4768 (株)大塚商会 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 | 5,620 | 5,650 | 5,520 | 5,540 | 57,900 | 461.67 |
| 2010-12-29 | 5,590 | 5,640 | 5,560 | 5,610 | 70,100 | 467.50 |
| 2010-12-28 | 5,680 | 5,680 | 5,540 | 5,590 | 104,800 | 465.83 |
| 2010-12-27 | 5,690 | 5,770 | 5,670 | 5,750 | 107,300 | 479.17 |
| 2010-12-24 | 5,570 | 5,690 | 5,570 | 5,660 | 63,300 | 471.67 |
| 2010-12-22 | 5,740 | 5,750 | 5,640 | 5,670 | 95,200 | 472.50 |
| 2010-12-21 | 5,770 | 5,780 | 5,690 | 5,730 | 107,300 | 477.50 |
| 2010-12-20 | 5,790 | 5,800 | 5,750 | 5,750 | 53,200 | 479.17 |
| 2010-12-17 | 5,790 | 5,790 | 5,740 | 5,760 | 52,100 | 480 |
| 2010-12-16 | 5,820 | 5,820 | 5,750 | 5,790 | 48,000 | 482.50 |
| 2010-12-15 | 5,800 | 5,830 | 5,760 | 5,810 | 81,400 | 484.17 |
| 2010-12-14 | 5,740 | 5,800 | 5,720 | 5,770 | 132,800 | 480.83 |
| 2010-12-13 | 5,680 | 5,810 | 5,670 | 5,810 | 87,500 | 484.17 |
| 2010-12-10 | 5,770 | 5,850 | 5,680 | 5,690 | 193,700 | 474.17 |
| 2010-12-09 | 5,830 | 5,900 | 5,800 | 5,870 | 62,700 | 489.17 |
| 2010-12-08 | 5,640 | 5,810 | 5,590 | 5,800 | 135,600 | 483.33 |
| 2010-12-07 | 5,780 | 5,810 | 5,700 | 5,740 | 115,800 | 478.33 |
| 2010-12-06 | 5,670 | 5,750 | 5,600 | 5,720 | 97,200 | 476.67 |
| 2010-12-03 | 5,540 | 5,670 | 5,540 | 5,640 | 110,700 | 470 |
| 2010-12-02 | 5,510 | 5,540 | 5,460 | 5,510 | 50,500 | 459.17 |
| 2010-12-01 | 5,380 | 5,490 | 5,380 | 5,490 | 70,800 | 457.50 |
| 2010-11-30 | 5,400 | 5,520 | 5,400 | 5,430 | 145,800 | 452.50 |
| 2010-11-29 | 5,420 | 5,450 | 5,370 | 5,430 | 66,500 | 452.50 |
| 2010-11-26 | 5,370 | 5,430 | 5,300 | 5,320 | 130,100 | 443.33 |
| 2010-11-25 | 5,410 | 5,440 | 5,310 | 5,440 | 117,300 | 453.33 |
| 2010-11-24 | 5,270 | 5,460 | 5,260 | 5,410 | 204,000 | 450.83 |
| 2010-11-22 | 5,300 | 5,300 | 5,250 | 5,270 | 99,600 | 439.17 |
| 2010-11-19 | 5,390 | 5,400 | 5,260 | 5,280 | 119,500 | 440 |
| 2010-11-18 | 5,380 | 5,400 | 5,320 | 5,370 | 67,500 | 447.50 |
| 2010-11-17 | 5,300 | 5,350 | 5,240 | 5,310 | 51,300 | 442.50 |
| 2010-11-16 | 5,420 | 5,450 | 5,260 | 5,320 | 67,200 | 443.33 |
| 2010-11-15 | 5,310 | 5,460 | 5,290 | 5,430 | 72,300 | 452.50 |
| 2010-11-12 | 5,350 | 5,400 | 5,320 | 5,330 | 60,400 | 444.17 |
| 2010-11-11 | 5,350 | 5,390 | 5,300 | 5,340 | 58,900 | 445 |
| 2010-11-10 | 5,300 | 5,390 | 5,290 | 5,350 | 57,900 | 445.83 |
| 2010-11-09 | 5,350 | 5,410 | 5,310 | 5,350 | 98,100 | 445.83 |
| 2010-11-08 | 5,390 | 5,390 | 5,300 | 5,340 | 44,100 | 445 |
| 2010-11-05 | 5,180 | 5,380 | 5,180 | 5,340 | 185,600 | 445 |
| 2010-11-04 | 5,150 | 5,160 | 5,060 | 5,140 | 131,100 | 428.33 |
| 2010-11-02 | 4,960 | 5,090 | 4,930 | 5,050 | 134,400 | 420.83 |
| 2010-11-01 | 5,060 | 5,110 | 4,920 | 4,950 | 289,200 | 412.50 |
| 2010-10-29 | 4,985 | 5,150 | 4,950 | 5,110 | 165,100 | 425.83 |
| 2010-10-28 | 4,945 | 5,020 | 4,920 | 4,960 | 138,900 | 413.33 |
| 2010-10-27 | 4,930 | 5,000 | 4,895 | 4,960 | 95,300 | 413.33 |
| 2010-10-26 | 4,865 | 4,925 | 4,865 | 4,885 | 62,700 | 407.08 |
| 2010-10-25 | 5,000 | 5,030 | 4,910 | 4,910 | 82,900 | 409.17 |
| 2010-10-22 | 5,040 | 5,090 | 4,985 | 5,020 | 64,100 | 418.33 |
| 2010-10-21 | 4,965 | 5,030 | 4,925 | 4,990 | 61,700 | 415.83 |
| 2010-10-20 | 5,040 | 5,040 | 4,930 | 5,010 | 64,200 | 417.50 |
| 2010-10-19 | 5,050 | 5,190 | 5,050 | 5,090 | 137,400 | 424.17 |
| 2010-10-18 | 4,865 | 5,070 | 4,835 | 5,060 | 151,500 | 421.67 |
| 2010-10-15 | 5,000 | 5,000 | 4,815 | 4,830 | 178,100 | 402.50 |
| 2010-10-14 | 5,010 | 5,070 | 4,990 | 5,020 | 121,300 | 418.33 |
| 2010-10-13 | 4,995 | 5,020 | 4,905 | 4,930 | 161,800 | 410.83 |
| 2010-10-12 | 5,200 | 5,200 | 4,970 | 5,000 | 112,900 | 416.67 |
| 2010-10-08 | 5,210 | 5,260 | 5,130 | 5,170 | 100,200 | 430.83 |
| 2010-10-07 | 5,320 | 5,380 | 5,260 | 5,300 | 62,300 | 441.67 |
| 2010-10-06 | 5,350 | 5,380 | 5,280 | 5,310 | 172,000 | 442.50 |
| 2010-10-05 | 5,170 | 5,270 | 5,110 | 5,270 | 181,400 | 439.17 |
| 2010-10-04 | 5,340 | 5,340 | 5,120 | 5,130 | 151,600 | 427.50 |
| 2010-10-01 | 5,560 | 5,580 | 5,280 | 5,320 | 199,600 | 443.33 |
| 2010-09-30 | 5,630 | 5,660 | 5,510 | 5,540 | 62,800 | 461.67 |
| 2010-09-29 | 5,620 | 5,670 | 5,590 | 5,630 | 63,000 | 469.17 |
| 2010-09-28 | 5,690 | 5,700 | 5,600 | 5,620 | 50,300 | 468.33 |
| 2010-09-27 | 5,710 | 5,710 | 5,570 | 5,690 | 176,500 | 474.17 |
| 2010-09-24 | 5,700 | 5,730 | 5,620 | 5,630 | 165,500 | 469.17 |
| 2010-09-22 | 5,680 | 5,820 | 5,670 | 5,710 | 259,000 | 475.83 |
| 2010-09-21 | 5,650 | 5,690 | 5,600 | 5,620 | 95,900 | 468.33 |
| 2010-09-17 | 5,680 | 5,760 | 5,600 | 5,610 | 257,000 | 467.50 |
| 2010-09-16 | 5,840 | 5,840 | 5,570 | 5,660 | 224,500 | 471.67 |
| 2010-09-15 | 5,910 | 5,940 | 5,810 | 5,850 | 139,700 | 487.50 |
| 2010-09-14 | 5,930 | 5,950 | 5,860 | 5,900 | 77,900 | 491.67 |
| 2010-09-13 | 6,010 | 6,020 | 5,910 | 5,920 | 92,500 | 493.33 |
| 2010-09-10 | 5,890 | 6,020 | 5,860 | 5,950 | 132,200 | 495.83 |
| 2010-09-09 | 5,810 | 5,820 | 5,710 | 5,790 | 90,000 | 482.50 |
| 2010-09-08 | 5,830 | 5,850 | 5,720 | 5,800 | 62,000 | 483.33 |
| 2010-09-07 | 5,900 | 5,960 | 5,820 | 5,850 | 57,600 | 487.50 |
| 2010-09-06 | 5,890 | 5,970 | 5,830 | 5,930 | 111,800 | 494.17 |
| 2010-09-03 | 5,630 | 5,770 | 5,620 | 5,770 | 52,600 | 480.83 |
| 2010-09-02 | 5,670 | 5,720 | 5,560 | 5,700 | 78,300 | 475 |
| 2010-09-01 | 5,580 | 5,630 | 5,510 | 5,590 | 79,900 | 465.83 |
| 2010-08-31 | 5,600 | 5,630 | 5,520 | 5,530 | 87,800 | 460.83 |
| 2010-08-30 | 5,670 | 5,820 | 5,660 | 5,740 | 136,700 | 478.33 |
| 2010-08-27 | 5,570 | 5,620 | 5,490 | 5,570 | 181,700 | 464.17 |
| 2010-08-26 | 5,570 | 5,610 | 5,520 | 5,590 | 138,000 | 465.83 |
| 2010-08-25 | 5,630 | 5,710 | 5,590 | 5,600 | 126,000 | 466.67 |
| 2010-08-24 | 5,690 | 5,760 | 5,660 | 5,750 | 76,600 | 479.17 |
| 2010-08-23 | 5,840 | 5,850 | 5,710 | 5,770 | 74,400 | 480.83 |
| 2010-08-20 | 5,930 | 5,970 | 5,810 | 5,840 | 96,700 | 486.67 |
| 2010-08-19 | 5,820 | 5,970 | 5,790 | 5,970 | 200,300 | 497.50 |
| 2010-08-18 | 5,800 | 5,840 | 5,680 | 5,730 | 221,400 | 477.50 |
| 2010-08-17 | 6,000 | 6,000 | 5,840 | 5,850 | 195,600 | 487.50 |
| 2010-08-16 | 6,180 | 6,180 | 6,050 | 6,080 | 188,000 | 506.67 |
| 2010-08-13 | 6,300 | 6,340 | 6,250 | 6,320 | 109,200 | 526.67 |
| 2010-08-12 | 6,040 | 6,240 | 6,020 | 6,240 | 176,700 | 520 |
| 2010-08-11 | 6,110 | 6,160 | 6,020 | 6,100 | 154,200 | 508.33 |
| 2010-08-10 | 6,210 | 6,290 | 6,160 | 6,220 | 190,300 | 518.33 |
| 2010-08-09 | 6,070 | 6,100 | 6,040 | 6,090 | 58,800 | 507.50 |
| 2010-08-06 | 6,010 | 6,130 | 5,960 | 6,120 | 108,400 | 510 |
| 2010-08-05 | 6,080 | 6,090 | 5,960 | 6,010 | 147,900 | 500.83 |
| 2010-08-04 | 5,910 | 5,950 | 5,790 | 5,900 | 195,800 | 491.67 |
| 2010-08-03 | 5,930 | 6,050 | 5,830 | 5,910 | 157,800 | 492.50 |
| 2010-08-02 | 5,710 | 5,990 | 5,710 | 5,840 | 144,700 | 486.67 |
| 2010-07-30 | 5,630 | 5,690 | 5,580 | 5,640 | 92,300 | 470 |
| 2010-07-29 | 5,690 | 5,720 | 5,570 | 5,590 | 68,100 | 465.83 |
| 2010-07-28 | 5,660 | 5,720 | 5,620 | 5,720 | 102,900 | 476.67 |
| 2010-07-27 | 5,680 | 5,700 | 5,540 | 5,560 | 153,000 | 463.33 |
| 2010-07-26 | 5,740 | 5,820 | 5,630 | 5,650 | 76,300 | 470.83 |
| 2010-07-23 | 5,580 | 5,740 | 5,550 | 5,660 | 124,300 | 471.67 |
| 2010-07-22 | 5,690 | 5,730 | 5,480 | 5,500 | 174,000 | 458.33 |
| 2010-07-21 | 5,810 | 5,850 | 5,760 | 5,770 | 61,900 | 480.83 |
| 2010-07-20 | 5,720 | 5,890 | 5,710 | 5,790 | 58,000 | 482.50 |
| 2010-07-16 | 5,850 | 5,860 | 5,720 | 5,740 | 55,500 | 478.33 |
| 2010-07-15 | 5,880 | 5,940 | 5,810 | 5,900 | 50,900 | 491.67 |
| 2010-07-14 | 5,930 | 6,040 | 5,890 | 5,960 | 64,500 | 496.67 |
| 2010-07-13 | 5,910 | 5,920 | 5,760 | 5,780 | 62,200 | 481.67 |
| 2010-07-12 | 5,930 | 5,940 | 5,830 | 5,830 | 78,600 | 485.83 |
| 2010-07-09 | 6,000 | 6,110 | 5,980 | 5,990 | 122,200 | 499.17 |
| 2010-07-08 | 6,060 | 6,130 | 5,980 | 6,020 | 95,700 | 501.67 |
| 2010-07-07 | 6,060 | 6,060 | 5,930 | 5,960 | 103,300 | 496.67 |
| 2010-07-06 | 6,070 | 6,070 | 5,930 | 6,050 | 194,100 | 504.17 |
| 2010-07-05 | 5,890 | 6,080 | 5,890 | 6,000 | 110,700 | 500 |
| 2010-07-02 | 5,740 | 5,870 | 5,700 | 5,840 | 168,400 | 486.67 |
| 2010-07-01 | 5,690 | 5,690 | 5,590 | 5,650 | 77,700 | 470.83 |
| 2010-06-30 | 5,540 | 5,700 | 5,510 | 5,690 | 109,100 | 474.17 |
| 2010-06-29 | 5,730 | 5,760 | 5,600 | 5,630 | 154,700 | 469.17 |
| 2010-06-28 | 5,800 | 5,850 | 5,740 | 5,800 | 106,500 | 483.33 |
| 2010-06-25 | 6,040 | 6,040 | 5,770 | 5,830 | 107,900 | 485.83 |
| 2010-06-24 | 6,060 | 6,150 | 6,050 | 6,070 | 70,300 | 505.83 |
| 2010-06-23 | 6,180 | 6,180 | 6,090 | 6,120 | 81,800 | 510 |
| 2010-06-22 | 6,290 | 6,370 | 6,260 | 6,280 | 78,200 | 523.33 |
| 2010-06-21 | 6,250 | 6,320 | 6,240 | 6,310 | 87,300 | 525.83 |
| 2010-06-18 | 6,140 | 6,210 | 6,130 | 6,180 | 98,100 | 515 |
| 2010-06-17 | 6,270 | 6,290 | 6,130 | 6,190 | 132,700 | 515.83 |
| 2010-06-16 | 6,330 | 6,390 | 6,270 | 6,290 | 183,200 | 524.17 |
| 2010-06-15 | 6,200 | 6,310 | 6,150 | 6,290 | 121,200 | 524.17 |
| 2010-06-14 | 6,390 | 6,400 | 6,240 | 6,240 | 163,500 | 520 |
| 2010-06-11 | 6,220 | 6,350 | 6,160 | 6,290 | 159,700 | 524.17 |
| 2010-06-10 | 6,030 | 6,210 | 5,970 | 6,200 | 135,500 | 516.67 |
| 2010-06-09 | 5,990 | 6,090 | 5,910 | 5,970 | 108,500 | 497.50 |
| 2010-06-08 | 5,740 | 6,100 | 5,740 | 5,970 | 117,900 | 497.50 |
| 2010-06-07 | 5,880 | 5,880 | 5,790 | 5,830 | 117,000 | 485.83 |
| 2010-06-04 | 6,050 | 6,070 | 5,810 | 5,950 | 129,300 | 495.83 |
| 2010-06-03 | 5,910 | 6,010 | 5,880 | 5,980 | 186,400 | 498.33 |
| 2010-06-02 | 5,900 | 5,940 | 5,760 | 5,810 | 113,000 | 484.17 |
| 2010-06-01 | 5,990 | 6,000 | 5,850 | 5,900 | 83,000 | 491.67 |
| 2010-05-31 | 5,850 | 6,000 | 5,850 | 5,930 | 173,900 | 494.17 |
| 2010-05-28 | 5,800 | 5,960 | 5,780 | 5,910 | 224,200 | 492.50 |
| 2010-05-27 | 5,430 | 5,700 | 5,410 | 5,700 | 170,600 | 475 |
| 2010-05-26 | 5,550 | 5,580 | 5,480 | 5,530 | 199,000 | 460.83 |
| 2010-05-25 | 5,580 | 5,600 | 5,440 | 5,470 | 152,000 | 455.83 |
| 2010-05-24 | 5,690 | 5,780 | 5,590 | 5,600 | 227,400 | 466.67 |
| 2010-05-21 | 5,810 | 5,870 | 5,630 | 5,780 | 204,100 | 481.67 |
| 2010-05-20 | 5,820 | 6,130 | 5,760 | 5,910 | 176,200 | 492.50 |
| 2010-05-19 | 5,800 | 5,850 | 5,700 | 5,820 | 167,300 | 485 |
| 2010-05-18 | 5,930 | 6,110 | 5,850 | 5,890 | 175,700 | 490.83 |
| 2010-05-17 | 6,050 | 6,080 | 5,780 | 5,920 | 225,100 | 493.33 |
| 2010-05-14 | 6,270 | 6,310 | 6,070 | 6,120 | 171,200 | 510 |
| 2010-05-13 | 6,280 | 6,300 | 6,170 | 6,260 | 91,500 | 521.67 |
| 2010-05-12 | 6,150 | 6,290 | 6,130 | 6,180 | 174,000 | 515 |
| 2010-05-11 | 6,280 | 6,310 | 6,110 | 6,140 | 136,800 | 511.67 |
| 2010-05-10 | 6,200 | 6,250 | 6,030 | 6,180 | 209,600 | 515 |
| 2010-05-07 | 6,310 | 6,320 | 6,160 | 6,260 | 167,400 | 521.67 |
| 2010-05-06 | 6,600 | 6,630 | 6,510 | 6,510 | 206,500 | 542.50 |
| 2010-04-30 | 6,800 | 6,880 | 6,670 | 6,700 | 330,800 | 558.33 |
| 2010-04-28 | 6,630 | 6,690 | 6,520 | 6,600 | 171,600 | 550 |
| 2010-04-27 | 6,950 | 6,950 | 6,580 | 6,730 | 372,500 | 560.83 |
| 2010-04-26 | 6,720 | 7,150 | 6,720 | 7,050 | 391,000 | 587.50 |
| 2010-04-23 | 6,130 | 6,520 | 6,100 | 6,520 | 188,600 | 543.33 |
| 2010-04-22 | 6,320 | 6,340 | 6,180 | 6,230 | 102,300 | 519.17 |
| 2010-04-21 | 6,300 | 6,360 | 6,290 | 6,320 | 104,300 | 526.67 |
| 2010-04-20 | 6,230 | 6,390 | 6,210 | 6,270 | 145,500 | 522.50 |
| 2010-04-19 | 6,200 | 6,230 | 6,090 | 6,130 | 129,700 | 510.83 |
| 2010-04-16 | 6,240 | 6,310 | 6,240 | 6,270 | 90,100 | 522.50 |
| 2010-04-15 | 6,250 | 6,300 | 6,140 | 6,230 | 146,500 | 519.17 |
| 2010-04-14 | 6,210 | 6,470 | 6,180 | 6,300 | 256,700 | 525 |
| 2010-04-13 | 6,150 | 6,210 | 6,050 | 6,120 | 123,300 | 510 |
| 2010-04-12 | 6,000 | 6,210 | 6,000 | 6,140 | 173,700 | 511.67 |
| 2010-04-09 | 5,860 | 5,970 | 5,850 | 5,930 | 120,900 | 494.17 |
| 2010-04-08 | 6,130 | 6,130 | 5,970 | 5,990 | 150,600 | 499.17 |
| 2010-04-07 | 6,140 | 6,190 | 6,100 | 6,140 | 98,900 | 511.67 |
| 2010-04-06 | 6,180 | 6,240 | 6,140 | 6,190 | 99,700 | 515.83 |
| 2010-04-05 | 6,100 | 6,160 | 6,090 | 6,150 | 77,600 | 512.50 |
| 2010-04-02 | 6,050 | 6,100 | 5,960 | 6,080 | 65,500 | 506.67 |
| 2010-04-01 | 5,910 | 6,000 | 5,880 | 5,960 | 88,100 | 496.67 |
| 2010-03-31 | 6,000 | 6,020 | 5,900 | 5,940 | 115,500 | 495 |
| 2010-03-30 | 5,780 | 6,010 | 5,750 | 5,990 | 201,300 | 499.17 |
| 2010-03-29 | 5,700 | 5,740 | 5,660 | 5,720 | 64,700 | 476.67 |
| 2010-03-26 | 5,600 | 5,690 | 5,580 | 5,690 | 104,300 | 474.17 |
| 2010-03-25 | 5,590 | 5,600 | 5,510 | 5,540 | 59,200 | 461.67 |
| 2010-03-24 | 5,560 | 5,640 | 5,550 | 5,610 | 82,700 | 467.50 |
| 2010-03-23 | 5,520 | 5,560 | 5,470 | 5,540 | 114,600 | 461.67 |
| 2010-03-19 | 5,520 | 5,530 | 5,450 | 5,510 | 103,200 | 459.17 |
| 2010-03-18 | 5,550 | 5,590 | 5,500 | 5,540 | 97,300 | 461.67 |
| 2010-03-17 | 5,470 | 5,520 | 5,430 | 5,500 | 109,500 | 458.33 |
| 2010-03-16 | 5,460 | 5,540 | 5,430 | 5,450 | 113,100 | 454.17 |
| 2010-03-15 | 5,570 | 5,600 | 5,470 | 5,510 | 140,000 | 459.17 |
| 2010-03-12 | 5,600 | 5,670 | 5,540 | 5,640 | 107,500 | 470 |
| 2010-03-11 | 5,650 | 5,650 | 5,530 | 5,580 | 140,600 | 465 |
| 2010-03-10 | 5,850 | 5,850 | 5,660 | 5,700 | 81,200 | 475 |
| 2010-03-09 | 5,820 | 5,860 | 5,790 | 5,830 | 77,100 | 485.83 |
| 2010-03-08 | 5,800 | 5,830 | 5,760 | 5,810 | 196,900 | 484.17 |
| 2010-03-05 | 5,650 | 5,730 | 5,610 | 5,710 | 148,100 | 475.83 |
| 2010-03-04 | 5,550 | 5,620 | 5,520 | 5,590 | 82,900 | 465.83 |
| 2010-03-03 | 5,410 | 5,550 | 5,410 | 5,550 | 80,500 | 462.50 |
| 2010-03-02 | 5,470 | 5,530 | 5,420 | 5,460 | 122,100 | 455 |
| 2010-03-01 | 5,500 | 5,530 | 5,450 | 5,500 | 185,400 | 458.33 |
| 2010-02-26 | 5,380 | 5,500 | 5,350 | 5,470 | 129,200 | 455.83 |
| 2010-02-25 | 5,440 | 5,440 | 5,280 | 5,370 | 70,500 | 447.50 |
| 2010-02-24 | 5,350 | 5,440 | 5,200 | 5,440 | 212,000 | 453.33 |
| 2010-02-23 | 5,430 | 5,460 | 5,300 | 5,450 | 222,100 | 454.17 |
| 2010-02-22 | 5,520 | 5,560 | 5,470 | 5,500 | 206,400 | 458.33 |
| 2010-02-19 | 5,510 | 5,720 | 5,500 | 5,520 | 200,400 | 460 |
| 2010-02-18 | 5,350 | 5,420 | 5,330 | 5,410 | 56,600 | 450.83 |
| 2010-02-17 | 5,280 | 5,370 | 5,270 | 5,340 | 59,200 | 445 |
| 2010-02-16 | 5,260 | 5,320 | 5,260 | 5,270 | 51,700 | 439.17 |
| 2010-02-15 | 5,220 | 5,300 | 5,200 | 5,290 | 97,700 | 440.83 |
| 2010-02-12 | 5,300 | 5,300 | 5,210 | 5,260 | 67,800 | 438.33 |
| 2010-02-10 | 5,290 | 5,300 | 5,180 | 5,240 | 148,500 | 436.67 |
| 2010-02-09 | 5,340 | 5,360 | 5,290 | 5,340 | 60,600 | 445 |
| 2010-02-08 | 5,270 | 5,380 | 5,270 | 5,330 | 54,200 | 444.17 |
| 2010-02-05 | 5,290 | 5,410 | 5,260 | 5,360 | 147,900 | 446.67 |
| 2010-02-04 | 5,400 | 5,450 | 5,340 | 5,390 | 183,500 | 449.17 |
| 2010-02-03 | 5,000 | 5,350 | 4,980 | 5,300 | 185,700 | 441.67 |
| 2010-02-02 | 4,850 | 5,010 | 4,790 | 4,995 | 76,200 | 416.25 |
| 2010-02-01 | 4,900 | 4,930 | 4,825 | 4,835 | 130,900 | 402.92 |
| 2010-01-29 | 5,080 | 5,080 | 4,930 | 4,940 | 85,500 | 411.67 |
| 2010-01-28 | 5,120 | 5,130 | 4,970 | 5,080 | 84,900 | 423.33 |
| 2010-01-27 | 5,100 | 5,180 | 5,070 | 5,100 | 80,700 | 425 |
| 2010-01-26 | 5,090 | 5,150 | 5,010 | 5,050 | 82,300 | 420.83 |
| 2010-01-25 | 4,950 | 5,060 | 4,950 | 5,050 | 41,500 | 420.83 |
| 2010-01-22 | 5,100 | 5,100 | 4,985 | 5,050 | 48,400 | 420.83 |
| 2010-01-21 | 4,990 | 5,090 | 4,980 | 5,090 | 66,500 | 424.17 |
| 2010-01-20 | 5,090 | 5,120 | 5,030 | 5,070 | 73,000 | 422.50 |
| 2010-01-19 | 5,170 | 5,170 | 5,030 | 5,110 | 70,000 | 425.83 |
| 2010-01-18 | 4,970 | 5,300 | 4,960 | 5,210 | 227,900 | 434.17 |
| 2010-01-15 | 4,840 | 5,020 | 4,835 | 5,020 | 196,200 | 418.33 |
| 2010-01-14 | 4,700 | 4,780 | 4,660 | 4,780 | 105,900 | 398.33 |
| 2010-01-13 | 4,680 | 4,725 | 4,630 | 4,650 | 128,700 | 387.50 |
| 2010-01-12 | 4,820 | 4,825 | 4,690 | 4,750 | 77,800 | 395.83 |
| 2010-01-08 | 4,785 | 4,810 | 4,750 | 4,790 | 42,000 | 399.17 |
| 2010-01-07 | 4,805 | 4,830 | 4,765 | 4,800 | 62,500 | 400 |
| 2010-01-06 | 4,740 | 4,800 | 4,700 | 4,800 | 72,600 | 400 |
| 2010-01-05 | 4,680 | 4,740 | 4,680 | 4,700 | 51,600 | 391.67 |
| 2010-01-04 | 4,630 | 4,675 | 4,605 | 4,630 | 31,900 | 385.83 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-03-28]1株→2株 [2014-06-26]1株→3株
