4714 (株)リソー教育 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 | 4,515 | 4,605 | 4,515 | 4,555 | 8,199 | 151.83 |
| 2010-12-29 | 4,645 | 4,680 | 4,500 | 4,610 | 10,013 | 153.67 |
| 2010-12-28 | 4,500 | 4,625 | 4,500 | 4,615 | 12,648 | 153.83 |
| 2010-12-27 | 4,345 | 4,480 | 4,345 | 4,470 | 13,938 | 149 |
| 2010-12-24 | 4,310 | 4,335 | 4,310 | 4,325 | 5,771 | 144.17 |
| 2010-12-22 | 4,255 | 4,335 | 4,250 | 4,315 | 8,692 | 143.83 |
| 2010-12-21 | 4,225 | 4,260 | 4,225 | 4,250 | 6,065 | 141.67 |
| 2010-12-20 | 4,225 | 4,235 | 4,200 | 4,225 | 5,120 | 140.83 |
| 2010-12-17 | 4,165 | 4,205 | 4,160 | 4,185 | 5,679 | 139.50 |
| 2010-12-16 | 4,005 | 4,240 | 4,005 | 4,150 | 17,867 | 138.33 |
| 2010-12-15 | 4,020 | 4,030 | 4,005 | 4,030 | 2,495 | 134.33 |
| 2010-12-14 | 3,980 | 4,025 | 3,980 | 4,025 | 3,626 | 134.17 |
| 2010-12-13 | 4,000 | 4,005 | 3,980 | 4,005 | 3,843 | 133.50 |
| 2010-12-10 | 4,035 | 4,040 | 4,000 | 4,005 | 8,090 | 133.50 |
| 2010-12-09 | 4,020 | 4,025 | 4,000 | 4,015 | 2,852 | 133.83 |
| 2010-12-08 | 4,000 | 4,040 | 4,000 | 4,020 | 5,639 | 134 |
| 2010-12-07 | 4,000 | 4,020 | 3,980 | 4,020 | 4,008 | 134 |
| 2010-12-06 | 4,015 | 4,040 | 4,000 | 4,020 | 2,416 | 134 |
| 2010-12-03 | 4,030 | 4,055 | 3,995 | 4,015 | 4,585 | 133.83 |
| 2010-12-02 | 4,000 | 4,050 | 4,000 | 4,025 | 4,516 | 134.17 |
| 2010-12-01 | 3,895 | 3,980 | 3,895 | 3,980 | 2,721 | 132.67 |
| 2010-11-30 | 3,895 | 3,980 | 3,890 | 3,915 | 4,330 | 130.50 |
| 2010-11-29 | 4,020 | 4,020 | 3,950 | 3,955 | 3,520 | 131.83 |
| 2010-11-26 | 3,890 | 3,945 | 3,890 | 3,930 | 2,840 | 131 |
| 2010-11-25 | 3,885 | 3,915 | 3,875 | 3,900 | 2,360 | 130 |
| 2010-11-24 | 3,900 | 3,920 | 3,870 | 3,895 | 5,344 | 129.83 |
| 2010-11-22 | 3,875 | 4,000 | 3,870 | 3,915 | 7,490 | 130.50 |
| 2010-11-19 | 3,895 | 3,900 | 3,865 | 3,870 | 5,720 | 129 |
| 2010-11-18 | 3,850 | 3,885 | 3,825 | 3,885 | 2,433 | 129.50 |
| 2010-11-17 | 3,790 | 3,850 | 3,760 | 3,840 | 2,676 | 128 |
| 2010-11-16 | 3,885 | 3,895 | 3,820 | 3,830 | 4,849 | 127.67 |
| 2010-11-15 | 3,830 | 3,860 | 3,815 | 3,850 | 3,808 | 128.33 |
| 2010-11-12 | 3,805 | 3,850 | 3,805 | 3,820 | 5,339 | 127.33 |
| 2010-11-11 | 3,815 | 3,885 | 3,815 | 3,835 | 4,880 | 127.83 |
| 2010-11-10 | 3,705 | 3,860 | 3,705 | 3,805 | 7,078 | 126.83 |
| 2010-11-09 | 3,730 | 3,745 | 3,700 | 3,725 | 3,978 | 124.17 |
| 2010-11-08 | 3,730 | 3,765 | 3,730 | 3,750 | 3,539 | 125 |
| 2010-11-05 | 3,660 | 3,770 | 3,655 | 3,745 | 11,711 | 124.83 |
| 2010-11-04 | 3,550 | 3,660 | 3,550 | 3,645 | 7,326 | 121.50 |
| 2010-11-02 | 3,605 | 3,615 | 3,520 | 3,575 | 9,820 | 119.17 |
| 2010-11-01 | 3,685 | 3,705 | 3,655 | 3,660 | 7,461 | 122 |
| 2010-10-29 | 3,740 | 3,745 | 3,710 | 3,720 | 4,744 | 124 |
| 2010-10-28 | 3,795 | 3,800 | 3,710 | 3,780 | 11,461 | 126 |
| 2010-10-27 | 3,750 | 3,870 | 3,740 | 3,845 | 12,694 | 128.17 |
| 2010-10-26 | 3,895 | 3,915 | 3,725 | 3,730 | 17,385 | 124.33 |
| 2010-10-25 | 3,930 | 3,970 | 3,880 | 3,905 | 29,889 | 130.17 |
| 2010-10-22 | 3,835 | 3,930 | 3,835 | 3,920 | 18,091 | 130.67 |
| 2010-10-21 | 3,905 | 3,955 | 3,780 | 3,820 | 28,753 | 127.33 |
| 2010-10-20 | 3,770 | 3,800 | 3,695 | 3,720 | 12,547 | 124 |
| 2010-10-19 | 3,850 | 3,880 | 3,810 | 3,825 | 6,667 | 127.50 |
| 2010-10-18 | 3,805 | 3,880 | 3,760 | 3,865 | 10,066 | 128.83 |
| 2010-10-15 | 3,895 | 3,895 | 3,815 | 3,835 | 8,709 | 127.83 |
| 2010-10-14 | 3,960 | 3,965 | 3,900 | 3,920 | 9,389 | 130.67 |
| 2010-10-13 | 4,070 | 4,070 | 3,990 | 3,990 | 5,682 | 133 |
| 2010-10-12 | 4,160 | 4,185 | 4,015 | 4,020 | 9,686 | 134 |
| 2010-10-08 | 4,085 | 4,195 | 4,050 | 4,120 | 10,648 | 137.33 |
| 2010-10-07 | 4,040 | 4,145 | 4,040 | 4,105 | 7,585 | 136.83 |
| 2010-10-06 | 4,025 | 4,040 | 3,995 | 4,040 | 5,003 | 134.67 |
| 2010-10-05 | 4,000 | 4,050 | 3,965 | 4,030 | 4,769 | 134.33 |
| 2010-10-04 | 4,100 | 4,110 | 4,000 | 4,025 | 7,210 | 134.17 |
| 2010-10-01 | 4,115 | 4,140 | 4,085 | 4,100 | 6,236 | 136.67 |
| 2010-09-30 | 4,115 | 4,170 | 4,110 | 4,130 | 3,883 | 137.67 |
| 2010-09-29 | 4,135 | 4,140 | 4,100 | 4,140 | 4,026 | 138 |
| 2010-09-28 | 4,080 | 4,135 | 4,080 | 4,110 | 4,624 | 137 |
| 2010-09-27 | 4,155 | 4,155 | 4,015 | 4,075 | 8,373 | 135.83 |
| 2010-09-24 | 4,250 | 4,260 | 4,075 | 4,110 | 11,189 | 137 |
| 2010-09-22 | 4,400 | 4,410 | 4,285 | 4,290 | 5,682 | 143 |
| 2010-09-21 | 4,380 | 4,430 | 4,360 | 4,390 | 6,427 | 146.33 |
| 2010-09-17 | 4,250 | 4,370 | 4,250 | 4,335 | 17,142 | 144.50 |
| 2010-09-16 | 4,220 | 4,250 | 4,190 | 4,245 | 7,883 | 141.50 |
| 2010-09-15 | 4,135 | 4,210 | 4,125 | 4,175 | 7,919 | 139.17 |
| 2010-09-14 | 4,090 | 4,155 | 4,065 | 4,155 | 5,565 | 138.50 |
| 2010-09-13 | 4,170 | 4,175 | 4,060 | 4,080 | 6,257 | 136 |
| 2010-09-10 | 4,120 | 4,180 | 4,120 | 4,160 | 7,404 | 138.67 |
| 2010-09-09 | 4,220 | 4,225 | 4,120 | 4,185 | 5,883 | 139.50 |
| 2010-09-08 | 4,200 | 4,245 | 4,180 | 4,230 | 5,105 | 141 |
| 2010-09-07 | 4,170 | 4,260 | 4,165 | 4,240 | 8,965 | 141.33 |
| 2010-09-06 | 4,070 | 4,160 | 4,050 | 4,150 | 6,085 | 138.33 |
| 2010-09-03 | 4,020 | 4,080 | 4,010 | 4,035 | 8,234 | 134.50 |
| 2010-09-02 | 4,110 | 4,165 | 4,000 | 4,090 | 6,686 | 136.33 |
| 2010-09-01 | 4,200 | 4,200 | 4,090 | 4,110 | 9,653 | 137 |
| 2010-08-31 | 4,220 | 4,230 | 4,140 | 4,155 | 8,984 | 138.50 |
| 2010-08-30 | 4,290 | 4,290 | 4,215 | 4,235 | 4,131 | 141.17 |
| 2010-08-27 | 4,300 | 4,300 | 4,185 | 4,220 | 11,711 | 140.67 |
| 2010-08-26 | 4,320 | 4,350 | 4,305 | 4,330 | 7,130 | 144.33 |
| 2010-08-25 | 4,275 | 4,325 | 4,255 | 4,285 | 8,047 | 142.83 |
| 2010-08-24 | 4,175 | 4,325 | 4,175 | 4,315 | 8,989 | 143.83 |
| 2010-08-23 | 4,210 | 4,250 | 4,160 | 4,220 | 4,400 | 140.67 |
| 2010-08-20 | 4,255 | 4,285 | 4,230 | 4,235 | 3,302 | 141.17 |
| 2010-08-19 | 4,270 | 4,305 | 4,270 | 4,280 | 4,683 | 142.67 |
| 2010-08-18 | 4,300 | 4,315 | 4,260 | 4,300 | 4,578 | 143.33 |
| 2010-08-17 | 4,290 | 4,300 | 4,255 | 4,300 | 2,277 | 143.33 |
| 2010-08-16 | 4,300 | 4,315 | 4,280 | 4,295 | 4,533 | 143.17 |
| 2010-08-13 | 4,235 | 4,325 | 4,235 | 4,290 | 5,285 | 143 |
| 2010-08-12 | 4,125 | 4,255 | 4,125 | 4,235 | 6,367 | 141.17 |
| 2010-08-11 | 4,260 | 4,265 | 4,185 | 4,185 | 6,873 | 139.50 |
| 2010-08-10 | 4,260 | 4,300 | 4,260 | 4,275 | 2,881 | 142.50 |
| 2010-08-09 | 4,250 | 4,290 | 4,195 | 4,280 | 3,592 | 142.67 |
| 2010-08-06 | 4,200 | 4,240 | 4,170 | 4,210 | 3,487 | 140.33 |
| 2010-08-05 | 4,195 | 4,220 | 4,125 | 4,190 | 5,924 | 139.67 |
| 2010-08-04 | 4,265 | 4,295 | 4,135 | 4,155 | 10,001 | 138.50 |
| 2010-08-03 | 4,350 | 4,370 | 4,280 | 4,295 | 7,635 | 143.17 |
| 2010-08-02 | 4,375 | 4,410 | 4,330 | 4,330 | 6,761 | 144.33 |
| 2010-07-30 | 4,520 | 4,570 | 4,350 | 4,365 | 16,787 | 145.50 |
| 2010-07-29 | 4,545 | 4,590 | 4,495 | 4,550 | 10,454 | 151.67 |
| 2010-07-28 | 4,605 | 4,610 | 4,530 | 4,600 | 6,573 | 153.33 |
| 2010-07-27 | 4,700 | 4,700 | 4,540 | 4,600 | 6,880 | 153.33 |
| 2010-07-26 | 4,510 | 4,655 | 4,505 | 4,630 | 9,247 | 154.33 |
| 2010-07-23 | 4,535 | 4,570 | 4,520 | 4,540 | 2,519 | 151.33 |
| 2010-07-22 | 4,430 | 4,590 | 4,430 | 4,520 | 6,265 | 150.67 |
| 2010-07-21 | 4,540 | 4,545 | 4,460 | 4,500 | 5,527 | 150 |
| 2010-07-20 | 4,510 | 4,570 | 4,500 | 4,540 | 4,399 | 151.33 |
| 2010-07-16 | 4,650 | 4,650 | 4,560 | 4,580 | 4,278 | 152.67 |
| 2010-07-15 | 4,650 | 4,665 | 4,540 | 4,625 | 10,709 | 154.17 |
| 2010-07-14 | 4,760 | 4,775 | 4,650 | 4,660 | 7,675 | 155.33 |
| 2010-07-13 | 4,860 | 4,895 | 4,670 | 4,700 | 8,908 | 156.67 |
| 2010-07-12 | 4,710 | 4,850 | 4,710 | 4,810 | 6,387 | 160.33 |
| 2010-07-09 | 4,780 | 4,800 | 4,700 | 4,760 | 5,721 | 158.67 |
| 2010-07-08 | 4,650 | 4,750 | 4,645 | 4,710 | 6,542 | 157 |
| 2010-07-07 | 4,660 | 4,690 | 4,595 | 4,625 | 4,302 | 154.17 |
| 2010-07-06 | 4,610 | 4,690 | 4,595 | 4,690 | 3,869 | 156.33 |
| 2010-07-05 | 4,530 | 4,760 | 4,500 | 4,615 | 8,390 | 153.83 |
| 2010-07-02 | 4,580 | 4,605 | 4,490 | 4,530 | 5,319 | 151 |
| 2010-07-01 | 4,650 | 4,720 | 4,600 | 4,645 | 13,216 | 154.83 |
| 2010-06-30 | 4,500 | 4,610 | 4,300 | 4,610 | 10,825 | 153.67 |
| 2010-06-29 | 4,700 | 4,700 | 4,520 | 4,580 | 19,796 | 152.67 |
| 2010-06-28 | 4,825 | 4,845 | 4,750 | 4,760 | 3,988 | 158.67 |
| 2010-06-25 | 4,805 | 4,900 | 4,770 | 4,820 | 4,892 | 160.67 |
| 2010-06-24 | 4,740 | 4,810 | 4,725 | 4,795 | 5,266 | 159.83 |
| 2010-06-23 | 4,810 | 4,830 | 4,760 | 4,785 | 5,614 | 159.50 |
| 2010-06-22 | 4,865 | 4,875 | 4,820 | 4,835 | 5,166 | 161.17 |
| 2010-06-21 | 4,915 | 4,915 | 4,845 | 4,885 | 5,669 | 162.83 |
| 2010-06-18 | 4,905 | 4,930 | 4,885 | 4,895 | 2,426 | 163.17 |
| 2010-06-17 | 4,950 | 4,950 | 4,890 | 4,900 | 3,054 | 163.33 |
| 2010-06-16 | 4,910 | 4,950 | 4,905 | 4,925 | 5,025 | 164.17 |
| 2010-06-15 | 4,950 | 4,955 | 4,905 | 4,915 | 4,498 | 163.83 |
| 2010-06-14 | 4,990 | 4,990 | 4,930 | 4,960 | 4,284 | 165.33 |
| 2010-06-11 | 4,960 | 5,030 | 4,950 | 4,960 | 8,204 | 165.33 |
| 2010-06-10 | 5,040 | 5,050 | 4,935 | 4,955 | 6,465 | 165.17 |
| 2010-06-09 | 5,070 | 5,140 | 5,050 | 5,080 | 11,891 | 169.33 |
| 2010-06-08 | 5,030 | 5,100 | 5,000 | 5,060 | 11,115 | 168.67 |
| 2010-06-07 | 4,925 | 5,080 | 4,855 | 5,000 | 21,262 | 166.67 |
| 2010-06-04 | 5,010 | 5,030 | 4,900 | 4,920 | 15,477 | 164 |
| 2010-06-03 | 5,050 | 5,080 | 5,000 | 5,010 | 10,925 | 167 |
| 2010-06-02 | 5,190 | 5,220 | 5,020 | 5,070 | 20,050 | 169 |
| 2010-06-01 | 5,240 | 5,350 | 5,170 | 5,180 | 16,502 | 172.67 |
| 2010-05-31 | 5,090 | 5,190 | 5,080 | 5,190 | 8,455 | 173 |
| 2010-05-28 | 5,130 | 5,140 | 5,050 | 5,100 | 5,665 | 170 |
| 2010-05-27 | 5,100 | 5,100 | 4,960 | 5,050 | 5,156 | 168.33 |
| 2010-05-26 | 5,050 | 5,090 | 4,965 | 4,990 | 5,884 | 166.33 |
| 2010-05-25 | 5,150 | 5,180 | 5,010 | 5,030 | 7,716 | 167.67 |
| 2010-05-24 | 5,100 | 5,280 | 4,990 | 5,080 | 24,812 | 169.33 |
| 2010-05-21 | 4,780 | 4,930 | 4,740 | 4,930 | 11,751 | 164.33 |
| 2010-05-20 | 4,935 | 4,990 | 4,870 | 4,990 | 4,423 | 166.33 |
| 2010-05-19 | 4,950 | 5,070 | 4,850 | 4,950 | 12,739 | 165 |
| 2010-05-18 | 5,280 | 5,290 | 5,010 | 5,090 | 12,035 | 169.67 |
| 2010-05-17 | 5,470 | 5,470 | 5,290 | 5,290 | 9,224 | 176.33 |
| 2010-05-14 | 5,360 | 5,470 | 5,360 | 5,420 | 10,144 | 180.67 |
| 2010-05-13 | 5,400 | 5,500 | 5,390 | 5,460 | 17,499 | 182 |
| 2010-05-12 | 5,310 | 5,400 | 5,310 | 5,360 | 7,659 | 178.67 |
| 2010-05-11 | 5,400 | 5,420 | 5,310 | 5,330 | 15,647 | 177.67 |
| 2010-05-10 | 5,160 | 5,390 | 5,150 | 5,350 | 12,072 | 178.33 |
| 2010-05-07 | 5,250 | 5,250 | 5,000 | 5,200 | 16,052 | 173.33 |
| 2010-05-06 | 5,430 | 5,470 | 5,350 | 5,350 | 11,188 | 178.33 |
| 2010-04-30 | 5,530 | 5,550 | 5,490 | 5,530 | 12,277 | 184.33 |
| 2010-04-28 | 5,400 | 5,550 | 5,390 | 5,480 | 23,594 | 182.67 |
| 2010-04-27 | 5,350 | 5,460 | 5,320 | 5,440 | 23,109 | 181.33 |
| 2010-04-26 | 5,300 | 5,360 | 5,270 | 5,340 | 12,876 | 178 |
| 2010-04-23 | 5,250 | 5,290 | 5,250 | 5,280 | 5,674 | 176 |
| 2010-04-22 | 5,300 | 5,300 | 5,240 | 5,290 | 9,247 | 176.33 |
| 2010-04-21 | 5,230 | 5,320 | 5,230 | 5,300 | 18,455 | 176.67 |
| 2010-04-20 | 5,160 | 5,260 | 5,160 | 5,220 | 21,307 | 174 |
| 2010-04-19 | 5,080 | 5,140 | 5,030 | 5,140 | 14,583 | 171.33 |
| 2010-04-16 | 5,050 | 5,130 | 5,000 | 5,070 | 12,889 | 169 |
| 2010-04-15 | 5,150 | 5,150 | 5,050 | 5,080 | 13,407 | 169.33 |
| 2010-04-14 | 5,250 | 5,290 | 5,180 | 5,190 | 17,543 | 173 |
| 2010-04-13 | 5,130 | 5,260 | 5,120 | 5,250 | 25,834 | 175 |
| 2010-04-12 | 5,120 | 5,130 | 5,100 | 5,110 | 6,053 | 170.33 |
| 2010-04-09 | 5,140 | 5,140 | 5,100 | 5,110 | 7,029 | 170.33 |
| 2010-04-08 | 5,050 | 5,130 | 5,050 | 5,110 | 9,931 | 170.33 |
| 2010-04-07 | 5,130 | 5,180 | 5,080 | 5,090 | 12,916 | 169.67 |
| 2010-04-06 | 4,980 | 5,100 | 4,955 | 5,100 | 21,854 | 170 |
| 2010-04-05 | 4,830 | 4,940 | 4,810 | 4,930 | 12,673 | 164.33 |
| 2010-04-02 | 4,840 | 4,840 | 4,800 | 4,805 | 5,959 | 160.17 |
| 2010-04-01 | 4,845 | 4,845 | 4,795 | 4,835 | 9,092 | 161.17 |
| 2010-03-31 | 4,710 | 4,815 | 4,710 | 4,795 | 10,898 | 159.83 |
| 2010-03-30 | 4,710 | 4,760 | 4,685 | 4,755 | 7,390 | 158.50 |
| 2010-03-29 | 4,710 | 4,755 | 4,650 | 4,695 | 9,374 | 156.50 |
| 2010-03-26 | 4,725 | 4,765 | 4,610 | 4,715 | 15,490 | 157.17 |
| 2010-03-25 | 4,630 | 4,770 | 4,630 | 4,715 | 19,810 | 157.17 |
| 2010-03-24 | 4,530 | 4,585 | 4,530 | 4,560 | 7,701 | 152 |
| 2010-03-23 | 4,625 | 4,650 | 4,570 | 4,590 | 9,711 | 153 |
| 2010-03-19 | 4,680 | 4,690 | 4,640 | 4,645 | 4,125 | 154.83 |
| 2010-03-18 | 4,710 | 4,725 | 4,665 | 4,680 | 3,316 | 156 |
| 2010-03-17 | 4,665 | 4,710 | 4,630 | 4,690 | 7,339 | 156.33 |
| 2010-03-16 | 4,750 | 4,770 | 4,610 | 4,705 | 8,403 | 156.83 |
| 2010-03-15 | 4,840 | 4,860 | 4,760 | 4,775 | 5,231 | 159.17 |
| 2010-03-12 | 4,895 | 4,945 | 4,815 | 4,840 | 13,603 | 161.33 |
| 2010-03-11 | 4,650 | 4,845 | 4,650 | 4,845 | 10,745 | 161.50 |
| 2010-03-10 | 4,580 | 4,635 | 4,560 | 4,610 | 6,959 | 153.67 |
| 2010-03-09 | 4,560 | 4,610 | 4,560 | 4,560 | 4,831 | 152 |
| 2010-03-08 | 4,545 | 4,635 | 4,530 | 4,585 | 7,916 | 152.83 |
| 2010-03-05 | 4,560 | 4,645 | 4,545 | 4,570 | 11,783 | 152.33 |
| 2010-03-04 | 4,750 | 4,765 | 4,550 | 4,560 | 15,166 | 152 |
| 2010-03-03 | 4,805 | 4,830 | 4,755 | 4,760 | 6,648 | 158.67 |
| 2010-03-02 | 4,790 | 4,835 | 4,790 | 4,810 | 5,124 | 160.33 |
| 2010-03-01 | 4,850 | 4,850 | 4,750 | 4,790 | 6,735 | 159.67 |
| 2010-02-26 | 4,790 | 4,850 | 4,790 | 4,790 | 8,013 | 159.67 |
| 2010-02-25 | 4,875 | 4,880 | 4,800 | 4,835 | 9,781 | 161.17 |
| 2010-02-24 | 4,770 | 4,900 | 4,770 | 4,875 | 13,254 | 162.50 |
| 2010-02-23 | 5,030 | 5,040 | 4,975 | 4,990 | 14,662 | 166.33 |
| 2010-02-22 | 5,040 | 5,080 | 5,040 | 5,050 | 7,496 | 168.33 |
| 2010-02-19 | 5,060 | 5,100 | 5,010 | 5,040 | 14,747 | 168 |
| 2010-02-18 | 5,100 | 5,160 | 5,080 | 5,150 | 4,779 | 171.67 |
| 2010-02-17 | 5,180 | 5,190 | 5,100 | 5,100 | 6,169 | 170 |
| 2010-02-16 | 5,200 | 5,230 | 5,160 | 5,170 | 2,723 | 172.33 |
| 2010-02-15 | 5,330 | 5,340 | 5,150 | 5,200 | 8,299 | 173.33 |
| 2010-02-12 | 5,280 | 5,320 | 5,210 | 5,320 | 8,797 | 177.33 |
| 2010-02-10 | 5,130 | 5,280 | 5,120 | 5,280 | 11,348 | 176 |
| 2010-02-09 | 5,160 | 5,160 | 5,110 | 5,140 | 2,746 | 171.33 |
| 2010-02-08 | 5,080 | 5,180 | 5,050 | 5,140 | 7,210 | 171.33 |
| 2010-02-05 | 5,050 | 5,080 | 5,020 | 5,080 | 7,919 | 169.33 |
| 2010-02-04 | 5,130 | 5,140 | 5,070 | 5,070 | 4,457 | 169 |
| 2010-02-03 | 5,140 | 5,170 | 5,110 | 5,110 | 6,029 | 170.33 |
| 2010-02-02 | 5,100 | 5,180 | 5,100 | 5,100 | 6,502 | 170 |
| 2010-02-01 | 5,060 | 5,140 | 5,030 | 5,100 | 7,735 | 170 |
| 2010-01-29 | 5,220 | 5,250 | 5,080 | 5,120 | 9,086 | 170.67 |
| 2010-01-28 | 5,310 | 5,310 | 5,210 | 5,240 | 6,480 | 174.67 |
| 2010-01-27 | 5,220 | 5,330 | 5,190 | 5,280 | 5,984 | 176 |
| 2010-01-26 | 5,230 | 5,260 | 5,170 | 5,230 | 16,603 | 174.33 |
| 2010-01-25 | 5,380 | 5,430 | 5,260 | 5,280 | 19,846 | 176 |
| 2010-01-22 | 5,350 | 5,400 | 5,340 | 5,390 | 6,872 | 179.67 |
| 2010-01-21 | 5,380 | 5,440 | 5,350 | 5,400 | 7,690 | 180 |
| 2010-01-20 | 5,530 | 5,530 | 5,390 | 5,420 | 7,024 | 180.67 |
| 2010-01-19 | 5,530 | 5,530 | 5,450 | 5,490 | 7,087 | 183 |
| 2010-01-18 | 5,370 | 5,520 | 5,360 | 5,490 | 12,005 | 183 |
| 2010-01-15 | 5,430 | 5,440 | 5,280 | 5,370 | 20,579 | 179 |
| 2010-01-14 | 5,490 | 5,500 | 5,430 | 5,440 | 8,731 | 181.33 |
| 2010-01-13 | 5,550 | 5,570 | 5,280 | 5,500 | 14,558 | 183.33 |
| 2010-01-12 | 5,700 | 5,700 | 5,550 | 5,580 | 20,227 | 186 |
| 2010-01-08 | 5,650 | 5,740 | 5,510 | 5,710 | 22,675 | 190.33 |
| 2010-01-07 | 5,750 | 5,750 | 5,550 | 5,660 | 17,868 | 188.67 |
| 2010-01-06 | 5,680 | 5,750 | 5,660 | 5,740 | 16,959 | 191.33 |
| 2010-01-05 | 5,620 | 5,700 | 5,610 | 5,700 | 18,219 | 190 |
| 2010-01-04 | 5,560 | 5,640 | 5,540 | 5,640 | 13,368 | 188 |
分割・併合履歴 ： [2018-11-28]1株→3株 [2013-08-28]1株→10株 [2005-03-08]1株→5株 [2004-09-27]1株→3株 [2004-03-26]1株→3株 [2002-06-25]1株→4株 [1999-11-02]1株→5株
