4716 日本オラクル(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 | 4,020 | 4,040 | 3,990 | 3,990 | 87,300 | 3,990 |
| 2010-12-29 | 4,025 | 4,055 | 4,025 | 4,035 | 87,700 | 4,035 |
| 2010-12-28 | 4,055 | 4,055 | 4,005 | 4,015 | 70,300 | 4,015 |
| 2010-12-27 | 4,045 | 4,075 | 4,020 | 4,045 | 116,100 | 4,045 |
| 2010-12-24 | 3,910 | 4,065 | 3,900 | 4,050 | 399,500 | 4,050 |
| 2010-12-22 | 3,910 | 3,920 | 3,850 | 3,870 | 132,200 | 3,870 |
| 2010-12-21 | 3,890 | 3,930 | 3,890 | 3,915 | 84,100 | 3,915 |
| 2010-12-20 | 3,900 | 3,930 | 3,885 | 3,890 | 145,600 | 3,890 |
| 2010-12-17 | 3,865 | 3,885 | 3,855 | 3,880 | 151,900 | 3,880 |
| 2010-12-16 | 3,825 | 3,865 | 3,810 | 3,845 | 155,300 | 3,845 |
| 2010-12-15 | 3,815 | 3,825 | 3,790 | 3,815 | 104,400 | 3,815 |
| 2010-12-14 | 3,800 | 3,800 | 3,770 | 3,795 | 55,400 | 3,795 |
| 2010-12-13 | 3,800 | 3,800 | 3,750 | 3,780 | 174,100 | 3,780 |
| 2010-12-10 | 3,830 | 3,840 | 3,795 | 3,795 | 122,900 | 3,795 |
| 2010-12-09 | 3,810 | 3,845 | 3,810 | 3,825 | 110,800 | 3,825 |
| 2010-12-08 | 3,790 | 3,810 | 3,775 | 3,800 | 190,500 | 3,800 |
| 2010-12-07 | 3,745 | 3,780 | 3,735 | 3,775 | 165,100 | 3,775 |
| 2010-12-06 | 3,715 | 3,740 | 3,715 | 3,740 | 69,600 | 3,740 |
| 2010-12-03 | 3,735 | 3,735 | 3,715 | 3,735 | 72,500 | 3,735 |
| 2010-12-02 | 3,740 | 3,740 | 3,700 | 3,725 | 74,700 | 3,725 |
| 2010-12-01 | 3,685 | 3,715 | 3,675 | 3,710 | 97,000 | 3,710 |
| 2010-11-30 | 3,740 | 3,745 | 3,695 | 3,695 | 121,300 | 3,695 |
| 2010-11-29 | 3,740 | 3,745 | 3,710 | 3,735 | 73,300 | 3,735 |
| 2010-11-26 | 3,745 | 3,745 | 3,715 | 3,735 | 197,000 | 3,735 |
| 2010-11-25 | 3,775 | 3,810 | 3,770 | 3,795 | 326,700 | 3,795 |
| 2010-11-24 | 3,760 | 3,785 | 3,755 | 3,775 | 150,600 | 3,775 |
| 2010-11-22 | 3,780 | 3,790 | 3,765 | 3,780 | 78,700 | 3,780 |
| 2010-11-19 | 3,785 | 3,785 | 3,755 | 3,765 | 93,800 | 3,765 |
| 2010-11-18 | 3,755 | 3,775 | 3,740 | 3,770 | 72,800 | 3,770 |
| 2010-11-17 | 3,735 | 3,740 | 3,720 | 3,730 | 97,900 | 3,730 |
| 2010-11-16 | 3,790 | 3,795 | 3,750 | 3,750 | 116,400 | 3,750 |
| 2010-11-15 | 3,760 | 3,795 | 3,750 | 3,785 | 96,400 | 3,785 |
| 2010-11-12 | 3,785 | 3,785 | 3,750 | 3,750 | 98,300 | 3,750 |
| 2010-11-11 | 3,780 | 3,795 | 3,770 | 3,785 | 67,500 | 3,785 |
| 2010-11-10 | 3,780 | 3,790 | 3,760 | 3,775 | 167,100 | 3,775 |
| 2010-11-09 | 3,760 | 3,775 | 3,750 | 3,765 | 88,600 | 3,765 |
| 2010-11-08 | 3,760 | 3,765 | 3,745 | 3,750 | 90,100 | 3,750 |
| 2010-11-05 | 3,725 | 3,745 | 3,720 | 3,745 | 117,600 | 3,745 |
| 2010-11-04 | 3,700 | 3,715 | 3,675 | 3,690 | 144,600 | 3,690 |
| 2010-11-02 | 3,640 | 3,670 | 3,620 | 3,660 | 148,700 | 3,660 |
| 2010-11-01 | 3,665 | 3,690 | 3,625 | 3,640 | 214,600 | 3,640 |
| 2010-10-29 | 3,590 | 3,665 | 3,580 | 3,660 | 224,200 | 3,660 |
| 2010-10-28 | 3,640 | 3,640 | 3,585 | 3,585 | 161,800 | 3,585 |
| 2010-10-27 | 3,595 | 3,635 | 3,595 | 3,625 | 113,600 | 3,625 |
| 2010-10-26 | 3,605 | 3,610 | 3,570 | 3,590 | 142,300 | 3,590 |
| 2010-10-25 | 3,660 | 3,660 | 3,610 | 3,615 | 110,400 | 3,615 |
| 2010-10-22 | 3,630 | 3,655 | 3,620 | 3,640 | 108,600 | 3,640 |
| 2010-10-21 | 3,640 | 3,660 | 3,610 | 3,625 | 132,700 | 3,625 |
| 2010-10-20 | 3,680 | 3,685 | 3,635 | 3,655 | 175,200 | 3,655 |
| 2010-10-19 | 3,645 | 3,720 | 3,625 | 3,670 | 203,100 | 3,670 |
| 2010-10-18 | 3,665 | 3,725 | 3,640 | 3,700 | 117,700 | 3,700 |
| 2010-10-15 | 3,710 | 3,710 | 3,655 | 3,665 | 193,400 | 3,665 |
| 2010-10-14 | 3,700 | 3,745 | 3,635 | 3,740 | 410,200 | 3,740 |
| 2010-10-13 | 3,570 | 3,605 | 3,560 | 3,590 | 331,800 | 3,590 |
| 2010-10-12 | 3,700 | 3,710 | 3,525 | 3,570 | 353,600 | 3,570 |
| 2010-10-08 | 3,745 | 3,745 | 3,655 | 3,655 | 549,900 | 3,655 |
| 2010-10-07 | 3,825 | 3,840 | 3,790 | 3,795 | 331,100 | 3,795 |
| 2010-10-06 | 3,890 | 3,900 | 3,815 | 3,820 | 263,800 | 3,820 |
| 2010-10-05 | 3,850 | 3,895 | 3,830 | 3,875 | 210,700 | 3,875 |
| 2010-10-04 | 3,880 | 3,920 | 3,855 | 3,860 | 136,700 | 3,860 |
| 2010-10-01 | 3,990 | 3,990 | 3,895 | 3,915 | 216,700 | 3,915 |
| 2010-09-30 | 4,025 | 4,030 | 3,965 | 3,975 | 165,600 | 3,975 |
| 2010-09-29 | 4,055 | 4,070 | 4,015 | 4,030 | 172,900 | 4,030 |
| 2010-09-28 | 4,060 | 4,080 | 4,000 | 4,030 | 187,800 | 4,030 |
| 2010-09-27 | 4,070 | 4,070 | 3,915 | 4,015 | 422,000 | 4,015 |
| 2010-09-24 | 4,100 | 4,125 | 4,030 | 4,070 | 566,700 | 4,070 |
| 2010-09-22 | 4,555 | 4,555 | 4,445 | 4,450 | 171,100 | 4,450 |
| 2010-09-21 | 4,490 | 4,560 | 4,485 | 4,545 | 117,700 | 4,545 |
| 2010-09-17 | 4,500 | 4,510 | 4,465 | 4,490 | 85,900 | 4,490 |
| 2010-09-16 | 4,585 | 4,585 | 4,450 | 4,455 | 87,500 | 4,455 |
| 2010-09-15 | 4,465 | 4,585 | 4,465 | 4,560 | 166,700 | 4,560 |
| 2010-09-14 | 4,450 | 4,485 | 4,440 | 4,460 | 63,500 | 4,460 |
| 2010-09-13 | 4,485 | 4,490 | 4,450 | 4,460 | 65,100 | 4,460 |
| 2010-09-10 | 4,380 | 4,500 | 4,380 | 4,485 | 133,100 | 4,485 |
| 2010-09-09 | 4,410 | 4,450 | 4,375 | 4,400 | 104,000 | 4,400 |
| 2010-09-08 | 4,365 | 4,400 | 4,355 | 4,370 | 67,400 | 4,370 |
| 2010-09-07 | 4,455 | 4,460 | 4,400 | 4,415 | 58,700 | 4,415 |
| 2010-09-06 | 4,440 | 4,465 | 4,400 | 4,460 | 88,200 | 4,460 |
| 2010-09-03 | 4,385 | 4,430 | 4,370 | 4,430 | 93,000 | 4,430 |
| 2010-09-02 | 4,375 | 4,380 | 4,320 | 4,355 | 110,200 | 4,355 |
| 2010-09-01 | 4,290 | 4,320 | 4,260 | 4,310 | 158,800 | 4,310 |
| 2010-08-31 | 4,380 | 4,390 | 4,300 | 4,310 | 118,600 | 4,310 |
| 2010-08-30 | 4,415 | 4,495 | 4,400 | 4,420 | 122,500 | 4,420 |
| 2010-08-27 | 4,300 | 4,385 | 4,300 | 4,375 | 115,400 | 4,375 |
| 2010-08-26 | 4,320 | 4,350 | 4,285 | 4,350 | 103,400 | 4,350 |
| 2010-08-25 | 4,250 | 4,300 | 4,250 | 4,300 | 75,800 | 4,300 |
| 2010-08-24 | 4,250 | 4,295 | 4,225 | 4,295 | 127,600 | 4,295 |
| 2010-08-23 | 4,300 | 4,340 | 4,290 | 4,300 | 106,000 | 4,300 |
| 2010-08-20 | 4,365 | 4,410 | 4,350 | 4,360 | 82,400 | 4,360 |
| 2010-08-19 | 4,375 | 4,425 | 4,375 | 4,415 | 98,300 | 4,415 |
| 2010-08-18 | 4,395 | 4,415 | 4,355 | 4,385 | 95,700 | 4,385 |
| 2010-08-17 | 4,400 | 4,405 | 4,350 | 4,375 | 108,800 | 4,375 |
| 2010-08-16 | 4,430 | 4,445 | 4,410 | 4,425 | 66,300 | 4,425 |
| 2010-08-13 | 4,450 | 4,475 | 4,410 | 4,470 | 96,200 | 4,470 |
| 2010-08-12 | 4,340 | 4,420 | 4,340 | 4,420 | 145,800 | 4,420 |
| 2010-08-11 | 4,455 | 4,465 | 4,405 | 4,420 | 71,600 | 4,420 |
| 2010-08-10 | 4,540 | 4,555 | 4,485 | 4,500 | 122,500 | 4,500 |
| 2010-08-09 | 4,495 | 4,545 | 4,480 | 4,540 | 61,500 | 4,540 |
| 2010-08-06 | 4,455 | 4,550 | 4,450 | 4,545 | 75,500 | 4,545 |
| 2010-08-05 | 4,480 | 4,505 | 4,465 | 4,500 | 98,900 | 4,500 |
| 2010-08-04 | 4,545 | 4,545 | 4,415 | 4,440 | 165,100 | 4,440 |
| 2010-08-03 | 4,550 | 4,595 | 4,510 | 4,560 | 69,100 | 4,560 |
| 2010-08-02 | 4,590 | 4,620 | 4,525 | 4,530 | 91,000 | 4,530 |
| 2010-07-30 | 4,580 | 4,595 | 4,545 | 4,585 | 88,000 | 4,585 |
| 2010-07-29 | 4,550 | 4,590 | 4,550 | 4,565 | 67,500 | 4,565 |
| 2010-07-28 | 4,590 | 4,620 | 4,580 | 4,610 | 69,400 | 4,610 |
| 2010-07-27 | 4,560 | 4,585 | 4,555 | 4,565 | 65,200 | 4,565 |
| 2010-07-26 | 4,535 | 4,625 | 4,535 | 4,555 | 90,200 | 4,555 |
| 2010-07-23 | 4,505 | 4,540 | 4,475 | 4,510 | 110,100 | 4,510 |
| 2010-07-22 | 4,525 | 4,535 | 4,450 | 4,455 | 99,000 | 4,455 |
| 2010-07-21 | 4,555 | 4,585 | 4,540 | 4,555 | 63,400 | 4,555 |
| 2010-07-20 | 4,495 | 4,575 | 4,495 | 4,570 | 84,300 | 4,570 |
| 2010-07-16 | 4,595 | 4,605 | 4,540 | 4,545 | 181,700 | 4,545 |
| 2010-07-15 | 4,665 | 4,675 | 4,630 | 4,640 | 57,000 | 4,640 |
| 2010-07-14 | 4,650 | 4,690 | 4,640 | 4,690 | 95,200 | 4,690 |
| 2010-07-13 | 4,635 | 4,655 | 4,585 | 4,595 | 175,000 | 4,595 |
| 2010-07-12 | 4,695 | 4,715 | 4,650 | 4,655 | 70,300 | 4,655 |
| 2010-07-09 | 4,660 | 4,715 | 4,660 | 4,700 | 217,100 | 4,700 |
| 2010-07-08 | 4,650 | 4,700 | 4,650 | 4,690 | 158,900 | 4,690 |
| 2010-07-07 | 4,635 | 4,650 | 4,600 | 4,650 | 158,300 | 4,650 |
| 2010-07-06 | 4,620 | 4,635 | 4,575 | 4,635 | 141,200 | 4,635 |
| 2010-07-05 | 4,575 | 4,635 | 4,575 | 4,620 | 142,200 | 4,620 |
| 2010-07-02 | 4,500 | 4,570 | 4,500 | 4,565 | 278,600 | 4,565 |
| 2010-07-01 | 4,390 | 4,510 | 4,365 | 4,470 | 228,400 | 4,470 |
| 2010-06-30 | 4,260 | 4,370 | 4,260 | 4,370 | 159,600 | 4,370 |
| 2010-06-29 | 4,430 | 4,430 | 4,345 | 4,355 | 67,100 | 4,355 |
| 2010-06-28 | 4,460 | 4,460 | 4,380 | 4,395 | 73,300 | 4,395 |
| 2010-06-25 | 4,410 | 4,450 | 4,400 | 4,430 | 103,700 | 4,430 |
| 2010-06-24 | 4,460 | 4,475 | 4,415 | 4,420 | 71,300 | 4,420 |
| 2010-06-23 | 4,490 | 4,495 | 4,430 | 4,445 | 138,200 | 4,445 |
| 2010-06-22 | 4,520 | 4,530 | 4,495 | 4,515 | 98,200 | 4,515 |
| 2010-06-21 | 4,520 | 4,535 | 4,500 | 4,525 | 117,200 | 4,525 |
| 2010-06-18 | 4,460 | 4,500 | 4,450 | 4,500 | 96,100 | 4,500 |
| 2010-06-17 | 4,440 | 4,460 | 4,425 | 4,450 | 90,800 | 4,450 |
| 2010-06-16 | 4,435 | 4,490 | 4,420 | 4,475 | 155,700 | 4,475 |
| 2010-06-15 | 4,400 | 4,410 | 4,340 | 4,395 | 90,500 | 4,395 |
| 2010-06-14 | 4,405 | 4,435 | 4,380 | 4,430 | 94,700 | 4,430 |
| 2010-06-11 | 4,300 | 4,390 | 4,285 | 4,390 | 191,400 | 4,390 |
| 2010-06-10 | 4,240 | 4,285 | 4,225 | 4,280 | 69,100 | 4,280 |
| 2010-06-09 | 4,170 | 4,245 | 4,155 | 4,240 | 102,200 | 4,240 |
| 2010-06-08 | 4,155 | 4,230 | 4,155 | 4,220 | 97,500 | 4,220 |
| 2010-06-07 | 4,200 | 4,210 | 4,100 | 4,150 | 161,400 | 4,150 |
| 2010-06-04 | 4,250 | 4,255 | 4,210 | 4,245 | 109,200 | 4,245 |
| 2010-06-03 | 4,215 | 4,295 | 4,190 | 4,280 | 191,800 | 4,280 |
| 2010-06-02 | 4,200 | 4,255 | 4,190 | 4,200 | 127,500 | 4,200 |
| 2010-06-01 | 4,240 | 4,260 | 4,210 | 4,245 | 55,800 | 4,245 |
| 2010-05-31 | 4,175 | 4,270 | 4,170 | 4,260 | 115,800 | 4,260 |
| 2010-05-28 | 4,175 | 4,245 | 4,150 | 4,245 | 259,800 | 4,245 |
| 2010-05-27 | 4,180 | 4,180 | 4,060 | 4,140 | 479,000 | 4,140 |
| 2010-05-26 | 4,400 | 4,420 | 4,295 | 4,310 | 300,300 | 4,310 |
| 2010-05-25 | 4,450 | 4,455 | 4,380 | 4,400 | 208,600 | 4,400 |
| 2010-05-24 | 4,460 | 4,500 | 4,460 | 4,470 | 134,300 | 4,470 |
| 2010-05-21 | 4,445 | 4,505 | 4,430 | 4,490 | 239,400 | 4,490 |
| 2010-05-20 | 4,450 | 4,550 | 4,450 | 4,515 | 135,700 | 4,515 |
| 2010-05-19 | 4,480 | 4,485 | 4,450 | 4,485 | 166,300 | 4,485 |
| 2010-05-18 | 4,520 | 4,540 | 4,490 | 4,495 | 94,600 | 4,495 |
| 2010-05-17 | 4,510 | 4,535 | 4,500 | 4,515 | 143,700 | 4,515 |
| 2010-05-14 | 4,545 | 4,555 | 4,520 | 4,525 | 108,100 | 4,525 |
| 2010-05-13 | 4,545 | 4,575 | 4,520 | 4,540 | 138,600 | 4,540 |
| 2010-05-12 | 4,540 | 4,560 | 4,520 | 4,540 | 106,100 | 4,540 |
| 2010-05-11 | 4,635 | 4,645 | 4,520 | 4,535 | 131,100 | 4,535 |
| 2010-05-10 | 4,490 | 4,585 | 4,480 | 4,585 | 162,300 | 4,585 |
| 2010-05-07 | 4,515 | 4,555 | 4,480 | 4,540 | 204,900 | 4,540 |
| 2010-05-06 | 4,630 | 4,630 | 4,580 | 4,585 | 103,400 | 4,585 |
| 2010-04-30 | 4,620 | 4,655 | 4,605 | 4,655 | 99,300 | 4,655 |
| 2010-04-28 | 4,600 | 4,610 | 4,545 | 4,565 | 171,100 | 4,565 |
| 2010-04-27 | 4,680 | 4,685 | 4,620 | 4,630 | 146,100 | 4,630 |
| 2010-04-26 | 4,600 | 4,705 | 4,595 | 4,675 | 156,400 | 4,675 |
| 2010-04-23 | 4,540 | 4,600 | 4,525 | 4,600 | 87,900 | 4,600 |
| 2010-04-22 | 4,575 | 4,575 | 4,505 | 4,540 | 106,100 | 4,540 |
| 2010-04-21 | 4,540 | 4,580 | 4,540 | 4,575 | 122,200 | 4,575 |
| 2010-04-20 | 4,430 | 4,575 | 4,415 | 4,515 | 270,000 | 4,515 |
| 2010-04-19 | 4,410 | 4,440 | 4,370 | 4,390 | 236,800 | 4,390 |
| 2010-04-16 | 4,440 | 4,450 | 4,415 | 4,425 | 86,300 | 4,425 |
| 2010-04-15 | 4,370 | 4,425 | 4,370 | 4,420 | 162,600 | 4,420 |
| 2010-04-14 | 4,385 | 4,415 | 4,340 | 4,355 | 253,300 | 4,355 |
| 2010-04-13 | 4,455 | 4,460 | 4,365 | 4,400 | 197,100 | 4,400 |
| 2010-04-12 | 4,430 | 4,465 | 4,415 | 4,435 | 152,300 | 4,435 |
| 2010-04-09 | 4,410 | 4,425 | 4,370 | 4,405 | 99,700 | 4,405 |
| 2010-04-08 | 4,450 | 4,450 | 4,425 | 4,425 | 91,200 | 4,425 |
| 2010-04-07 | 4,460 | 4,465 | 4,440 | 4,450 | 88,200 | 4,450 |
| 2010-04-06 | 4,450 | 4,475 | 4,415 | 4,430 | 92,200 | 4,430 |
| 2010-04-05 | 4,400 | 4,415 | 4,385 | 4,415 | 78,600 | 4,415 |
| 2010-04-02 | 4,400 | 4,405 | 4,375 | 4,390 | 77,100 | 4,390 |
| 2010-04-01 | 4,325 | 4,375 | 4,315 | 4,370 | 111,700 | 4,370 |
| 2010-03-31 | 4,340 | 4,390 | 4,330 | 4,335 | 155,600 | 4,335 |
| 2010-03-30 | 4,280 | 4,340 | 4,270 | 4,340 | 148,400 | 4,340 |
| 2010-03-29 | 4,235 | 4,260 | 4,220 | 4,235 | 93,800 | 4,235 |
| 2010-03-26 | 4,170 | 4,225 | 4,160 | 4,225 | 106,600 | 4,225 |
| 2010-03-25 | 4,185 | 4,205 | 4,155 | 4,175 | 103,700 | 4,175 |
| 2010-03-24 | 4,175 | 4,190 | 4,140 | 4,185 | 131,300 | 4,185 |
| 2010-03-23 | 4,120 | 4,155 | 4,120 | 4,135 | 71,600 | 4,135 |
| 2010-03-19 | 4,115 | 4,150 | 4,110 | 4,125 | 94,100 | 4,125 |
| 2010-03-18 | 4,135 | 4,175 | 4,125 | 4,125 | 91,500 | 4,125 |
| 2010-03-17 | 4,130 | 4,140 | 4,110 | 4,130 | 79,000 | 4,130 |
| 2010-03-16 | 4,110 | 4,130 | 4,100 | 4,115 | 92,400 | 4,115 |
| 2010-03-15 | 4,155 | 4,160 | 4,130 | 4,140 | 54,500 | 4,140 |
| 2010-03-12 | 4,065 | 4,170 | 4,055 | 4,150 | 138,300 | 4,150 |
| 2010-03-11 | 4,115 | 4,130 | 4,085 | 4,130 | 96,900 | 4,130 |
| 2010-03-10 | 4,145 | 4,145 | 4,080 | 4,080 | 98,500 | 4,080 |
| 2010-03-09 | 4,190 | 4,190 | 4,160 | 4,165 | 35,100 | 4,165 |
| 2010-03-08 | 4,155 | 4,185 | 4,135 | 4,185 | 90,000 | 4,185 |
| 2010-03-05 | 4,120 | 4,160 | 4,105 | 4,155 | 102,400 | 4,155 |
| 2010-03-04 | 4,120 | 4,120 | 4,090 | 4,100 | 38,300 | 4,100 |
| 2010-03-03 | 4,120 | 4,125 | 4,080 | 4,110 | 97,100 | 4,110 |
| 2010-03-02 | 4,120 | 4,120 | 4,080 | 4,100 | 71,400 | 4,100 |
| 2010-03-01 | 4,090 | 4,130 | 4,075 | 4,100 | 61,200 | 4,100 |
| 2010-02-26 | 4,100 | 4,120 | 4,095 | 4,115 | 80,600 | 4,115 |
| 2010-02-25 | 4,120 | 4,120 | 4,060 | 4,080 | 126,700 | 4,080 |
| 2010-02-24 | 4,105 | 4,140 | 4,060 | 4,140 | 184,100 | 4,140 |
| 2010-02-23 | 4,110 | 4,120 | 4,090 | 4,100 | 56,400 | 4,100 |
| 2010-02-22 | 4,075 | 4,135 | 4,070 | 4,090 | 97,500 | 4,090 |
| 2010-02-19 | 4,075 | 4,080 | 4,050 | 4,050 | 113,400 | 4,050 |
| 2010-02-18 | 4,090 | 4,090 | 4,050 | 4,075 | 68,300 | 4,075 |
| 2010-02-17 | 4,075 | 4,085 | 4,050 | 4,085 | 103,800 | 4,085 |
| 2010-02-16 | 4,030 | 4,040 | 4,020 | 4,025 | 77,700 | 4,025 |
| 2010-02-15 | 4,025 | 4,080 | 4,010 | 4,045 | 62,500 | 4,045 |
| 2010-02-12 | 3,950 | 4,055 | 3,945 | 4,035 | 189,400 | 4,035 |
| 2010-02-10 | 3,975 | 3,975 | 3,935 | 3,940 | 85,300 | 3,940 |
| 2010-02-09 | 4,030 | 4,030 | 3,955 | 3,965 | 116,500 | 3,965 |
| 2010-02-08 | 3,990 | 4,040 | 3,960 | 4,025 | 174,700 | 4,025 |
| 2010-02-05 | 4,030 | 4,030 | 3,935 | 3,990 | 129,000 | 3,990 |
| 2010-02-04 | 3,980 | 4,035 | 3,970 | 4,035 | 125,100 | 4,035 |
| 2010-02-03 | 3,980 | 3,990 | 3,950 | 3,955 | 133,100 | 3,955 |
| 2010-02-02 | 3,915 | 3,960 | 3,865 | 3,960 | 114,200 | 3,960 |
| 2010-02-01 | 3,905 | 3,915 | 3,860 | 3,910 | 103,100 | 3,910 |
| 2010-01-29 | 3,890 | 3,930 | 3,880 | 3,900 | 148,200 | 3,900 |
| 2010-01-28 | 3,865 | 3,920 | 3,845 | 3,915 | 156,800 | 3,915 |
| 2010-01-27 | 3,840 | 3,875 | 3,820 | 3,830 | 81,200 | 3,830 |
| 2010-01-26 | 3,880 | 3,880 | 3,815 | 3,830 | 115,700 | 3,830 |
| 2010-01-25 | 3,875 | 3,890 | 3,860 | 3,875 | 80,000 | 3,875 |
| 2010-01-22 | 3,910 | 3,910 | 3,880 | 3,900 | 121,300 | 3,900 |
| 2010-01-21 | 3,900 | 3,930 | 3,895 | 3,920 | 69,400 | 3,920 |
| 2010-01-20 | 3,910 | 3,925 | 3,900 | 3,900 | 64,000 | 3,900 |
| 2010-01-19 | 3,920 | 3,925 | 3,890 | 3,900 | 56,200 | 3,900 |
| 2010-01-18 | 3,930 | 3,930 | 3,910 | 3,920 | 73,200 | 3,920 |
| 2010-01-15 | 3,940 | 3,940 | 3,900 | 3,930 | 86,700 | 3,930 |
| 2010-01-14 | 3,925 | 3,940 | 3,905 | 3,940 | 62,500 | 3,940 |
| 2010-01-13 | 3,950 | 3,965 | 3,915 | 3,920 | 130,600 | 3,920 |
| 2010-01-12 | 3,950 | 3,960 | 3,935 | 3,955 | 96,700 | 3,955 |
| 2010-01-08 | 3,980 | 3,980 | 3,930 | 3,950 | 125,300 | 3,950 |
| 2010-01-07 | 3,995 | 4,000 | 3,970 | 3,990 | 71,800 | 3,990 |
| 2010-01-06 | 3,985 | 4,030 | 3,980 | 4,010 | 111,200 | 4,010 |
| 2010-01-05 | 3,980 | 3,995 | 3,955 | 3,990 | 135,800 | 3,990 |
| 2010-01-04 | 3,900 | 3,920 | 3,890 | 3,915 | 44,800 | 3,915 |
分割・併合履歴 ： [2000-05-26]1株→1.5株 [1999-05-26]1株→1.2株
