625 |
| 2010-01-25 | 1,623 | 1,630 | 1,612 | 1,616 | 64,900 | 1,616 |
| 2010-01-22 | 1,620 | 1,620 | 1,608 | 1,615 | 86,200 | 1,615 |
| 2010-01-21 | 1,623 | 1,637 | 1,622 | 1,631 | 78,900 | 1,631 |
| 2010-01-20 | 1,631 | 1,634 | 1,622 | 1,628 | 70,700 | 1,628 |
| 2010-01-19 | 1,610 | 1,641 | 1,610 | 1,639 | 104,400 | 1,639 |
| 2010-01-18 | 1,621 | 1,630 | 1,612 | 1,618 | 71,000 | 1,618 |
| 2010-01-15 | 1,620 | 1,626 | 1,615 | 1,622 | 115,200 | 1,622 |
| 2010-01-14 | 1,620 | 1,627 | 1,610 | 1,627 | 94,200 | 1,627 |
| 2010-01-13 | 1,627 | 1,633 | 1,620 | 1,620 | 139,600 | 1,620 |
| 2010-01-12 | 1,624 | 1,641 | 1,620 | 1,639 | 105,200 | 1,639 |
| 2010-01-08 | 1,643 | 1,651 | 1,625 | 1,632 | 123,300 | 1,632 |
| 2010-01-07 | 1,653 | 1,659 | 1,643 | 1,652 | 67,500 | 1,652 |
| 2010-01-06 | 1,666 | 1,666 | 1,641 | 1,658 | 72,900 | 1,658 |
| 2010-01-05 | 1,670 | 1,671 | 1,650 | 1,653 | 47,900 | 1,653 |
| 2010-01-04 | 1,660 | 1,664 | 1,646 | 1,659 | 39,800 | 1,659 |
分割・併合履歴 ： なし
