4733 (株)オービックビジネスコンサルタント 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 | 4,320 | 4,380 | 4,320 | 4,350 | 4,600 | 1,087.50 |
| 2010-12-29 | 4,360 | 4,400 | 4,310 | 4,320 | 13,150 | 1,080 |
| 2010-12-28 | 4,230 | 4,330 | 4,175 | 4,330 | 6,550 | 1,082.50 |
| 2010-12-27 | 4,200 | 4,270 | 4,200 | 4,225 | 5,150 | 1,056.25 |
| 2010-12-24 | 4,220 | 4,250 | 4,210 | 4,210 | 2,850 | 1,052.50 |
| 2010-12-22 | 4,370 | 4,370 | 4,270 | 4,285 | 4,300 | 1,071.25 |
| 2010-12-21 | 4,325 | 4,385 | 4,310 | 4,310 | 7,000 | 1,077.50 |
| 2010-12-20 | 4,315 | 4,320 | 4,295 | 4,315 | 5,600 | 1,078.75 |
| 2010-12-17 | 4,350 | 4,370 | 4,310 | 4,310 | 7,550 | 1,077.50 |
| 2010-12-16 | 4,355 | 4,405 | 4,325 | 4,385 | 7,950 | 1,096.25 |
| 2010-12-15 | 4,280 | 4,300 | 4,250 | 4,300 | 4,200 | 1,075 |
| 2010-12-14 | 4,250 | 4,280 | 4,235 | 4,280 | 5,950 | 1,070 |
| 2010-12-13 | 4,190 | 4,215 | 4,190 | 4,215 | 8,350 | 1,053.75 |
| 2010-12-10 | 4,130 | 4,150 | 4,110 | 4,120 | 28,100 | 1,030 |
| 2010-12-09 | 4,155 | 4,170 | 4,120 | 4,135 | 10,900 | 1,033.75 |
| 2010-12-08 | 4,050 | 4,100 | 4,015 | 4,100 | 18,900 | 1,025 |
| 2010-12-07 | 3,980 | 4,000 | 3,960 | 4,000 | 8,350 | 1,000 |
| 2010-12-06 | 4,000 | 4,020 | 3,930 | 3,985 | 7,050 | 996.25 |
| 2010-12-03 | 4,010 | 4,010 | 3,985 | 4,000 | 1,850 | 1,000 |
| 2010-12-02 | 3,990 | 4,005 | 3,930 | 3,945 | 3,850 | 986.25 |
| 2010-12-01 | 3,940 | 3,955 | 3,940 | 3,955 | 2,150 | 988.75 |
| 2010-11-30 | 3,930 | 3,980 | 3,925 | 3,925 | 6,850 | 981.25 |
| 2010-11-29 | 4,000 | 4,000 | 3,930 | 3,930 | 7,500 | 982.50 |
| 2010-11-26 | 3,950 | 3,970 | 3,900 | 3,930 | 7,300 | 982.50 |
| 2010-11-25 | 3,955 | 4,000 | 3,950 | 3,950 | 4,700 | 987.50 |
| 2010-11-24 | 3,960 | 4,045 | 3,955 | 3,955 | 7,400 | 988.75 |
| 2010-11-22 | 4,050 | 4,050 | 4,015 | 4,030 | 4,450 | 1,007.50 |
| 2010-11-19 | 4,075 | 4,075 | 3,975 | 3,980 | 3,950 | 995 |
| 2010-11-18 | 3,915 | 3,965 | 3,900 | 3,935 | 9,050 | 983.75 |
| 2010-11-17 | 3,880 | 3,920 | 3,880 | 3,895 | 6,450 | 973.75 |
| 2010-11-16 | 4,030 | 4,030 | 3,880 | 3,935 | 14,100 | 983.75 |
| 2010-11-15 | 3,995 | 4,065 | 3,995 | 4,035 | 5,050 | 1,008.75 |
| 2010-11-12 | 4,095 | 4,120 | 4,065 | 4,065 | 4,200 | 1,016.25 |
| 2010-11-11 | 4,105 | 4,145 | 4,060 | 4,085 | 3,300 | 1,021.25 |
| 2010-11-10 | 4,035 | 4,165 | 4,035 | 4,105 | 3,200 | 1,026.25 |
| 2010-11-09 | 4,130 | 4,130 | 4,035 | 4,055 | 4,050 | 1,013.75 |
| 2010-11-08 | 4,185 | 4,195 | 4,150 | 4,170 | 1,800 | 1,042.50 |
| 2010-11-05 | 4,100 | 4,195 | 4,095 | 4,130 | 6,750 | 1,032.50 |
| 2010-11-04 | 4,070 | 4,100 | 4,020 | 4,045 | 6,950 | 1,011.25 |
| 2010-11-02 | 3,970 | 3,970 | 3,850 | 3,860 | 6,550 | 965 |
| 2010-11-01 | 4,070 | 4,080 | 3,995 | 4,020 | 5,550 | 1,005 |
| 2010-10-29 | 4,040 | 4,045 | 3,975 | 4,045 | 4,650 | 1,011.25 |
| 2010-10-28 | 4,100 | 4,170 | 4,050 | 4,050 | 12,750 | 1,012.50 |
| 2010-10-27 | 4,110 | 4,230 | 4,100 | 4,230 | 4,000 | 1,057.50 |
| 2010-10-26 | 4,125 | 4,270 | 4,125 | 4,140 | 7,150 | 1,035 |
| 2010-10-25 | 4,205 | 4,250 | 4,120 | 4,120 | 2,800 | 1,030 |
| 2010-10-22 | 4,190 | 4,295 | 4,190 | 4,205 | 6,000 | 1,051.25 |
| 2010-10-21 | 4,085 | 4,300 | 4,055 | 4,300 | 14,850 | 1,075 |
| 2010-10-20 | 4,085 | 4,085 | 4,015 | 4,015 | 4,800 | 1,003.75 |
| 2010-10-19 | 4,110 | 4,180 | 4,085 | 4,090 | 3,950 | 1,022.50 |
| 2010-10-18 | 4,080 | 4,150 | 4,080 | 4,110 | 3,350 | 1,027.50 |
| 2010-10-15 | 4,095 | 4,120 | 4,080 | 4,095 | 4,000 | 1,023.75 |
| 2010-10-14 | 4,180 | 4,180 | 4,075 | 4,105 | 9,550 | 1,026.25 |
| 2010-10-13 | 4,160 | 4,160 | 4,105 | 4,110 | 5,000 | 1,027.50 |
| 2010-10-12 | 4,335 | 4,335 | 4,065 | 4,155 | 9,700 | 1,038.75 |
| 2010-10-08 | 4,330 | 4,400 | 4,310 | 4,315 | 5,000 | 1,078.75 |
| 2010-10-07 | 4,475 | 4,500 | 4,310 | 4,345 | 6,950 | 1,086.25 |
| 2010-10-06 | 4,455 | 4,520 | 4,450 | 4,475 | 9,100 | 1,118.75 |
| 2010-10-05 | 4,385 | 4,490 | 4,325 | 4,480 | 5,200 | 1,120 |
| 2010-10-04 | 4,490 | 4,490 | 4,340 | 4,385 | 6,900 | 1,096.25 |
| 2010-10-01 | 4,445 | 4,445 | 4,360 | 4,420 | 6,250 | 1,105 |
| 2010-09-30 | 4,555 | 4,640 | 4,470 | 4,490 | 6,600 | 1,122.50 |
| 2010-09-29 | 4,450 | 4,635 | 4,450 | 4,570 | 9,450 | 1,142.50 |
| 2010-09-28 | 4,370 | 4,390 | 4,325 | 4,375 | 4,150 | 1,093.75 |
| 2010-09-27 | 4,360 | 4,390 | 4,285 | 4,375 | 7,100 | 1,093.75 |
| 2010-09-24 | 4,350 | 4,350 | 4,290 | 4,290 | 5,950 | 1,072.50 |
| 2010-09-22 | 4,350 | 4,395 | 4,325 | 4,330 | 3,700 | 1,082.50 |
| 2010-09-21 | 4,425 | 4,460 | 4,325 | 4,375 | 7,700 | 1,093.75 |
| 2010-09-17 | 4,405 | 4,470 | 4,335 | 4,425 | 12,600 | 1,106.25 |
| 2010-09-16 | 4,510 | 4,510 | 4,380 | 4,405 | 6,300 | 1,101.25 |
| 2010-09-15 | 4,370 | 4,635 | 4,325 | 4,495 | 6,550 | 1,123.75 |
| 2010-09-14 | 4,350 | 4,350 | 4,295 | 4,320 | 3,350 | 1,080 |
| 2010-09-13 | 4,390 | 4,410 | 4,310 | 4,350 | 5,000 | 1,087.50 |
| 2010-09-10 | 4,400 | 4,445 | 4,380 | 4,380 | 13,750 | 1,095 |
| 2010-09-09 | 4,365 | 4,475 | 4,360 | 4,470 | 4,950 | 1,117.50 |
| 2010-09-08 | 4,510 | 4,510 | 4,345 | 4,365 | 2,150 | 1,091.25 |
| 2010-09-07 | 4,385 | 4,480 | 4,385 | 4,440 | 3,750 | 1,110 |
| 2010-09-06 | 4,405 | 4,660 | 4,345 | 4,430 | 11,350 | 1,107.50 |
| 2010-09-03 | 4,330 | 4,405 | 4,325 | 4,360 | 3,600 | 1,090 |
| 2010-09-02 | 4,350 | 4,390 | 4,260 | 4,350 | 9,700 | 1,087.50 |
| 2010-09-01 | 4,235 | 4,280 | 4,195 | 4,215 | 9,000 | 1,053.75 |
| 2010-08-31 | 4,450 | 4,460 | 4,300 | 4,305 | 12,700 | 1,076.25 |
| 2010-08-30 | 4,405 | 4,480 | 4,405 | 4,445 | 10,500 | 1,111.25 |
| 2010-08-27 | 4,400 | 4,425 | 4,395 | 4,400 | 5,800 | 1,100 |
| 2010-08-26 | 4,440 | 4,450 | 4,385 | 4,450 | 2,250 | 1,112.50 |
| 2010-08-25 | 4,470 | 4,470 | 4,430 | 4,450 | 2,600 | 1,112.50 |
| 2010-08-24 | 4,410 | 4,410 | 4,360 | 4,400 | 2,150 | 1,100 |
| 2010-08-23 | 4,550 | 4,575 | 4,455 | 4,475 | 2,500 | 1,118.75 |
| 2010-08-20 | 4,495 | 4,495 | 4,370 | 4,410 | 1,750 | 1,102.50 |
| 2010-08-19 | 4,460 | 4,530 | 4,460 | 4,505 | 1,800 | 1,126.25 |
| 2010-08-18 | 4,405 | 4,495 | 4,405 | 4,430 | 3,150 | 1,107.50 |
| 2010-08-17 | 4,390 | 4,475 | 4,340 | 4,405 | 1,600 | 1,101.25 |
| 2010-08-16 | 4,450 | 4,495 | 4,405 | 4,450 | 1,850 | 1,112.50 |
| 2010-08-13 | 4,390 | 4,415 | 4,340 | 4,380 | 1,800 | 1,095 |
| 2010-08-12 | 4,360 | 4,390 | 4,345 | 4,370 | 3,100 | 1,092.50 |
| 2010-08-11 | 4,440 | 4,490 | 4,380 | 4,395 | 3,950 | 1,098.75 |
| 2010-08-10 | 4,585 | 4,725 | 4,555 | 4,580 | 4,650 | 1,145 |
| 2010-08-09 | 4,560 | 4,585 | 4,500 | 4,565 | 4,450 | 1,141.25 |
| 2010-08-06 | 4,440 | 4,580 | 4,420 | 4,490 | 2,450 | 1,122.50 |
| 2010-08-05 | 4,450 | 4,470 | 4,435 | 4,440 | 3,800 | 1,110 |
| 2010-08-04 | 4,875 | 4,875 | 4,355 | 4,425 | 8,800 | 1,106.25 |
| 2010-08-03 | 4,455 | 4,485 | 4,450 | 4,455 | 2,850 | 1,113.75 |
| 2010-08-02 | 4,530 | 4,550 | 4,430 | 4,455 | 3,450 | 1,113.75 |
| 2010-07-30 | 4,680 | 4,680 | 4,460 | 4,530 | 5,800 | 1,132.50 |
| 2010-07-29 | 4,700 | 4,770 | 4,650 | 4,660 | 4,250 | 1,165 |
| 2010-07-28 | 4,800 | 4,805 | 4,720 | 4,760 | 2,600 | 1,190 |
| 2010-07-27 | 4,860 | 4,860 | 4,750 | 4,760 | 3,000 | 1,190 |
| 2010-07-26 | 4,900 | 4,900 | 4,735 | 4,735 | 1,450 | 1,183.75 |
| 2010-07-23 | 4,640 | 4,860 | 4,535 | 4,645 | 9,350 | 1,161.25 |
| 2010-07-22 | 4,625 | 4,625 | 4,490 | 4,510 | 5,550 | 1,127.50 |
| 2010-07-21 | 4,690 | 4,760 | 4,605 | 4,695 | 2,850 | 1,173.75 |
| 2010-07-20 | 4,710 | 4,750 | 4,655 | 4,695 | 6,100 | 1,173.75 |
| 2010-07-16 | 4,900 | 4,910 | 4,865 | 4,910 | 7,550 | 1,227.50 |
| 2010-07-15 | 4,900 | 4,960 | 4,890 | 4,940 | 7,550 | 1,235 |
| 2010-07-14 | 4,800 | 4,915 | 4,750 | 4,900 | 5,600 | 1,225 |
| 2010-07-13 | 4,730 | 4,795 | 4,700 | 4,740 | 6,300 | 1,185 |
| 2010-07-12 | 4,790 | 4,830 | 4,790 | 4,800 | 1,350 | 1,200 |
| 2010-07-09 | 4,900 | 4,900 | 4,775 | 4,830 | 2,650 | 1,207.50 |
| 2010-07-08 | 4,890 | 4,890 | 4,810 | 4,850 | 2,400 | 1,212.50 |
| 2010-07-07 | 4,810 | 4,835 | 4,765 | 4,825 | 1,550 | 1,206.25 |
| 2010-07-06 | 4,725 | 4,860 | 4,725 | 4,860 | 5,350 | 1,215 |
| 2010-07-05 | 4,715 | 4,850 | 4,715 | 4,790 | 6,250 | 1,197.50 |
| 2010-07-02 | 4,665 | 4,790 | 4,565 | 4,755 | 4,300 | 1,188.75 |
| 2010-07-01 | 4,730 | 4,755 | 4,690 | 4,705 | 6,950 | 1,176.25 |
| 2010-06-30 | 4,800 | 4,800 | 4,710 | 4,800 | 7,650 | 1,200 |
| 2010-06-29 | 4,805 | 4,880 | 4,800 | 4,870 | 4,950 | 1,217.50 |
| 2010-06-28 | 4,740 | 4,900 | 4,740 | 4,835 | 7,300 | 1,208.75 |
| 2010-06-25 | 4,885 | 4,885 | 4,665 | 4,800 | 5,900 | 1,200 |
| 2010-06-24 | 4,735 | 4,785 | 4,690 | 4,745 | 4,250 | 1,186.25 |
| 2010-06-23 | 4,860 | 4,860 | 4,735 | 4,735 | 1,850 | 1,183.75 |
| 2010-06-22 | 4,890 | 4,910 | 4,725 | 4,860 | 5,650 | 1,215 |
| 2010-06-21 | 4,620 | 4,945 | 4,595 | 4,895 | 5,150 | 1,223.75 |
| 2010-06-18 | 4,510 | 4,540 | 4,475 | 4,525 | 2,800 | 1,131.25 |
| 2010-06-17 | 4,570 | 4,595 | 4,520 | 4,525 | 3,950 | 1,131.25 |
| 2010-06-16 | 4,500 | 4,560 | 4,500 | 4,540 | 10,150 | 1,135 |
| 2010-06-15 | 4,410 | 4,545 | 4,385 | 4,430 | 14,300 | 1,107.50 |
| 2010-06-14 | 4,400 | 4,400 | 4,380 | 4,385 | 2,200 | 1,096.25 |
| 2010-06-11 | 4,415 | 4,485 | 4,325 | 4,380 | 10,300 | 1,095 |
| 2010-06-10 | 4,205 | 4,275 | 4,205 | 4,260 | 2,000 | 1,065 |
| 2010-06-09 | 4,220 | 4,275 | 4,205 | 4,215 | 1,050 | 1,053.75 |
| 2010-06-08 | 4,155 | 4,285 | 4,155 | 4,255 | 2,950 | 1,063.75 |
| 2010-06-07 | 4,295 | 4,295 | 4,190 | 4,225 | 3,000 | 1,056.25 |
| 2010-06-04 | 4,370 | 4,475 | 4,320 | 4,340 | 9,800 | 1,085 |
| 2010-06-03 | 4,310 | 4,405 | 4,305 | 4,365 | 2,600 | 1,091.25 |
| 2010-06-02 | 4,300 | 4,325 | 4,260 | 4,310 | 10,100 | 1,077.50 |
| 2010-06-01 | 4,350 | 4,380 | 4,330 | 4,345 | 3,750 | 1,086.25 |
| 2010-05-31 | 4,375 | 4,475 | 4,350 | 4,410 | 10,300 | 1,102.50 |
| 2010-05-28 | 4,415 | 4,555 | 4,380 | 4,445 | 9,650 | 1,111.25 |
| 2010-05-27 | 4,285 | 4,415 | 4,285 | 4,370 | 7,550 | 1,092.50 |
| 2010-05-26 | 4,480 | 4,540 | 4,285 | 4,285 | 18,150 | 1,071.25 |
| 2010-05-25 | 4,700 | 4,710 | 4,540 | 4,550 | 10,600 | 1,137.50 |
| 2010-05-24 | 4,635 | 4,775 | 4,635 | 4,635 | 7,300 | 1,158.75 |
| 2010-05-21 | 4,770 | 4,970 | 4,705 | 4,770 | 6,350 | 1,192.50 |
| 2010-05-20 | 5,090 | 5,090 | 4,740 | 5,010 | 8,000 | 1,252.50 |
| 2010-05-19 | 5,010 | 5,200 | 4,945 | 5,190 | 3,150 | 1,297.50 |
| 2010-05-18 | 5,190 | 5,260 | 5,110 | 5,130 | 8,700 | 1,282.50 |
| 2010-05-17 | 5,270 | 5,270 | 5,180 | 5,210 | 11,500 | 1,302.50 |
| 2010-05-14 | 5,250 | 5,270 | 5,200 | 5,240 | 8,350 | 1,310 |
| 2010-05-13 | 5,060 | 5,240 | 5,060 | 5,200 | 7,200 | 1,300 |
| 2010-05-12 | 5,150 | 5,190 | 5,050 | 5,090 | 3,500 | 1,272.50 |
| 2010-05-11 | 5,100 | 5,230 | 4,995 | 5,150 | 14,550 | 1,287.50 |
| 2010-05-10 | 5,020 | 5,130 | 5,020 | 5,110 | 12,300 | 1,277.50 |
| 2010-05-07 | 5,110 | 5,110 | 5,050 | 5,050 | 6,500 | 1,262.50 |
| 2010-05-06 | 5,150 | 5,330 | 5,150 | 5,300 | 28,750 | 1,325 |
| 2010-04-30 | 5,110 | 5,270 | 5,110 | 5,210 | 20,300 | 1,302.50 |
| 2010-04-28 | 5,080 | 5,230 | 5,080 | 5,210 | 27,000 | 1,302.50 |
| 2010-04-27 | 5,150 | 5,250 | 4,970 | 5,030 | 44,250 | 1,257.50 |
| 2010-04-26 | 4,525 | 5,290 | 4,525 | 4,840 | 35,450 | 1,210 |
| 2010-04-23 | 4,605 | 4,650 | 4,590 | 4,595 | 6,500 | 1,148.75 |
| 2010-04-22 | 4,700 | 4,700 | 4,610 | 4,620 | 6,150 | 1,155 |
| 2010-04-21 | 4,690 | 4,730 | 4,630 | 4,700 | 8,650 | 1,175 |
| 2010-04-20 | 4,700 | 4,770 | 4,610 | 4,690 | 7,150 | 1,172.50 |
| 2010-04-19 | 4,740 | 4,740 | 4,600 | 4,710 | 6,050 | 1,177.50 |
| 2010-04-16 | 4,760 | 4,810 | 4,720 | 4,740 | 4,950 | 1,185 |
| 2010-04-15 | 4,740 | 4,800 | 4,660 | 4,760 | 7,600 | 1,190 |
| 2010-04-14 | 4,900 | 4,900 | 4,750 | 4,775 | 7,750 | 1,193.75 |
| 2010-04-13 | 4,920 | 4,930 | 4,720 | 4,790 | 19,700 | 1,197.50 |
| 2010-04-12 | 4,945 | 4,950 | 4,810 | 4,850 | 12,100 | 1,212.50 |
| 2010-04-09 | 4,860 | 4,930 | 4,860 | 4,920 | 6,200 | 1,230 |
| 2010-04-08 | 4,870 | 4,870 | 4,760 | 4,840 | 6,000 | 1,210 |
| 2010-04-07 | 4,840 | 4,900 | 4,680 | 4,880 | 8,400 | 1,220 |
| 2010-04-06 | 4,840 | 4,840 | 4,810 | 4,830 | 6,250 | 1,207.50 |
| 2010-04-05 | 4,785 | 4,825 | 4,735 | 4,805 | 4,200 | 1,201.25 |
| 2010-04-02 | 4,800 | 4,825 | 4,685 | 4,785 | 7,850 | 1,196.25 |
| 2010-04-01 | 4,640 | 4,795 | 4,635 | 4,795 | 16,450 | 1,198.75 |
| 2010-03-31 | 4,435 | 4,660 | 4,410 | 4,570 | 12,300 | 1,142.50 |
| 2010-03-30 | 4,565 | 4,575 | 4,410 | 4,460 | 24,850 | 1,115 |
| 2010-03-29 | 4,700 | 4,700 | 4,555 | 4,580 | 7,700 | 1,145 |
| 2010-03-26 | 4,800 | 4,820 | 4,725 | 4,800 | 10,750 | 1,200 |
| 2010-03-25 | 4,755 | 4,800 | 4,640 | 4,750 | 16,600 | 1,187.50 |
| 2010-03-24 | 4,660 | 4,740 | 4,650 | 4,740 | 11,250 | 1,185 |
| 2010-03-23 | 4,550 | 4,620 | 4,550 | 4,610 | 8,650 | 1,152.50 |
| 2010-03-19 | 4,605 | 4,605 | 4,545 | 4,580 | 12,800 | 1,145 |
| 2010-03-18 | 4,390 | 4,655 | 4,390 | 4,525 | 18,200 | 1,131.25 |
| 2010-03-17 | 4,390 | 4,390 | 4,330 | 4,370 | 10,500 | 1,092.50 |
| 2010-03-16 | 4,270 | 4,360 | 4,270 | 4,345 | 9,400 | 1,086.25 |
| 2010-03-15 | 4,200 | 4,365 | 4,200 | 4,295 | 12,750 | 1,073.75 |
| 2010-03-12 | 4,090 | 4,145 | 4,035 | 4,130 | 7,200 | 1,032.50 |
| 2010-03-11 | 4,115 | 4,220 | 3,970 | 4,020 | 14,250 | 1,005 |
| 2010-03-10 | 4,230 | 4,240 | 4,130 | 4,130 | 8,200 | 1,032.50 |
| 2010-03-09 | 4,145 | 4,290 | 4,140 | 4,160 | 9,250 | 1,040 |
| 2010-03-08 | 3,980 | 4,065 | 3,980 | 4,040 | 7,250 | 1,010 |
| 2010-03-05 | 3,955 | 3,980 | 3,920 | 3,925 | 7,050 | 981.25 |
| 2010-03-04 | 3,935 | 3,935 | 3,880 | 3,885 | 3,150 | 971.25 |
| 2010-03-03 | 3,905 | 3,950 | 3,890 | 3,935 | 8,750 | 983.75 |
| 2010-03-02 | 3,900 | 3,900 | 3,870 | 3,890 | 3,950 | 972.50 |
| 2010-03-01 | 3,900 | 3,925 | 3,885 | 3,905 | 2,550 | 976.25 |
| 2010-02-26 | 3,895 | 3,910 | 3,875 | 3,900 | 4,550 | 975 |
| 2010-02-25 | 3,895 | 3,895 | 3,855 | 3,870 | 2,700 | 967.50 |
| 2010-02-24 | 3,845 | 3,880 | 3,830 | 3,855 | 3,400 | 963.75 |
| 2010-02-23 | 3,865 | 3,865 | 3,800 | 3,845 | 3,550 | 961.25 |
| 2010-02-22 | 3,795 | 3,865 | 3,790 | 3,820 | 8,050 | 955 |
| 2010-02-19 | 3,805 | 3,840 | 3,790 | 3,795 | 3,750 | 948.75 |
| 2010-02-18 | 3,830 | 3,860 | 3,800 | 3,825 | 8,600 | 956.25 |
| 2010-02-17 | 3,850 | 3,915 | 3,850 | 3,885 | 3,350 | 971.25 |
| 2010-02-16 | 3,860 | 3,875 | 3,845 | 3,845 | 1,100 | 961.25 |
| 2010-02-15 | 3,925 | 3,935 | 3,870 | 3,870 | 1,900 | 967.50 |
| 2010-02-12 | 3,975 | 3,995 | 3,945 | 3,980 | 2,400 | 995 |
| 2010-02-10 | 3,965 | 3,965 | 3,910 | 3,920 | 2,250 | 980 |
| 2010-02-09 | 4,035 | 4,035 | 3,950 | 3,965 | 5,250 | 991.25 |
| 2010-02-08 | 3,920 | 4,050 | 3,910 | 3,985 | 9,450 | 996.25 |
| 2010-02-05 | 3,870 | 3,920 | 3,800 | 3,850 | 7,600 | 962.50 |
| 2010-02-04 | 3,900 | 3,970 | 3,900 | 3,940 | 8,650 | 985 |
| 2010-02-03 | 3,900 | 3,900 | 3,875 | 3,880 | 8,200 | 970 |
| 2010-02-02 | 4,040 | 4,050 | 3,860 | 3,890 | 15,250 | 972.50 |
| 2010-02-01 | 4,030 | 4,040 | 3,935 | 4,030 | 13,100 | 1,007.50 |
| 2010-01-29 | 4,030 | 4,075 | 4,025 | 4,030 | 11,950 | 1,007.50 |
| 2010-01-28 | 3,995 | 4,000 | 3,970 | 4,000 | 14,700 | 1,000 |
| 2010-01-27 | 3,910 | 4,030 | 3,910 | 3,980 | 20,750 | 995 |
| 2010-01-26 | 3,855 | 3,900 | 3,775 | 3,850 | 8,150 | 962.50 |
| 2010-01-25 | 3,845 | 3,860 | 3,815 | 3,820 | 4,300 | 955 |
| 2010-01-22 | 3,810 | 3,840 | 3,770 | 3,810 | 3,400 | 952.50 |
| 2010-01-21 | 3,770 | 3,900 | 3,770 | 3,880 | 4,900 | 970 |
| 2010-01-20 | 3,805 | 3,845 | 3,785 | 3,810 | 2,700 | 952.50 |
| 2010-01-19 | 3,900 | 3,900 | 3,770 | 3,770 | 4,900 | 942.50 |
| 2010-01-18 | 3,900 | 3,900 | 3,840 | 3,850 | 5,650 | 962.50 |
| 2010-01-15 | 3,780 | 3,860 | 3,780 | 3,860 | 4,700 | 965 |
| 2010-01-14 | 3,740 | 3,800 | 3,740 | 3,780 | 21,900 | 945 |
| 2010-01-13 | 3,935 | 3,940 | 3,850 | 3,905 | 6,300 | 976.25 |
| 2010-01-12 | 3,930 | 3,935 | 3,850 | 3,915 | 5,950 | 978.75 |
| 2010-01-08 | 3,750 | 3,890 | 3,750 | 3,820 | 12,150 | 955 |
| 2010-01-07 | 3,680 | 3,760 | 3,665 | 3,725 | 13,550 | 931.25 |
| 2010-01-06 | 3,700 | 3,700 | 3,655 | 3,675 | 4,000 | 918.75 |
| 2010-01-05 | 3,670 | 3,710 | 3,670 | 3,680 | 5,200 | 920 |
| 2010-01-04 | 3,710 | 3,715 | 3,670 | 3,670 | 1,700 | 917.50 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2013-09-26]1株→2株
