4719 (株)アルファシステムズ 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 | 1,485 | 1,493 | 1,470 | 1,470 | 19,300 | 1,225 |
| 2010-12-29 | 1,478 | 1,499 | 1,475 | 1,485 | 21,900 | 1,237.50 |
| 2010-12-28 | 1,471 | 1,481 | 1,460 | 1,470 | 17,400 | 1,225 |
| 2010-12-27 | 1,465 | 1,484 | 1,454 | 1,466 | 41,600 | 1,221.67 |
| 2010-12-24 | 1,472 | 1,476 | 1,460 | 1,468 | 14,000 | 1,223.33 |
| 2010-12-22 | 1,495 | 1,495 | 1,477 | 1,483 | 12,300 | 1,235.83 |
| 2010-12-21 | 1,505 | 1,507 | 1,495 | 1,496 | 9,700 | 1,246.67 |
| 2010-12-20 | 1,509 | 1,509 | 1,496 | 1,504 | 12,700 | 1,253.33 |
| 2010-12-17 | 1,503 | 1,511 | 1,497 | 1,509 | 43,000 | 1,257.50 |
| 2010-12-16 | 1,507 | 1,511 | 1,497 | 1,511 | 28,100 | 1,259.17 |
| 2010-12-15 | 1,501 | 1,505 | 1,490 | 1,505 | 25,500 | 1,254.17 |
| 2010-12-14 | 1,485 | 1,495 | 1,485 | 1,493 | 16,300 | 1,244.17 |
| 2010-12-13 | 1,493 | 1,498 | 1,486 | 1,497 | 13,600 | 1,247.50 |
| 2010-12-10 | 1,500 | 1,500 | 1,465 | 1,493 | 34,200 | 1,244.17 |
| 2010-12-09 | 1,503 | 1,508 | 1,496 | 1,500 | 20,600 | 1,250 |
| 2010-12-08 | 1,484 | 1,501 | 1,484 | 1,501 | 28,500 | 1,250.83 |
| 2010-12-07 | 1,468 | 1,476 | 1,461 | 1,476 | 19,300 | 1,230 |
| 2010-12-06 | 1,467 | 1,477 | 1,467 | 1,468 | 5,100 | 1,223.33 |
| 2010-12-03 | 1,459 | 1,469 | 1,454 | 1,461 | 4,200 | 1,217.50 |
| 2010-12-02 | 1,459 | 1,466 | 1,451 | 1,459 | 6,500 | 1,215.83 |
| 2010-12-01 | 1,451 | 1,451 | 1,440 | 1,442 | 7,900 | 1,201.67 |
| 2010-11-30 | 1,457 | 1,476 | 1,450 | 1,454 | 8,100 | 1,211.67 |
| 2010-11-29 | 1,455 | 1,473 | 1,454 | 1,463 | 5,800 | 1,219.17 |
| 2010-11-26 | 1,440 | 1,457 | 1,440 | 1,447 | 12,000 | 1,205.83 |
| 2010-11-25 | 1,450 | 1,453 | 1,439 | 1,445 | 13,000 | 1,204.17 |
| 2010-11-24 | 1,435 | 1,460 | 1,434 | 1,450 | 17,900 | 1,208.33 |
| 2010-11-22 | 1,442 | 1,450 | 1,438 | 1,442 | 19,000 | 1,201.67 |
| 2010-11-19 | 1,447 | 1,448 | 1,434 | 1,434 | 11,500 | 1,195 |
| 2010-11-18 | 1,424 | 1,433 | 1,422 | 1,431 | 19,400 | 1,192.50 |
| 2010-11-17 | 1,402 | 1,427 | 1,402 | 1,423 | 16,000 | 1,185.83 |
| 2010-11-16 | 1,405 | 1,423 | 1,394 | 1,423 | 24,800 | 1,185.83 |
| 2010-11-15 | 1,431 | 1,431 | 1,398 | 1,404 | 23,200 | 1,170 |
| 2010-11-12 | 1,434 | 1,435 | 1,415 | 1,415 | 21,300 | 1,179.17 |
| 2010-11-11 | 1,446 | 1,446 | 1,393 | 1,421 | 49,700 | 1,184.17 |
| 2010-11-10 | 1,425 | 1,452 | 1,420 | 1,452 | 58,400 | 1,210 |
| 2010-11-09 | 1,408 | 1,440 | 1,392 | 1,419 | 93,600 | 1,182.50 |
| 2010-11-08 | 1,602 | 1,620 | 1,566 | 1,588 | 16,400 | 1,323.33 |
| 2010-11-05 | 1,578 | 1,623 | 1,578 | 1,612 | 7,800 | 1,343.33 |
| 2010-11-04 | 1,590 | 1,600 | 1,572 | 1,573 | 5,800 | 1,310.83 |
| 2010-11-02 | 1,586 | 1,586 | 1,537 | 1,570 | 7,500 | 1,308.33 |
| 2010-11-01 | 1,577 | 1,589 | 1,565 | 1,586 | 6,200 | 1,321.67 |
| 2010-10-29 | 1,565 | 1,597 | 1,565 | 1,577 | 7,600 | 1,314.17 |
| 2010-10-28 | 1,628 | 1,628 | 1,571 | 1,588 | 10,200 | 1,323.33 |
| 2010-10-27 | 1,614 | 1,631 | 1,560 | 1,628 | 9,200 | 1,356.67 |
| 2010-10-26 | 1,634 | 1,634 | 1,580 | 1,619 | 6,400 | 1,349.17 |
| 2010-10-25 | 1,645 | 1,670 | 1,629 | 1,634 | 10,600 | 1,361.67 |
| 2010-10-22 | 1,620 | 1,664 | 1,616 | 1,642 | 5,800 | 1,368.33 |
| 2010-10-21 | 1,621 | 1,636 | 1,611 | 1,629 | 3,000 | 1,357.50 |
| 2010-10-20 | 1,619 | 1,659 | 1,616 | 1,620 | 5,000 | 1,350 |
| 2010-10-19 | 1,635 | 1,658 | 1,622 | 1,639 | 4,500 | 1,365.83 |
| 2010-10-18 | 1,620 | 1,668 | 1,620 | 1,645 | 3,900 | 1,370.83 |
| 2010-10-15 | 1,698 | 1,698 | 1,644 | 1,646 | 4,000 | 1,371.67 |
| 2010-10-14 | 1,647 | 1,697 | 1,635 | 1,697 | 7,400 | 1,414.17 |
| 2010-10-13 | 1,648 | 1,672 | 1,646 | 1,646 | 6,100 | 1,371.67 |
| 2010-10-12 | 1,722 | 1,722 | 1,640 | 1,687 | 17,000 | 1,405.83 |
| 2010-10-08 | 1,699 | 1,699 | 1,679 | 1,682 | 8,500 | 1,401.67 |
| 2010-10-07 | 1,660 | 1,710 | 1,660 | 1,700 | 6,500 | 1,416.67 |
| 2010-10-06 | 1,663 | 1,680 | 1,648 | 1,660 | 9,800 | 1,383.33 |
| 2010-10-05 | 1,649 | 1,679 | 1,644 | 1,666 | 3,500 | 1,388.33 |
| 2010-10-04 | 1,679 | 1,679 | 1,643 | 1,650 | 2,600 | 1,375 |
| 2010-10-01 | 1,630 | 1,707 | 1,630 | 1,673 | 15,000 | 1,394.17 |
| 2010-09-30 | 1,675 | 1,682 | 1,625 | 1,644 | 9,800 | 1,370 |
| 2010-09-29 | 1,661 | 1,672 | 1,660 | 1,667 | 9,000 | 1,389.17 |
| 2010-09-28 | 1,637 | 1,679 | 1,597 | 1,651 | 16,300 | 1,375.83 |
| 2010-09-27 | 1,648 | 1,653 | 1,625 | 1,651 | 13,100 | 1,375.83 |
| 2010-09-24 | 1,656 | 1,675 | 1,631 | 1,632 | 9,300 | 1,360 |
| 2010-09-22 | 1,685 | 1,685 | 1,662 | 1,662 | 6,100 | 1,385 |
| 2010-09-21 | 1,680 | 1,687 | 1,650 | 1,685 | 8,100 | 1,404.17 |
| 2010-09-17 | 1,658 | 1,674 | 1,642 | 1,664 | 9,900 | 1,386.67 |
| 2010-09-16 | 1,678 | 1,678 | 1,626 | 1,660 | 16,800 | 1,383.33 |
| 2010-09-15 | 1,680 | 1,682 | 1,624 | 1,677 | 9,700 | 1,397.50 |
| 2010-09-14 | 1,685 | 1,685 | 1,640 | 1,675 | 10,100 | 1,395.83 |
| 2010-09-13 | 1,704 | 1,714 | 1,664 | 1,683 | 6,900 | 1,402.50 |
| 2010-09-10 | 1,717 | 1,717 | 1,682 | 1,705 | 17,800 | 1,420.83 |
| 2010-09-09 | 1,690 | 1,694 | 1,673 | 1,677 | 6,900 | 1,397.50 |
| 2010-09-08 | 1,671 | 1,673 | 1,658 | 1,659 | 3,300 | 1,382.50 |
| 2010-09-07 | 1,689 | 1,690 | 1,680 | 1,687 | 4,500 | 1,405.83 |
| 2010-09-06 | 1,689 | 1,694 | 1,671 | 1,689 | 10,900 | 1,407.50 |
| 2010-09-03 | 1,737 | 1,741 | 1,682 | 1,689 | 13,800 | 1,407.50 |
| 2010-09-02 | 1,747 | 1,747 | 1,683 | 1,737 | 5,000 | 1,447.50 |
| 2010-09-01 | 1,743 | 1,743 | 1,669 | 1,714 | 16,400 | 1,428.33 |
| 2010-08-31 | 1,736 | 1,745 | 1,682 | 1,745 | 13,000 | 1,454.17 |
| 2010-08-30 | 1,742 | 1,749 | 1,730 | 1,735 | 4,800 | 1,445.83 |
| 2010-08-27 | 1,676 | 1,718 | 1,666 | 1,718 | 7,800 | 1,431.67 |
| 2010-08-26 | 1,663 | 1,691 | 1,656 | 1,691 | 9,300 | 1,409.17 |
| 2010-08-25 | 1,700 | 1,700 | 1,662 | 1,665 | 2,600 | 1,387.50 |
| 2010-08-24 | 1,680 | 1,709 | 1,660 | 1,700 | 9,900 | 1,416.67 |
| 2010-08-23 | 1,682 | 1,692 | 1,652 | 1,683 | 20,200 | 1,402.50 |
| 2010-08-20 | 1,696 | 1,716 | 1,695 | 1,697 | 4,300 | 1,414.17 |
| 2010-08-19 | 1,692 | 1,726 | 1,692 | 1,717 | 8,300 | 1,430.83 |
| 2010-08-18 | 1,723 | 1,728 | 1,700 | 1,722 | 5,600 | 1,435 |
| 2010-08-17 | 1,724 | 1,738 | 1,708 | 1,734 | 12,100 | 1,445 |
| 2010-08-16 | 1,727 | 1,743 | 1,692 | 1,724 | 14,800 | 1,436.67 |
| 2010-08-13 | 1,760 | 1,760 | 1,725 | 1,747 | 6,000 | 1,455.83 |
| 2010-08-12 | 1,729 | 1,774 | 1,690 | 1,749 | 28,100 | 1,457.50 |
| 2010-08-11 | 1,719 | 1,760 | 1,714 | 1,731 | 12,100 | 1,442.50 |
| 2010-08-10 | 1,748 | 1,760 | 1,737 | 1,746 | 8,200 | 1,455 |
| 2010-08-09 | 1,745 | 1,748 | 1,723 | 1,747 | 2,200 | 1,455.83 |
| 2010-08-06 | 1,731 | 1,756 | 1,691 | 1,744 | 4,000 | 1,453.33 |
| 2010-08-05 | 1,724 | 1,764 | 1,724 | 1,730 | 8,800 | 1,441.67 |
| 2010-08-04 | 1,747 | 1,769 | 1,673 | 1,711 | 8,300 | 1,425.83 |
| 2010-08-03 | 1,774 | 1,810 | 1,756 | 1,765 | 13,700 | 1,470.83 |
| 2010-08-02 | 1,757 | 1,791 | 1,757 | 1,771 | 7,700 | 1,475.83 |
| 2010-07-30 | 1,770 | 1,771 | 1,702 | 1,768 | 31,100 | 1,473.33 |
| 2010-07-29 | 1,737 | 1,787 | 1,730 | 1,775 | 33,400 | 1,479.17 |
| 2010-07-28 | 1,685 | 1,733 | 1,685 | 1,713 | 16,900 | 1,427.50 |
| 2010-07-27 | 1,684 | 1,685 | 1,674 | 1,684 | 14,400 | 1,403.33 |
| 2010-07-26 | 1,689 | 1,700 | 1,655 | 1,669 | 13,100 | 1,390.83 |
| 2010-07-23 | 1,653 | 1,684 | 1,653 | 1,662 | 15,200 | 1,385 |
| 2010-07-22 | 1,657 | 1,690 | 1,651 | 1,651 | 11,200 | 1,375.83 |
| 2010-07-21 | 1,686 | 1,719 | 1,656 | 1,656 | 13,500 | 1,380 |
| 2010-07-20 | 1,653 | 1,737 | 1,653 | 1,694 | 25,800 | 1,411.67 |
| 2010-07-16 | 1,735 | 1,746 | 1,666 | 1,684 | 28,500 | 1,403.33 |
| 2010-07-15 | 1,798 | 1,798 | 1,720 | 1,736 | 25,100 | 1,446.67 |
| 2010-07-14 | 1,815 | 1,829 | 1,773 | 1,787 | 25,800 | 1,489.17 |
| 2010-07-13 | 1,868 | 1,868 | 1,786 | 1,800 | 20,700 | 1,500 |
| 2010-07-12 | 1,910 | 1,914 | 1,870 | 1,870 | 27,500 | 1,558.33 |
| 2010-07-09 | 1,918 | 1,918 | 1,837 | 1,914 | 26,000 | 1,595 |
| 2010-07-08 | 1,889 | 1,920 | 1,835 | 1,919 | 20,200 | 1,599.17 |
| 2010-07-07 | 1,844 | 1,890 | 1,838 | 1,870 | 33,500 | 1,558.33 |
| 2010-07-06 | 1,791 | 1,830 | 1,787 | 1,830 | 17,600 | 1,525 |
| 2010-07-05 | 1,721 | 1,795 | 1,721 | 1,791 | 21,600 | 1,492.50 |
| 2010-07-02 | 1,695 | 1,735 | 1,695 | 1,721 | 19,200 | 1,434.17 |
| 2010-07-01 | 1,690 | 1,724 | 1,671 | 1,708 | 20,900 | 1,423.33 |
| 2010-06-30 | 1,642 | 1,713 | 1,635 | 1,690 | 35,200 | 1,408.33 |
| 2010-06-29 | 1,595 | 1,641 | 1,520 | 1,609 | 30,800 | 1,340.83 |
| 2010-06-28 | 1,608 | 1,630 | 1,541 | 1,587 | 17,900 | 1,322.50 |
| 2010-06-25 | 1,615 | 1,625 | 1,591 | 1,615 | 9,700 | 1,345.83 |
| 2010-06-24 | 1,630 | 1,661 | 1,616 | 1,635 | 7,600 | 1,362.50 |
| 2010-06-23 | 1,674 | 1,677 | 1,632 | 1,640 | 11,100 | 1,366.67 |
| 2010-06-22 | 1,665 | 1,680 | 1,658 | 1,674 | 11,100 | 1,395 |
| 2010-06-21 | 1,687 | 1,733 | 1,670 | 1,678 | 14,000 | 1,398.33 |
| 2010-06-18 | 1,683 | 1,722 | 1,671 | 1,688 | 22,700 | 1,406.67 |
| 2010-06-17 | 1,695 | 1,711 | 1,680 | 1,683 | 29,100 | 1,402.50 |
| 2010-06-16 | 1,687 | 1,700 | 1,661 | 1,694 | 19,900 | 1,411.67 |
| 2010-06-15 | 1,662 | 1,667 | 1,640 | 1,651 | 17,800 | 1,375.83 |
| 2010-06-14 | 1,634 | 1,653 | 1,634 | 1,651 | 3,400 | 1,375.83 |
| 2010-06-11 | 1,619 | 1,640 | 1,611 | 1,625 | 29,600 | 1,354.17 |
| 2010-06-10 | 1,641 | 1,641 | 1,602 | 1,619 | 19,700 | 1,349.17 |
| 2010-06-09 | 1,630 | 1,640 | 1,600 | 1,601 | 17,000 | 1,334.17 |
| 2010-06-08 | 1,625 | 1,663 | 1,619 | 1,652 | 12,800 | 1,376.67 |
| 2010-06-07 | 1,665 | 1,690 | 1,649 | 1,676 | 14,000 | 1,396.67 |
| 2010-06-04 | 1,705 | 1,714 | 1,694 | 1,705 | 14,500 | 1,420.83 |
| 2010-06-03 | 1,702 | 1,727 | 1,671 | 1,704 | 27,300 | 1,420 |
| 2010-06-02 | 1,686 | 1,741 | 1,686 | 1,713 | 10,200 | 1,427.50 |
| 2010-06-01 | 1,727 | 1,738 | 1,706 | 1,726 | 10,600 | 1,438.33 |
| 2010-05-31 | 1,650 | 1,735 | 1,650 | 1,730 | 13,000 | 1,441.67 |
| 2010-05-28 | 1,680 | 1,698 | 1,665 | 1,673 | 13,700 | 1,394.17 |
| 2010-05-27 | 1,630 | 1,655 | 1,600 | 1,646 | 20,600 | 1,371.67 |
| 2010-05-26 | 1,612 | 1,677 | 1,612 | 1,661 | 16,400 | 1,384.17 |
| 2010-05-25 | 1,736 | 1,740 | 1,645 | 1,652 | 30,400 | 1,376.67 |
| 2010-05-24 | 1,697 | 1,745 | 1,697 | 1,724 | 21,700 | 1,436.67 |
| 2010-05-21 | 1,683 | 1,751 | 1,674 | 1,718 | 35,500 | 1,431.67 |
| 2010-05-20 | 1,711 | 1,769 | 1,679 | 1,742 | 20,500 | 1,451.67 |
| 2010-05-19 | 1,740 | 1,740 | 1,694 | 1,740 | 18,500 | 1,450 |
| 2010-05-18 | 1,677 | 1,745 | 1,653 | 1,739 | 32,500 | 1,449.17 |
| 2010-05-17 | 1,700 | 1,736 | 1,690 | 1,700 | 20,500 | 1,416.67 |
| 2010-05-14 | 1,744 | 1,744 | 1,687 | 1,703 | 16,400 | 1,419.17 |
| 2010-05-13 | 1,727 | 1,746 | 1,701 | 1,706 | 13,500 | 1,421.67 |
| 2010-05-12 | 1,711 | 1,748 | 1,701 | 1,706 | 20,300 | 1,421.67 |
| 2010-05-11 | 1,709 | 1,709 | 1,656 | 1,694 | 55,600 | 1,411.67 |
| 2010-05-10 | 1,790 | 1,790 | 1,685 | 1,709 | 42,600 | 1,424.17 |
| 2010-05-07 | 1,761 | 1,805 | 1,760 | 1,793 | 23,900 | 1,494.17 |
| 2010-05-06 | 1,860 | 1,860 | 1,806 | 1,843 | 14,600 | 1,535.83 |
| 2010-04-30 | 1,860 | 1,880 | 1,820 | 1,878 | 26,200 | 1,565 |
| 2010-04-28 | 1,881 | 1,881 | 1,832 | 1,852 | 10,900 | 1,543.33 |
| 2010-04-27 | 1,930 | 1,930 | 1,888 | 1,900 | 11,100 | 1,583.33 |
| 2010-04-26 | 1,929 | 1,936 | 1,923 | 1,930 | 18,400 | 1,608.33 |
| 2010-04-23 | 1,900 | 1,919 | 1,897 | 1,909 | 12,100 | 1,590.83 |
| 2010-04-22 | 1,884 | 1,898 | 1,874 | 1,888 | 26,300 | 1,573.33 |
| 2010-04-21 | 1,865 | 1,888 | 1,825 | 1,883 | 24,200 | 1,569.17 |
| 2010-04-20 | 1,852 | 1,879 | 1,852 | 1,865 | 14,300 | 1,554.17 |
| 2010-04-19 | 1,858 | 1,865 | 1,841 | 1,849 | 33,300 | 1,540.83 |
| 2010-04-16 | 1,864 | 1,888 | 1,859 | 1,871 | 22,100 | 1,559.17 |
| 2010-04-15 | 1,883 | 1,889 | 1,834 | 1,851 | 42,300 | 1,542.50 |
| 2010-04-14 | 1,883 | 1,900 | 1,879 | 1,883 | 32,800 | 1,569.17 |
| 2010-04-13 | 1,846 | 1,893 | 1,846 | 1,883 | 47,600 | 1,569.17 |
| 2010-04-12 | 1,840 | 1,874 | 1,815 | 1,846 | 45,200 | 1,538.33 |
| 2010-04-09 | 1,770 | 1,816 | 1,765 | 1,814 | 39,300 | 1,511.67 |
| 2010-04-08 | 1,769 | 1,782 | 1,738 | 1,773 | 31,700 | 1,477.50 |
| 2010-04-07 | 1,750 | 1,772 | 1,740 | 1,760 | 20,400 | 1,466.67 |
| 2010-04-06 | 1,740 | 1,760 | 1,702 | 1,748 | 29,300 | 1,456.67 |
| 2010-04-05 | 1,696 | 1,724 | 1,696 | 1,716 | 18,100 | 1,430 |
| 2010-04-02 | 1,698 | 1,715 | 1,686 | 1,703 | 21,600 | 1,419.17 |
| 2010-04-01 | 1,700 | 1,700 | 1,670 | 1,685 | 28,100 | 1,404.17 |
| 2010-03-31 | 1,661 | 1,694 | 1,661 | 1,675 | 24,200 | 1,395.83 |
| 2010-03-30 | 1,630 | 1,655 | 1,609 | 1,655 | 34,600 | 1,379.17 |
| 2010-03-29 | 1,621 | 1,649 | 1,611 | 1,620 | 23,400 | 1,350 |
| 2010-03-26 | 1,608 | 1,640 | 1,608 | 1,633 | 25,300 | 1,360.83 |
| 2010-03-25 | 1,610 | 1,635 | 1,600 | 1,608 | 26,800 | 1,340 |
| 2010-03-24 | 1,610 | 1,632 | 1,600 | 1,607 | 23,600 | 1,339.17 |
| 2010-03-23 | 1,621 | 1,650 | 1,595 | 1,598 | 35,400 | 1,331.67 |
| 2010-03-19 | 1,595 | 1,624 | 1,595 | 1,621 | 21,500 | 1,350.83 |
| 2010-03-18 | 1,586 | 1,620 | 1,576 | 1,595 | 17,000 | 1,329.17 |
| 2010-03-17 | 1,577 | 1,585 | 1,553 | 1,583 | 31,600 | 1,319.17 |
| 2010-03-16 | 1,541 | 1,577 | 1,536 | 1,577 | 26,700 | 1,314.17 |
| 2010-03-15 | 1,549 | 1,549 | 1,535 | 1,542 | 12,800 | 1,285 |
| 2010-03-12 | 1,530 | 1,551 | 1,524 | 1,542 | 29,100 | 1,285 |
| 2010-03-11 | 1,531 | 1,549 | 1,530 | 1,540 | 16,500 | 1,283.33 |
| 2010-03-10 | 1,537 | 1,564 | 1,521 | 1,532 | 28,400 | 1,276.67 |
| 2010-03-09 | 1,553 | 1,598 | 1,547 | 1,557 | 9,900 | 1,297.50 |
| 2010-03-08 | 1,567 | 1,577 | 1,553 | 1,553 | 15,500 | 1,294.17 |
| 2010-03-05 | 1,505 | 1,536 | 1,505 | 1,531 | 16,600 | 1,275.83 |
| 2010-03-04 | 1,538 | 1,538 | 1,502 | 1,505 | 11,900 | 1,254.17 |
| 2010-03-03 | 1,520 | 1,545 | 1,520 | 1,531 | 11,000 | 1,275.83 |
| 2010-03-02 | 1,512 | 1,530 | 1,512 | 1,523 | 20,100 | 1,269.17 |
| 2010-03-01 | 1,517 | 1,529 | 1,513 | 1,521 | 10,800 | 1,267.50 |
| 2010-02-26 | 1,500 | 1,516 | 1,500 | 1,516 | 9,800 | 1,263.33 |
| 2010-02-25 | 1,495 | 1,529 | 1,491 | 1,506 | 13,900 | 1,255 |
| 2010-02-24 | 1,509 | 1,510 | 1,492 | 1,495 | 15,900 | 1,245.83 |
| 2010-02-23 | 1,504 | 1,511 | 1,496 | 1,501 | 10,800 | 1,250.83 |
| 2010-02-22 | 1,492 | 1,513 | 1,491 | 1,505 | 14,600 | 1,254.17 |
| 2010-02-19 | 1,517 | 1,517 | 1,482 | 1,491 | 23,400 | 1,242.50 |
| 2010-02-18 | 1,505 | 1,581 | 1,497 | 1,502 | 47,700 | 1,251.67 |
| 2010-02-17 | 1,526 | 1,531 | 1,514 | 1,516 | 30,100 | 1,263.33 |
| 2010-02-16 | 1,520 | 1,538 | 1,514 | 1,520 | 34,300 | 1,266.67 |
| 2010-02-15 | 1,539 | 1,563 | 1,515 | 1,520 | 19,400 | 1,266.67 |
| 2010-02-12 | 1,537 | 1,538 | 1,500 | 1,505 | 41,500 | 1,254.17 |
| 2010-02-10 | 1,565 | 1,565 | 1,530 | 1,549 | 26,500 | 1,290.83 |
| 2010-02-09 | 1,570 | 1,580 | 1,561 | 1,561 | 9,300 | 1,300.83 |
| 2010-02-08 | 1,603 | 1,624 | 1,572 | 1,584 | 10,300 | 1,320 |
| 2010-02-05 | 1,615 | 1,615 | 1,598 | 1,607 | 12,300 | 1,339.17 |
| 2010-02-04 | 1,640 | 1,652 | 1,630 | 1,639 | 7,000 | 1,365.83 |
| 2010-02-03 | 1,645 | 1,669 | 1,645 | 1,645 | 13,200 | 1,370.83 |
| 2010-02-02 | 1,656 | 1,665 | 1,649 | 1,652 | 5,300 | 1,376.67 |
| 2010-02-01 | 1,652 | 1,681 | 1,640 | 1,673 | 9,200 | 1,394.17 |
| 2010-01-29 | 1,674 | 1,698 | 1,674 | 1,676 | 11,800 | 1,396.67 |
| 2010-01-28 | 1,672 | 1,710 | 1,671 | 1,673 | 8,300 | 1,394.17 |
| 2010-01-27 | 1,661 | 1,679 | 1,661 | 1,672 | 14,600 | 1,393.33 |
| 2010-01-26 | 1,710 | 1,710 | 1,629 | 1,652 | 15,300 | 1,376.67 |
| 2010-01-25 | 1,699 | 1,712 | 1,690 | 1,709 | 9,300 | 1,424.17 |
| 2010-01-22 | 1,687 | 1,715 | 1,685 | 1,701 | 11,400 | 1,417.50 |
| 2010-01-21 | 1,696 | 1,703 | 1,682 | 1,687 | 30,300 | 1,405.83 |
| 2010-01-20 | 1,707 | 1,707 | 1,690 | 1,703 | 19,000 | 1,419.17 |
| 2010-01-19 | 1,742 | 1,742 | 1,699 | 1,707 | 16,300 | 1,422.50 |
| 2010-01-18 | 1,766 | 1,766 | 1,715 | 1,722 | 13,900 | 1,435 |
| 2010-01-15 | 1,753 | 1,762 | 1,740 | 1,750 | 17,100 | 1,458.33 |
| 2010-01-14 | 1,750 | 1,759 | 1,749 | 1,753 | 21,000 | 1,460.83 |
| 2010-01-13 | 1,778 | 1,778 | 1,760 | 1,760 | 6,200 | 1,466.67 |
| 2010-01-12 | 1,755 | 1,767 | 1,755 | 1,761 | 9,800 | 1,467.50 |
| 2010-01-08 | 1,761 | 1,761 | 1,748 | 1,758 | 18,100 | 1,465 |
| 2010-01-07 | 1,758 | 1,769 | 1,726 | 1,761 | 14,200 | 1,467.50 |
| 2010-01-06 | 1,740 | 1,740 | 1,718 | 1,730 | 6,000 | 1,441.67 |
| 2010-01-05 | 1,710 | 1,737 | 1,675 | 1,715 | 22,800 | 1,429.17 |
| 2010-01-04 | 1,727 | 1,727 | 1,710 | 1,710 | 6,400 | 1,425 |
分割・併合履歴 ： [2012-03-28]1株→1.2株 [2001-01-26]1株→1.2株 [2000-01-26]1株→1.1株
