4966 上村工業(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 | 3,600 | 3,645 | 3,590 | 3,615 | 5,400 | 1,807.50 |
| 2010-12-29 | 3,490 | 3,600 | 3,490 | 3,600 | 3,400 | 1,800 |
| 2010-12-28 | 3,410 | 3,445 | 3,385 | 3,440 | 4,200 | 1,720 |
| 2010-12-27 | 3,510 | 3,510 | 3,400 | 3,405 | 7,000 | 1,702.50 |
| 2010-12-24 | 3,550 | 3,550 | 3,465 | 3,500 | 4,200 | 1,750 |
| 2010-12-22 | 3,655 | 3,660 | 3,530 | 3,570 | 4,300 | 1,785 |
| 2010-12-21 | 3,690 | 3,690 | 3,610 | 3,610 | 13,800 | 1,805 |
| 2010-12-20 | 3,670 | 3,700 | 3,670 | 3,690 | 2,300 | 1,845 |
| 2010-12-17 | 3,680 | 3,695 | 3,660 | 3,670 | 5,000 | 1,835 |
| 2010-12-16 | 3,675 | 3,705 | 3,660 | 3,690 | 5,700 | 1,845 |
| 2010-12-15 | 3,615 | 3,710 | 3,615 | 3,625 | 9,000 | 1,812.50 |
| 2010-12-14 | 3,680 | 3,735 | 3,610 | 3,680 | 12,900 | 1,840 |
| 2010-12-13 | 3,540 | 3,630 | 3,380 | 3,570 | 11,800 | 1,785 |
| 2010-12-10 | 3,635 | 3,635 | 3,540 | 3,610 | 9,200 | 1,805 |
| 2010-12-09 | 3,625 | 3,710 | 3,600 | 3,680 | 8,300 | 1,840 |
| 2010-12-08 | 3,580 | 3,750 | 3,580 | 3,610 | 8,500 | 1,805 |
| 2010-12-07 | 3,360 | 3,525 | 3,360 | 3,505 | 9,500 | 1,752.50 |
| 2010-12-06 | 3,270 | 3,400 | 3,270 | 3,355 | 5,900 | 1,677.50 |
| 2010-12-03 | 3,120 | 3,220 | 3,120 | 3,220 | 3,200 | 1,610 |
| 2010-12-02 | 3,120 | 3,155 | 3,115 | 3,115 | 4,100 | 1,557.50 |
| 2010-12-01 | 3,105 | 3,120 | 3,105 | 3,120 | 1,800 | 1,560 |
| 2010-11-30 | 3,105 | 3,140 | 3,100 | 3,135 | 10,100 | 1,567.50 |
| 2010-11-29 | 3,180 | 3,180 | 3,150 | 3,150 | 2,100 | 1,575 |
| 2010-11-26 | 3,090 | 3,115 | 3,090 | 3,090 | 2,600 | 1,545 |
| 2010-11-25 | 3,195 | 3,195 | 3,090 | 3,100 | 8,700 | 1,550 |
| 2010-11-24 | 3,080 | 3,140 | 3,080 | 3,100 | 5,700 | 1,550 |
| 2010-11-22 | 3,050 | 3,100 | 3,030 | 3,080 | 2,400 | 1,540 |
| 2010-11-19 | 3,040 | 3,045 | 2,995 | 3,030 | 1,900 | 1,515 |
| 2010-11-18 | 2,865 | 2,990 | 2,835 | 2,990 | 7,400 | 1,495 |
| 2010-11-17 | 3,060 | 3,060 | 3,020 | 3,035 | 1,200 | 1,517.50 |
| 2010-11-16 | 3,085 | 3,095 | 3,050 | 3,060 | 1,500 | 1,530 |
| 2010-11-15 | 3,030 | 3,110 | 2,980 | 3,110 | 8,100 | 1,555 |
| 2010-11-12 | 2,880 | 2,995 | 2,873 | 2,943 | 13,500 | 1,471.50 |
| 2010-11-11 | 2,899 | 2,910 | 2,870 | 2,873 | 5,700 | 1,436.50 |
| 2010-11-10 | 2,837 | 2,870 | 2,837 | 2,850 | 1,100 | 1,425 |
| 2010-11-09 | 2,860 | 2,864 | 2,850 | 2,864 | 1,500 | 1,432 |
| 2010-11-08 | 2,843 | 2,940 | 2,801 | 2,810 | 26,000 | 1,405 |
| 2010-11-05 | 2,812 | 2,835 | 2,812 | 2,835 | 3,400 | 1,417.50 |
| 2010-11-04 | 2,800 | 2,825 | 2,800 | 2,810 | 3,900 | 1,405 |
| 2010-11-02 | 2,766 | 2,771 | 2,755 | 2,758 | 7,700 | 1,379 |
| 2010-11-01 | 2,800 | 2,820 | 2,750 | 2,790 | 8,600 | 1,395 |
| 2010-10-29 | 2,823 | 2,823 | 2,805 | 2,820 | 10,800 | 1,410 |
| 2010-10-28 | 2,967 | 2,967 | 2,830 | 2,853 | 8,600 | 1,426.50 |
| 2010-10-27 | 2,998 | 2,999 | 2,984 | 2,990 | 2,500 | 1,495 |
| 2010-10-26 | 3,010 | 3,010 | 3,000 | 3,000 | 1,500 | 1,500 |
| 2010-10-25 | 3,100 | 3,100 | 3,080 | 3,080 | 1,000 | 1,540 |
| 2010-10-22 | 2,951 | 3,050 | 2,951 | 3,040 | 3,300 | 1,520 |
| 2010-10-21 | 2,950 | 2,951 | 2,931 | 2,951 | 2,100 | 1,475.50 |
| 2010-10-20 | 2,977 | 3,010 | 2,930 | 3,010 | 1,000 | 1,505 |
| 2010-10-19 | 2,971 | 2,997 | 2,971 | 2,997 | 200 | 1,498.50 |
| 2010-10-18 | 2,968 | 2,988 | 2,968 | 2,971 | 500 | 1,485.50 |
| 2010-10-15 | 3,075 | 3,075 | 2,966 | 2,966 | 2,900 | 1,483 |
| 2010-10-14 | 2,950 | 3,010 | 2,950 | 3,005 | 3,100 | 1,502.50 |
| 2010-10-13 | 2,932 | 2,950 | 2,901 | 2,950 | 2,900 | 1,475 |
| 2010-10-12 | 2,900 | 2,939 | 2,890 | 2,939 | 2,100 | 1,469.50 |
| 2010-10-08 | 2,900 | 2,919 | 2,890 | 2,910 | 5,100 | 1,455 |
| 2010-10-07 | 2,940 | 2,970 | 2,870 | 2,900 | 5,800 | 1,450 |
| 2010-10-06 | 2,980 | 2,985 | 2,910 | 2,950 | 6,800 | 1,475 |
| 2010-10-05 | 3,015 | 3,015 | 2,830 | 3,000 | 6,700 | 1,500 |
| 2010-10-04 | 3,035 | 3,035 | 3,010 | 3,015 | 2,200 | 1,507.50 |
| 2010-10-01 | 3,070 | 3,070 | 3,040 | 3,060 | 1,900 | 1,530 |
| 2010-09-30 | 3,050 | 3,070 | 3,050 | 3,070 | 3,300 | 1,535 |
| 2010-09-29 | 3,030 | 3,075 | 3,030 | 3,075 | 2,500 | 1,537.50 |
| 2010-09-28 | 3,070 | 3,070 | 3,000 | 3,030 | 5,400 | 1,515 |
| 2010-09-27 | 3,065 | 3,100 | 3,060 | 3,100 | 1,000 | 1,550 |
| 2010-09-24 | 3,120 | 3,120 | 3,065 | 3,065 | 2,600 | 1,532.50 |
| 2010-09-22 | 3,100 | 3,100 | 3,065 | 3,065 | 2,900 | 1,532.50 |
| 2010-09-21 | 3,100 | 3,200 | 3,070 | 3,100 | 4,800 | 1,550 |
| 2010-09-17 | 3,090 | 3,100 | 3,065 | 3,100 | 4,300 | 1,550 |
| 2010-09-16 | 3,080 | 3,100 | 3,060 | 3,060 | 3,600 | 1,530 |
| 2010-09-15 | 3,140 | 3,145 | 3,075 | 3,075 | 6,400 | 1,537.50 |
| 2010-09-14 | 3,155 | 3,155 | 3,130 | 3,150 | 2,800 | 1,575 |
| 2010-09-13 | 3,110 | 3,130 | 3,040 | 3,130 | 2,500 | 1,565 |
| 2010-09-10 | 3,060 | 3,130 | 3,025 | 3,065 | 2,900 | 1,532.50 |
| 2010-09-09 | 3,020 | 3,060 | 2,970 | 3,060 | 5,700 | 1,530 |
| 2010-09-08 | 3,070 | 3,070 | 3,000 | 3,020 | 3,700 | 1,510 |
| 2010-09-07 | 3,100 | 3,110 | 3,070 | 3,070 | 2,000 | 1,535 |
| 2010-09-06 | 3,100 | 3,105 | 3,070 | 3,080 | 3,500 | 1,540 |
| 2010-09-03 | 3,085 | 3,100 | 3,080 | 3,100 | 1,300 | 1,550 |
| 2010-09-02 | 3,165 | 3,165 | 3,085 | 3,085 | 2,500 | 1,542.50 |
| 2010-09-01 | 3,200 | 3,200 | 3,080 | 3,100 | 3,900 | 1,550 |
| 2010-08-31 | 3,150 | 3,150 | 3,110 | 3,135 | 1,700 | 1,567.50 |
| 2010-08-30 | 3,105 | 3,180 | 3,105 | 3,175 | 2,200 | 1,587.50 |
| 2010-08-27 | 3,060 | 3,100 | 3,050 | 3,095 | 3,600 | 1,547.50 |
| 2010-08-26 | 3,060 | 3,060 | 3,060 | 3,060 | 300 | 1,530 |
| 2010-08-25 | 3,150 | 3,150 | 3,080 | 3,130 | 1,200 | 1,565 |
| 2010-08-24 | 3,090 | 3,100 | 3,090 | 3,090 | 600 | 1,545 |
| 2010-08-23 | 3,115 | 3,115 | 3,000 | 3,090 | 700 | 1,545 |
| 2010-08-20 | 3,115 | 3,195 | 3,110 | 3,115 | 3,000 | 1,557.50 |
| 2010-08-19 | 3,115 | 3,145 | 3,110 | 3,130 | 3,600 | 1,565 |
| 2010-08-18 | 3,175 | 3,175 | 3,115 | 3,125 | 3,600 | 1,562.50 |
| 2010-08-17 | 3,285 | 3,285 | 3,195 | 3,245 | 2,600 | 1,622.50 |
| 2010-08-16 | 3,300 | 3,300 | 3,225 | 3,285 | 4,700 | 1,642.50 |
| 2010-08-13 | 3,170 | 3,235 | 3,050 | 3,235 | 16,100 | 1,617.50 |
| 2010-08-12 | 3,330 | 3,330 | 3,175 | 3,180 | 6,000 | 1,590 |
| 2010-08-11 | 3,420 | 3,425 | 3,240 | 3,400 | 8,100 | 1,700 |
| 2010-08-10 | 3,575 | 3,610 | 3,370 | 3,480 | 11,000 | 1,740 |
| 2010-08-09 | 3,770 | 3,770 | 3,750 | 3,750 | 800 | 1,875 |
| 2010-08-06 | 3,760 | 3,790 | 3,760 | 3,790 | 1,400 | 1,895 |
| 2010-08-05 | 3,825 | 3,825 | 3,760 | 3,760 | 2,000 | 1,880 |
| 2010-08-04 | 3,700 | 3,800 | 3,700 | 3,755 | 5,600 | 1,877.50 |
| 2010-08-03 | 3,805 | 3,805 | 3,700 | 3,730 | 5,500 | 1,865 |
| 2010-08-02 | 3,840 | 3,840 | 3,680 | 3,805 | 3,000 | 1,902.50 |
| 2010-07-30 | 3,760 | 3,800 | 3,690 | 3,795 | 4,000 | 1,897.50 |
| 2010-07-29 | 3,650 | 3,760 | 3,650 | 3,760 | 3,100 | 1,880 |
| 2010-07-28 | 3,675 | 3,675 | 3,620 | 3,650 | 4,400 | 1,825 |
| 2010-07-27 | 3,575 | 3,645 | 3,530 | 3,535 | 1,800 | 1,767.50 |
| 2010-07-26 | 3,535 | 3,535 | 3,450 | 3,475 | 3,500 | 1,737.50 |
| 2010-07-23 | 3,670 | 3,670 | 3,475 | 3,480 | 3,700 | 1,740 |
| 2010-07-22 | 3,660 | 3,660 | 3,560 | 3,560 | 1,100 | 1,780 |
| 2010-07-21 | 3,600 | 3,650 | 3,600 | 3,650 | 600 | 1,825 |
| 2010-07-20 | 3,600 | 3,600 | 3,500 | 3,530 | 3,000 | 1,765 |
| 2010-07-16 | 3,820 | 3,820 | 3,575 | 3,600 | 3,900 | 1,800 |
| 2010-07-15 | 3,705 | 3,720 | 3,705 | 3,705 | 3,800 | 1,852.50 |
| 2010-07-14 | 3,500 | 3,595 | 3,500 | 3,595 | 1,800 | 1,797.50 |
| 2010-07-13 | 3,505 | 3,505 | 3,455 | 3,490 | 2,100 | 1,745 |
| 2010-07-12 | 3,550 | 3,550 | 3,500 | 3,530 | 1,000 | 1,765 |
| 2010-07-09 | 3,500 | 3,540 | 3,500 | 3,500 | 900 | 1,750 |
| 2010-07-08 | 3,510 | 3,540 | 3,510 | 3,535 | 1,200 | 1,767.50 |
| 2010-07-07 | 3,510 | 3,510 | 3,410 | 3,440 | 2,800 | 1,720 |
| 2010-07-06 | 3,560 | 3,560 | 3,520 | 3,540 | 2,300 | 1,770 |
| 2010-07-05 | 3,540 | 3,690 | 3,540 | 3,630 | 12,900 | 1,815 |
| 2010-07-02 | 3,565 | 3,565 | 3,500 | 3,540 | 4,100 | 1,770 |
| 2010-07-01 | 3,590 | 3,590 | 3,460 | 3,460 | 3,400 | 1,730 |
| 2010-06-30 | 3,540 | 3,590 | 3,530 | 3,590 | 4,000 | 1,795 |
| 2010-06-29 | 3,610 | 3,700 | 3,570 | 3,600 | 11,100 | 1,800 |
| 2010-06-28 | 3,620 | 3,650 | 3,590 | 3,650 | 3,800 | 1,825 |
| 2010-06-25 | 3,840 | 3,840 | 3,610 | 3,655 | 4,600 | 1,827.50 |
| 2010-06-24 | 3,905 | 3,905 | 3,800 | 3,840 | 3,400 | 1,920 |
| 2010-06-23 | 3,920 | 3,935 | 3,850 | 3,905 | 1,200 | 1,952.50 |
| 2010-06-22 | 3,910 | 4,000 | 3,865 | 3,980 | 6,800 | 1,990 |
| 2010-06-21 | 3,805 | 3,850 | 3,765 | 3,845 | 3,300 | 1,922.50 |
| 2010-06-18 | 3,760 | 3,840 | 3,725 | 3,840 | 2,900 | 1,920 |
| 2010-06-17 | 3,870 | 3,870 | 3,720 | 3,720 | 2,500 | 1,860 |
| 2010-06-16 | 4,020 | 4,020 | 3,760 | 3,825 | 7,100 | 1,912.50 |
| 2010-06-15 | 4,050 | 4,050 | 3,920 | 3,920 | 3,600 | 1,960 |
| 2010-06-14 | 3,900 | 3,930 | 3,855 | 3,930 | 3,600 | 1,965 |
| 2010-06-11 | 3,760 | 3,880 | 3,760 | 3,880 | 4,400 | 1,940 |
| 2010-06-10 | 3,640 | 3,905 | 3,625 | 3,900 | 3,700 | 1,950 |
| 2010-06-09 | 3,820 | 3,850 | 3,580 | 3,580 | 3,200 | 1,790 |
| 2010-06-08 | 3,880 | 3,915 | 3,835 | 3,835 | 4,100 | 1,917.50 |
| 2010-06-07 | 4,020 | 4,020 | 3,850 | 3,890 | 2,300 | 1,945 |
| 2010-06-04 | 4,080 | 4,140 | 4,010 | 4,020 | 2,100 | 2,010 |
| 2010-06-03 | 4,100 | 4,170 | 4,000 | 4,070 | 4,000 | 2,035 |
| 2010-06-02 | 4,100 | 4,180 | 4,030 | 4,100 | 2,900 | 2,050 |
| 2010-06-01 | 4,100 | 4,175 | 4,080 | 4,175 | 4,500 | 2,087.50 |
| 2010-05-31 | 3,870 | 4,100 | 3,870 | 4,100 | 5,900 | 2,050 |
| 2010-05-28 | 4,020 | 4,060 | 3,985 | 3,985 | 2,100 | 1,992.50 |
| 2010-05-27 | 3,870 | 3,965 | 3,870 | 3,965 | 1,900 | 1,982.50 |
| 2010-05-26 | 3,905 | 3,915 | 3,740 | 3,870 | 13,900 | 1,935 |
| 2010-05-25 | 4,200 | 4,200 | 3,935 | 3,940 | 1,600 | 1,970 |
| 2010-05-24 | 4,290 | 4,290 | 4,200 | 4,200 | 1,200 | 2,100 |
| 2010-05-21 | 3,980 | 4,080 | 3,920 | 4,080 | 6,700 | 2,040 |
| 2010-05-20 | 4,120 | 4,120 | 3,955 | 3,970 | 4,500 | 1,985 |
| 2010-05-19 | 4,065 | 4,065 | 3,850 | 4,000 | 14,800 | 2,000 |
| 2010-05-18 | 4,300 | 4,300 | 4,145 | 4,165 | 8,500 | 2,082.50 |
| 2010-05-17 | 4,670 | 4,670 | 4,310 | 4,330 | 7,200 | 2,165 |
| 2010-05-14 | 4,200 | 4,700 | 4,100 | 4,695 | 17,000 | 2,347.50 |
| 2010-05-13 | 4,120 | 4,170 | 4,015 | 4,075 | 5,000 | 2,037.50 |
| 2010-05-12 | 4,110 | 4,120 | 4,070 | 4,095 | 8,400 | 2,047.50 |
| 2010-05-11 | 4,070 | 4,170 | 4,040 | 4,040 | 2,700 | 2,020 |
| 2010-05-10 | 4,175 | 4,175 | 4,030 | 4,035 | 1,600 | 2,017.50 |
| 2010-05-07 | 4,280 | 4,280 | 4,100 | 4,105 | 700 | 2,052.50 |
| 2010-05-06 | 4,320 | 4,320 | 4,200 | 4,320 | 19,400 | 2,160 |
| 2010-04-30 | 4,200 | 4,200 | 4,160 | 4,200 | 1,600 | 2,100 |
| 2010-04-28 | 4,150 | 4,235 | 4,080 | 4,220 | 7,200 | 2,110 |
| 2010-04-27 | 4,125 | 4,195 | 4,100 | 4,100 | 3,100 | 2,050 |
| 2010-04-26 | 4,195 | 4,220 | 4,195 | 4,195 | 2,500 | 2,097.50 |
| 2010-04-23 | 4,080 | 4,175 | 4,020 | 4,125 | 4,300 | 2,062.50 |
| 2010-04-22 | 4,060 | 4,060 | 4,000 | 4,015 | 3,900 | 2,007.50 |
| 2010-04-21 | 4,235 | 4,235 | 4,020 | 4,060 | 6,400 | 2,030 |
| 2010-04-20 | 4,055 | 4,105 | 4,025 | 4,105 | 1,800 | 2,052.50 |
| 2010-04-19 | 4,200 | 4,200 | 4,005 | 4,090 | 9,000 | 2,045 |
| 2010-04-16 | 4,090 | 4,240 | 4,090 | 4,240 | 7,700 | 2,120 |
| 2010-04-15 | 4,210 | 4,210 | 4,125 | 4,160 | 3,000 | 2,080 |
| 2010-04-14 | 4,120 | 4,120 | 3,980 | 4,095 | 8,100 | 2,047.50 |
| 2010-04-13 | 4,140 | 4,150 | 4,040 | 4,095 | 6,200 | 2,047.50 |
| 2010-04-12 | 4,030 | 4,070 | 3,930 | 4,000 | 12,000 | 2,000 |
| 2010-04-09 | 4,060 | 4,090 | 4,020 | 4,040 | 3,400 | 2,020 |
| 2010-04-08 | 4,210 | 4,225 | 4,080 | 4,125 | 4,800 | 2,062.50 |
| 2010-04-07 | 4,260 | 4,260 | 4,200 | 4,235 | 3,300 | 2,117.50 |
| 2010-04-06 | 4,315 | 4,330 | 4,260 | 4,330 | 6,100 | 2,165 |
| 2010-04-05 | 4,180 | 4,350 | 4,180 | 4,350 | 18,600 | 2,175 |
| 2010-04-02 | 4,050 | 4,190 | 4,000 | 4,185 | 13,800 | 2,092.50 |
| 2010-04-01 | 3,860 | 4,000 | 3,810 | 3,930 | 10,300 | 1,965 |
| 2010-03-31 | 3,880 | 3,950 | 3,790 | 3,790 | 7,400 | 1,895 |
| 2010-03-30 | 3,815 | 3,910 | 3,815 | 3,820 | 2,500 | 1,910 |
| 2010-03-29 | 4,000 | 4,000 | 3,800 | 3,800 | 6,300 | 1,900 |
| 2010-03-26 | 3,895 | 4,020 | 3,895 | 4,010 | 6,500 | 2,005 |
| 2010-03-25 | 4,070 | 4,070 | 3,945 | 3,965 | 6,400 | 1,982.50 |
| 2010-03-24 | 3,900 | 4,070 | 3,845 | 4,070 | 7,100 | 2,035 |
| 2010-03-23 | 3,865 | 3,980 | 3,760 | 3,950 | 8,400 | 1,975 |
| 2010-03-19 | 3,890 | 3,890 | 3,700 | 3,735 | 22,000 | 1,867.50 |
| 2010-03-18 | 3,710 | 3,720 | 3,600 | 3,650 | 24,000 | 1,825 |
| 2010-03-17 | 3,705 | 3,775 | 3,700 | 3,775 | 8,500 | 1,887.50 |
| 2010-03-16 | 3,800 | 3,800 | 3,680 | 3,750 | 12,400 | 1,875 |
| 2010-03-15 | 3,735 | 3,830 | 3,730 | 3,775 | 15,800 | 1,887.50 |
| 2010-03-12 | 3,570 | 3,780 | 3,570 | 3,700 | 7,100 | 1,850 |
| 2010-03-11 | 3,440 | 3,590 | 3,430 | 3,580 | 24,600 | 1,790 |
| 2010-03-10 | 3,375 | 3,445 | 3,320 | 3,420 | 15,200 | 1,710 |
| 2010-03-09 | 3,360 | 3,395 | 3,355 | 3,370 | 3,100 | 1,685 |
| 2010-03-08 | 3,295 | 3,320 | 3,275 | 3,290 | 5,100 | 1,645 |
| 2010-03-05 | 3,195 | 3,305 | 3,195 | 3,295 | 3,600 | 1,647.50 |
| 2010-03-04 | 3,330 | 3,330 | 3,305 | 3,305 | 1,400 | 1,652.50 |
| 2010-03-03 | 3,270 | 3,350 | 3,265 | 3,345 | 2,800 | 1,672.50 |
| 2010-03-02 | 3,275 | 3,280 | 3,240 | 3,270 | 3,400 | 1,635 |
| 2010-03-01 | 3,300 | 3,300 | 3,265 | 3,265 | 1,100 | 1,632.50 |
| 2010-02-26 | 3,160 | 3,240 | 3,160 | 3,170 | 7,900 | 1,585 |
| 2010-02-25 | 3,185 | 3,225 | 3,150 | 3,195 | 10,100 | 1,597.50 |
| 2010-02-24 | 3,165 | 3,180 | 3,130 | 3,130 | 7,000 | 1,565 |
| 2010-02-23 | 3,200 | 3,325 | 3,150 | 3,175 | 5,900 | 1,587.50 |
| 2010-02-22 | 3,250 | 3,250 | 3,185 | 3,200 | 3,400 | 1,600 |
| 2010-02-19 | 3,240 | 3,250 | 3,230 | 3,250 | 6,700 | 1,625 |
| 2010-02-18 | 3,340 | 3,340 | 3,235 | 3,260 | 4,800 | 1,630 |
| 2010-02-17 | 3,450 | 3,450 | 3,245 | 3,340 | 7,500 | 1,670 |
| 2010-02-16 | 3,455 | 3,455 | 3,445 | 3,450 | 2,300 | 1,725 |
| 2010-02-15 | 3,505 | 3,555 | 3,370 | 3,455 | 4,000 | 1,727.50 |
| 2010-02-12 | 3,100 | 3,400 | 3,100 | 3,400 | 7,300 | 1,700 |
| 2010-02-10 | 3,210 | 3,295 | 3,150 | 3,215 | 9,600 | 1,607.50 |
| 2010-02-09 | 3,200 | 3,240 | 3,145 | 3,190 | 7,000 | 1,595 |
| 2010-02-08 | 3,300 | 3,300 | 3,220 | 3,250 | 3,700 | 1,625 |
| 2010-02-05 | 3,400 | 3,400 | 3,260 | 3,330 | 4,100 | 1,665 |
| 2010-02-04 | 3,545 | 3,545 | 3,170 | 3,400 | 6,600 | 1,700 |
| 2010-02-03 | 3,500 | 3,500 | 3,440 | 3,455 | 3,900 | 1,727.50 |
| 2010-02-02 | 3,500 | 3,520 | 3,500 | 3,505 | 4,800 | 1,752.50 |
| 2010-02-01 | 3,685 | 3,685 | 3,475 | 3,530 | 3,400 | 1,765 |
| 2010-01-29 | 3,710 | 3,720 | 3,580 | 3,580 | 8,200 | 1,790 |
| 2010-01-28 | 3,730 | 3,730 | 3,600 | 3,615 | 5,300 | 1,807.50 |
| 2010-01-27 | 3,750 | 3,750 | 3,650 | 3,685 | 4,700 | 1,842.50 |
| 2010-01-26 | 3,820 | 3,895 | 3,790 | 3,800 | 4,700 | 1,900 |
| 2010-01-25 | 3,885 | 3,930 | 3,875 | 3,890 | 2,100 | 1,945 |
| 2010-01-22 | 3,865 | 3,890 | 3,865 | 3,880 | 5,900 | 1,940 |
| 2010-01-21 | 3,815 | 3,930 | 3,815 | 3,860 | 2,100 | 1,930 |
| 2010-01-20 | 4,000 | 4,000 | 3,870 | 3,950 | 3,600 | 1,975 |
| 2010-01-19 | 3,840 | 3,840 | 3,840 | 3,840 | 2,000 | 1,920 |
| 2010-01-18 | 3,760 | 3,840 | 3,755 | 3,840 | 900 | 1,920 |
| 2010-01-15 | 3,865 | 3,970 | 3,770 | 3,850 | 5,900 | 1,925 |
| 2010-01-14 | 3,540 | 3,770 | 3,540 | 3,750 | 4,900 | 1,875 |
| 2010-01-13 | 3,550 | 3,575 | 3,510 | 3,540 | 1,700 | 1,770 |
| 2010-01-12 | 3,600 | 3,600 | 3,575 | 3,585 | 10,300 | 1,792.50 |
| 2010-01-08 | 3,620 | 3,630 | 3,580 | 3,630 | 14,700 | 1,815 |
| 2010-01-07 | 3,590 | 3,600 | 3,550 | 3,550 | 10,800 | 1,775 |
| 2010-01-06 | 3,450 | 3,595 | 3,450 | 3,590 | 4,400 | 1,795 |
| 2010-01-05 | 3,570 | 3,595 | 3,570 | 3,580 | 2,200 | 1,790 |
| 2010-01-04 | 3,590 | 3,600 | 3,570 | 3,570 | 4,400 | 1,785 |
分割・併合履歴 ： [2021-06-29]1株→2株
