4967 小林製薬(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 | 3,755 | 3,790 | 3,755 | 3,770 | 39,300 | 1,885 |
| 2010-12-29 | 3,775 | 3,775 | 3,740 | 3,755 | 59,900 | 1,877.50 |
| 2010-12-28 | 3,775 | 3,775 | 3,765 | 3,770 | 10,900 | 1,885 |
| 2010-12-27 | 3,755 | 3,780 | 3,755 | 3,770 | 41,700 | 1,885 |
| 2010-12-24 | 3,795 | 3,815 | 3,765 | 3,780 | 48,100 | 1,890 |
| 2010-12-22 | 3,795 | 3,810 | 3,750 | 3,755 | 68,200 | 1,877.50 |
| 2010-12-21 | 3,815 | 3,835 | 3,810 | 3,815 | 36,400 | 1,907.50 |
| 2010-12-20 | 3,805 | 3,825 | 3,795 | 3,795 | 48,700 | 1,897.50 |
| 2010-12-17 | 3,820 | 3,835 | 3,805 | 3,805 | 47,200 | 1,902.50 |
| 2010-12-16 | 3,835 | 3,845 | 3,815 | 3,815 | 47,900 | 1,907.50 |
| 2010-12-15 | 3,840 | 3,845 | 3,805 | 3,830 | 52,500 | 1,915 |
| 2010-12-14 | 3,805 | 3,840 | 3,795 | 3,835 | 64,000 | 1,917.50 |
| 2010-12-13 | 3,755 | 3,810 | 3,750 | 3,800 | 66,700 | 1,900 |
| 2010-12-10 | 3,780 | 3,805 | 3,750 | 3,795 | 161,900 | 1,897.50 |
| 2010-12-09 | 3,765 | 3,780 | 3,740 | 3,770 | 52,600 | 1,885 |
| 2010-12-08 | 3,735 | 3,745 | 3,715 | 3,745 | 69,100 | 1,872.50 |
| 2010-12-07 | 3,740 | 3,740 | 3,705 | 3,730 | 74,800 | 1,865 |
| 2010-12-06 | 3,720 | 3,740 | 3,710 | 3,725 | 65,900 | 1,862.50 |
| 2010-12-03 | 3,745 | 3,745 | 3,715 | 3,725 | 42,300 | 1,862.50 |
| 2010-12-02 | 3,730 | 3,740 | 3,710 | 3,735 | 79,700 | 1,867.50 |
| 2010-12-01 | 3,690 | 3,705 | 3,670 | 3,705 | 61,800 | 1,852.50 |
| 2010-11-30 | 3,670 | 3,690 | 3,660 | 3,660 | 121,400 | 1,830 |
| 2010-11-29 | 3,670 | 3,695 | 3,665 | 3,675 | 85,300 | 1,837.50 |
| 2010-11-26 | 3,715 | 3,725 | 3,685 | 3,690 | 56,200 | 1,845 |
| 2010-11-25 | 3,700 | 3,720 | 3,695 | 3,710 | 49,600 | 1,855 |
| 2010-11-24 | 3,740 | 3,785 | 3,695 | 3,695 | 140,700 | 1,847.50 |
| 2010-11-22 | 3,775 | 3,800 | 3,775 | 3,790 | 34,300 | 1,895 |
| 2010-11-19 | 3,815 | 3,830 | 3,775 | 3,780 | 59,400 | 1,890 |
| 2010-11-18 | 3,795 | 3,835 | 3,780 | 3,825 | 81,800 | 1,912.50 |
| 2010-11-17 | 3,740 | 3,780 | 3,740 | 3,775 | 51,900 | 1,887.50 |
| 2010-11-16 | 3,805 | 3,805 | 3,750 | 3,750 | 49,500 | 1,875 |
| 2010-11-15 | 3,800 | 3,815 | 3,785 | 3,785 | 38,100 | 1,892.50 |
| 2010-11-12 | 3,810 | 3,830 | 3,800 | 3,815 | 47,200 | 1,907.50 |
| 2010-11-11 | 3,830 | 3,845 | 3,805 | 3,835 | 70,800 | 1,917.50 |
| 2010-11-10 | 3,800 | 3,830 | 3,780 | 3,830 | 123,300 | 1,915 |
| 2010-11-09 | 3,760 | 3,800 | 3,760 | 3,785 | 66,700 | 1,892.50 |
| 2010-11-08 | 3,790 | 3,800 | 3,750 | 3,755 | 93,600 | 1,877.50 |
| 2010-11-05 | 3,800 | 3,835 | 3,760 | 3,765 | 129,700 | 1,882.50 |
| 2010-11-04 | 3,770 | 3,790 | 3,760 | 3,775 | 97,800 | 1,887.50 |
| 2010-11-02 | 3,775 | 3,780 | 3,755 | 3,765 | 65,500 | 1,882.50 |
| 2010-11-01 | 3,775 | 3,795 | 3,745 | 3,770 | 110,600 | 1,885 |
| 2010-10-29 | 3,700 | 3,790 | 3,695 | 3,750 | 154,000 | 1,875 |
| 2010-10-28 | 3,735 | 3,800 | 3,695 | 3,695 | 225,300 | 1,847.50 |
| 2010-10-27 | 3,710 | 3,755 | 3,700 | 3,750 | 84,800 | 1,875 |
| 2010-10-26 | 3,640 | 3,745 | 3,640 | 3,720 | 129,700 | 1,860 |
| 2010-10-25 | 3,695 | 3,730 | 3,685 | 3,705 | 128,700 | 1,852.50 |
| 2010-10-22 | 3,655 | 3,700 | 3,655 | 3,670 | 57,000 | 1,835 |
| 2010-10-21 | 3,635 | 3,685 | 3,605 | 3,680 | 76,200 | 1,840 |
| 2010-10-20 | 3,630 | 3,675 | 3,595 | 3,675 | 90,300 | 1,837.50 |
| 2010-10-19 | 3,660 | 3,680 | 3,635 | 3,655 | 105,100 | 1,827.50 |
| 2010-10-18 | 3,605 | 3,675 | 3,595 | 3,655 | 69,800 | 1,827.50 |
| 2010-10-15 | 3,655 | 3,655 | 3,590 | 3,595 | 79,900 | 1,797.50 |
| 2010-10-14 | 3,630 | 3,690 | 3,600 | 3,675 | 104,900 | 1,837.50 |
| 2010-10-13 | 3,615 | 3,640 | 3,590 | 3,595 | 90,300 | 1,797.50 |
| 2010-10-12 | 3,675 | 3,675 | 3,605 | 3,615 | 98,300 | 1,807.50 |
| 2010-10-08 | 3,745 | 3,745 | 3,640 | 3,655 | 120,500 | 1,827.50 |
| 2010-10-07 | 3,700 | 3,730 | 3,675 | 3,725 | 88,200 | 1,862.50 |
| 2010-10-06 | 3,700 | 3,705 | 3,670 | 3,695 | 83,500 | 1,847.50 |
| 2010-10-05 | 3,655 | 3,705 | 3,645 | 3,680 | 122,300 | 1,840 |
| 2010-10-04 | 3,715 | 3,715 | 3,660 | 3,660 | 55,200 | 1,830 |
| 2010-10-01 | 3,710 | 3,720 | 3,660 | 3,700 | 83,300 | 1,850 |
| 2010-09-30 | 3,785 | 3,815 | 3,695 | 3,705 | 92,500 | 1,852.50 |
| 2010-09-29 | 3,730 | 3,775 | 3,725 | 3,775 | 107,100 | 1,887.50 |
| 2010-09-28 | 3,720 | 3,735 | 3,690 | 3,710 | 64,600 | 1,855 |
| 2010-09-27 | 3,660 | 3,730 | 3,660 | 3,730 | 97,000 | 1,865 |
| 2010-09-24 | 3,690 | 3,725 | 3,655 | 3,665 | 155,800 | 1,832.50 |
| 2010-09-22 | 3,680 | 3,715 | 3,680 | 3,685 | 57,600 | 1,842.50 |
| 2010-09-21 | 3,675 | 3,710 | 3,665 | 3,680 | 126,600 | 1,840 |
| 2010-09-17 | 3,705 | 3,740 | 3,690 | 3,715 | 74,800 | 1,857.50 |
| 2010-09-16 | 3,795 | 3,795 | 3,695 | 3,700 | 88,000 | 1,850 |
| 2010-09-15 | 3,740 | 3,815 | 3,725 | 3,765 | 186,600 | 1,882.50 |
| 2010-09-14 | 3,745 | 3,755 | 3,725 | 3,740 | 101,000 | 1,870 |
| 2010-09-13 | 3,800 | 3,805 | 3,770 | 3,770 | 73,300 | 1,885 |
| 2010-09-10 | 3,765 | 3,855 | 3,750 | 3,810 | 170,200 | 1,905 |
| 2010-09-09 | 3,745 | 3,765 | 3,715 | 3,750 | 75,800 | 1,875 |
| 2010-09-08 | 3,715 | 3,740 | 3,700 | 3,730 | 88,000 | 1,865 |
| 2010-09-07 | 3,720 | 3,735 | 3,700 | 3,715 | 64,100 | 1,857.50 |
| 2010-09-06 | 3,750 | 3,780 | 3,725 | 3,745 | 91,900 | 1,872.50 |
| 2010-09-03 | 3,790 | 3,870 | 3,750 | 3,755 | 98,800 | 1,877.50 |
| 2010-09-02 | 3,810 | 3,810 | 3,755 | 3,775 | 81,800 | 1,887.50 |
| 2010-09-01 | 3,820 | 3,845 | 3,750 | 3,775 | 212,600 | 1,887.50 |
| 2010-08-31 | 3,890 | 3,900 | 3,835 | 3,860 | 118,800 | 1,930 |
| 2010-08-30 | 3,915 | 3,975 | 3,910 | 3,915 | 114,000 | 1,957.50 |
| 2010-08-27 | 3,800 | 3,875 | 3,785 | 3,870 | 118,500 | 1,935 |
| 2010-08-26 | 3,810 | 3,820 | 3,790 | 3,820 | 73,500 | 1,910 |
| 2010-08-25 | 3,790 | 3,815 | 3,770 | 3,790 | 112,200 | 1,895 |
| 2010-08-24 | 3,730 | 3,780 | 3,730 | 3,765 | 41,000 | 1,882.50 |
| 2010-08-23 | 3,745 | 3,770 | 3,725 | 3,760 | 65,300 | 1,880 |
| 2010-08-20 | 3,745 | 3,765 | 3,720 | 3,750 | 50,700 | 1,875 |
| 2010-08-19 | 3,820 | 3,835 | 3,770 | 3,785 | 110,000 | 1,892.50 |
| 2010-08-18 | 3,805 | 3,825 | 3,765 | 3,815 | 79,700 | 1,907.50 |
| 2010-08-17 | 3,750 | 3,800 | 3,735 | 3,780 | 48,500 | 1,890 |
| 2010-08-16 | 3,780 | 3,795 | 3,755 | 3,785 | 53,000 | 1,892.50 |
| 2010-08-13 | 3,730 | 3,790 | 3,700 | 3,780 | 74,300 | 1,890 |
| 2010-08-12 | 3,750 | 3,770 | 3,725 | 3,750 | 67,100 | 1,875 |
| 2010-08-11 | 3,800 | 3,810 | 3,710 | 3,750 | 89,300 | 1,875 |
| 2010-08-10 | 3,835 | 3,850 | 3,790 | 3,820 | 132,700 | 1,910 |
| 2010-08-09 | 3,770 | 3,815 | 3,760 | 3,815 | 79,000 | 1,907.50 |
| 2010-08-06 | 3,720 | 3,815 | 3,715 | 3,805 | 153,600 | 1,902.50 |
| 2010-08-05 | 3,680 | 3,725 | 3,645 | 3,715 | 64,100 | 1,857.50 |
| 2010-08-04 | 3,665 | 3,675 | 3,625 | 3,665 | 90,700 | 1,832.50 |
| 2010-08-03 | 3,680 | 3,680 | 3,650 | 3,670 | 59,900 | 1,835 |
| 2010-08-02 | 3,680 | 3,755 | 3,665 | 3,675 | 103,300 | 1,837.50 |
| 2010-07-30 | 3,665 | 3,695 | 3,635 | 3,645 | 141,300 | 1,822.50 |
| 2010-07-29 | 3,620 | 3,675 | 3,620 | 3,630 | 85,600 | 1,815 |
| 2010-07-28 | 3,600 | 3,645 | 3,595 | 3,635 | 99,100 | 1,817.50 |
| 2010-07-27 | 3,610 | 3,620 | 3,585 | 3,590 | 113,400 | 1,795 |
| 2010-07-26 | 3,650 | 3,665 | 3,620 | 3,630 | 90,200 | 1,815 |
| 2010-07-23 | 3,680 | 3,680 | 3,625 | 3,640 | 71,900 | 1,820 |
| 2010-07-22 | 3,635 | 3,675 | 3,625 | 3,660 | 76,000 | 1,830 |
| 2010-07-21 | 3,650 | 3,650 | 3,600 | 3,625 | 59,400 | 1,812.50 |
| 2010-07-20 | 3,550 | 3,650 | 3,540 | 3,650 | 223,100 | 1,825 |
| 2010-07-16 | 3,570 | 3,575 | 3,540 | 3,545 | 64,200 | 1,772.50 |
| 2010-07-15 | 3,595 | 3,600 | 3,575 | 3,575 | 92,400 | 1,787.50 |
| 2010-07-14 | 3,625 | 3,625 | 3,590 | 3,595 | 104,400 | 1,797.50 |
| 2010-07-13 | 3,620 | 3,635 | 3,610 | 3,610 | 55,000 | 1,805 |
| 2010-07-12 | 3,700 | 3,700 | 3,600 | 3,605 | 126,200 | 1,802.50 |
| 2010-07-09 | 3,700 | 3,705 | 3,675 | 3,685 | 103,300 | 1,842.50 |
| 2010-07-08 | 3,720 | 3,740 | 3,695 | 3,720 | 112,700 | 1,860 |
| 2010-07-07 | 3,735 | 3,735 | 3,660 | 3,670 | 144,000 | 1,835 |
| 2010-07-06 | 3,770 | 3,770 | 3,745 | 3,755 | 32,300 | 1,877.50 |
| 2010-07-05 | 3,765 | 3,765 | 3,735 | 3,765 | 33,200 | 1,882.50 |
| 2010-07-02 | 3,765 | 3,765 | 3,720 | 3,750 | 46,400 | 1,875 |
| 2010-07-01 | 3,765 | 3,765 | 3,705 | 3,710 | 43,400 | 1,855 |
| 2010-06-30 | 3,770 | 3,780 | 3,730 | 3,770 | 104,000 | 1,885 |
| 2010-06-29 | 3,795 | 3,795 | 3,755 | 3,765 | 39,600 | 1,882.50 |
| 2010-06-28 | 3,775 | 3,800 | 3,770 | 3,790 | 44,600 | 1,895 |
| 2010-06-25 | 3,750 | 3,785 | 3,750 | 3,770 | 63,300 | 1,885 |
| 2010-06-24 | 3,740 | 3,755 | 3,720 | 3,730 | 57,200 | 1,865 |
| 2010-06-23 | 3,780 | 3,825 | 3,745 | 3,760 | 137,700 | 1,880 |
| 2010-06-22 | 3,695 | 3,785 | 3,685 | 3,770 | 135,000 | 1,885 |
| 2010-06-21 | 3,700 | 3,740 | 3,680 | 3,710 | 102,900 | 1,855 |
| 2010-06-18 | 3,675 | 3,690 | 3,635 | 3,665 | 94,300 | 1,832.50 |
| 2010-06-17 | 3,685 | 3,685 | 3,640 | 3,640 | 84,600 | 1,820 |
| 2010-06-16 | 3,695 | 3,710 | 3,655 | 3,670 | 88,400 | 1,835 |
| 2010-06-15 | 3,650 | 3,675 | 3,630 | 3,670 | 125,800 | 1,835 |
| 2010-06-14 | 3,645 | 3,665 | 3,625 | 3,645 | 124,800 | 1,822.50 |
| 2010-06-11 | 3,600 | 3,675 | 3,585 | 3,640 | 188,900 | 1,820 |
| 2010-06-10 | 3,715 | 3,720 | 3,660 | 3,670 | 133,500 | 1,835 |
| 2010-06-09 | 3,685 | 3,735 | 3,675 | 3,715 | 100,300 | 1,857.50 |
| 2010-06-08 | 3,620 | 3,740 | 3,620 | 3,705 | 60,700 | 1,852.50 |
| 2010-06-07 | 3,670 | 3,670 | 3,635 | 3,660 | 60,600 | 1,830 |
| 2010-06-04 | 3,760 | 3,760 | 3,685 | 3,720 | 71,100 | 1,860 |
| 2010-06-03 | 3,750 | 3,775 | 3,715 | 3,755 | 38,200 | 1,877.50 |
| 2010-06-02 | 3,710 | 3,760 | 3,695 | 3,750 | 77,500 | 1,875 |
| 2010-06-01 | 3,695 | 3,750 | 3,685 | 3,735 | 33,300 | 1,867.50 |
| 2010-05-31 | 3,660 | 3,725 | 3,660 | 3,715 | 62,900 | 1,857.50 |
| 2010-05-28 | 3,625 | 3,680 | 3,585 | 3,655 | 89,700 | 1,827.50 |
| 2010-05-27 | 3,620 | 3,650 | 3,590 | 3,620 | 92,400 | 1,810 |
| 2010-05-26 | 3,665 | 3,670 | 3,630 | 3,645 | 145,800 | 1,822.50 |
| 2010-05-25 | 3,690 | 3,690 | 3,625 | 3,665 | 127,800 | 1,832.50 |
| 2010-05-24 | 3,650 | 3,700 | 3,630 | 3,680 | 59,600 | 1,840 |
| 2010-05-21 | 3,640 | 3,715 | 3,625 | 3,650 | 152,200 | 1,825 |
| 2010-05-20 | 3,670 | 3,705 | 3,655 | 3,680 | 77,600 | 1,840 |
| 2010-05-19 | 3,715 | 3,730 | 3,660 | 3,705 | 120,500 | 1,852.50 |
| 2010-05-18 | 3,725 | 3,770 | 3,710 | 3,710 | 99,000 | 1,855 |
| 2010-05-17 | 3,730 | 3,775 | 3,720 | 3,750 | 76,000 | 1,875 |
| 2010-05-14 | 3,770 | 3,795 | 3,755 | 3,775 | 93,500 | 1,887.50 |
| 2010-05-13 | 3,770 | 3,795 | 3,745 | 3,775 | 57,900 | 1,887.50 |
| 2010-05-12 | 3,790 | 3,790 | 3,760 | 3,765 | 85,800 | 1,882.50 |
| 2010-05-11 | 3,770 | 3,780 | 3,715 | 3,755 | 139,600 | 1,877.50 |
| 2010-05-10 | 3,720 | 3,750 | 3,630 | 3,750 | 242,000 | 1,875 |
| 2010-05-07 | 3,700 | 3,765 | 3,655 | 3,715 | 169,000 | 1,857.50 |
| 2010-05-06 | 3,795 | 3,795 | 3,735 | 3,760 | 135,200 | 1,880 |
| 2010-04-30 | 3,755 | 3,815 | 3,740 | 3,790 | 116,100 | 1,895 |
| 2010-04-28 | 3,760 | 3,775 | 3,700 | 3,710 | 110,200 | 1,855 |
| 2010-04-27 | 3,865 | 3,865 | 3,805 | 3,815 | 86,600 | 1,907.50 |
| 2010-04-26 | 3,800 | 3,875 | 3,780 | 3,850 | 179,300 | 1,925 |
| 2010-04-23 | 3,770 | 3,815 | 3,770 | 3,805 | 87,200 | 1,902.50 |
| 2010-04-22 | 3,845 | 3,860 | 3,745 | 3,785 | 123,100 | 1,892.50 |
| 2010-04-21 | 3,830 | 3,840 | 3,800 | 3,830 | 63,400 | 1,915 |
| 2010-04-20 | 3,770 | 3,810 | 3,750 | 3,795 | 75,400 | 1,897.50 |
| 2010-04-19 | 3,800 | 3,820 | 3,735 | 3,745 | 105,200 | 1,872.50 |
| 2010-04-16 | 3,865 | 3,865 | 3,815 | 3,830 | 57,300 | 1,915 |
| 2010-04-15 | 3,870 | 3,880 | 3,840 | 3,865 | 102,500 | 1,932.50 |
| 2010-04-14 | 3,880 | 3,895 | 3,820 | 3,860 | 183,900 | 1,930 |
| 2010-04-13 | 3,950 | 3,950 | 3,895 | 3,935 | 125,200 | 1,967.50 |
| 2010-04-12 | 3,965 | 3,975 | 3,925 | 3,950 | 92,200 | 1,975 |
| 2010-04-09 | 3,880 | 3,945 | 3,880 | 3,945 | 87,000 | 1,972.50 |
| 2010-04-08 | 3,875 | 3,905 | 3,855 | 3,900 | 87,100 | 1,950 |
| 2010-04-07 | 3,860 | 3,880 | 3,855 | 3,875 | 66,300 | 1,937.50 |
| 2010-04-06 | 3,875 | 3,890 | 3,865 | 3,875 | 67,100 | 1,937.50 |
| 2010-04-05 | 3,865 | 3,885 | 3,840 | 3,875 | 104,000 | 1,937.50 |
| 2010-04-02 | 3,910 | 3,910 | 3,875 | 3,905 | 88,700 | 1,952.50 |
| 2010-04-01 | 3,880 | 3,890 | 3,865 | 3,890 | 111,600 | 1,945 |
| 2010-03-31 | 3,870 | 3,870 | 3,820 | 3,850 | 143,900 | 1,925 |
| 2010-03-30 | 3,770 | 3,850 | 3,760 | 3,850 | 137,300 | 1,925 |
| 2010-03-29 | 3,800 | 3,800 | 3,740 | 3,755 | 92,000 | 1,877.50 |
| 2010-03-26 | 3,790 | 3,825 | 3,770 | 3,825 | 162,000 | 1,912.50 |
| 2010-03-25 | 3,815 | 3,815 | 3,780 | 3,785 | 95,400 | 1,892.50 |
| 2010-03-24 | 3,770 | 3,800 | 3,760 | 3,800 | 102,800 | 1,900 |
| 2010-03-23 | 3,795 | 3,815 | 3,785 | 3,805 | 71,800 | 1,902.50 |
| 2010-03-19 | 3,805 | 3,825 | 3,785 | 3,820 | 74,600 | 1,910 |
| 2010-03-18 | 3,780 | 3,810 | 3,775 | 3,800 | 87,200 | 1,900 |
| 2010-03-17 | 3,805 | 3,810 | 3,775 | 3,800 | 119,800 | 1,900 |
| 2010-03-16 | 3,790 | 3,805 | 3,735 | 3,735 | 102,900 | 1,867.50 |
| 2010-03-15 | 3,795 | 3,805 | 3,745 | 3,765 | 148,200 | 1,882.50 |
| 2010-03-12 | 3,775 | 3,825 | 3,745 | 3,790 | 255,800 | 1,895 |
| 2010-03-11 | 3,730 | 3,735 | 3,715 | 3,730 | 124,000 | 1,865 |
| 2010-03-10 | 3,700 | 3,710 | 3,680 | 3,690 | 87,600 | 1,845 |
| 2010-03-09 | 3,695 | 3,695 | 3,670 | 3,680 | 56,400 | 1,840 |
| 2010-03-08 | 3,700 | 3,710 | 3,655 | 3,695 | 98,400 | 1,847.50 |
| 2010-03-05 | 3,660 | 3,690 | 3,640 | 3,690 | 98,600 | 1,845 |
| 2010-03-04 | 3,620 | 3,620 | 3,585 | 3,610 | 60,500 | 1,805 |
| 2010-03-03 | 3,585 | 3,595 | 3,570 | 3,590 | 68,500 | 1,795 |
| 2010-03-02 | 3,595 | 3,620 | 3,580 | 3,610 | 75,300 | 1,805 |
| 2010-03-01 | 3,650 | 3,655 | 3,605 | 3,615 | 76,800 | 1,807.50 |
| 2010-02-26 | 3,615 | 3,625 | 3,585 | 3,625 | 83,600 | 1,812.50 |
| 2010-02-25 | 3,625 | 3,625 | 3,580 | 3,605 | 75,100 | 1,802.50 |
| 2010-02-24 | 3,560 | 3,600 | 3,550 | 3,580 | 84,500 | 1,790 |
| 2010-02-23 | 3,585 | 3,625 | 3,575 | 3,595 | 71,200 | 1,797.50 |
| 2010-02-22 | 3,585 | 3,630 | 3,560 | 3,585 | 154,200 | 1,792.50 |
| 2010-02-19 | 3,640 | 3,640 | 3,585 | 3,595 | 100,700 | 1,797.50 |
| 2010-02-18 | 3,635 | 3,660 | 3,620 | 3,660 | 67,300 | 1,830 |
| 2010-02-17 | 3,615 | 3,635 | 3,595 | 3,625 | 60,800 | 1,812.50 |
| 2010-02-16 | 3,620 | 3,635 | 3,595 | 3,610 | 53,700 | 1,805 |
| 2010-02-15 | 3,590 | 3,650 | 3,575 | 3,610 | 140,800 | 1,805 |
| 2010-02-12 | 3,525 | 3,565 | 3,505 | 3,550 | 94,000 | 1,775 |
| 2010-02-10 | 3,525 | 3,535 | 3,500 | 3,520 | 117,200 | 1,760 |
| 2010-02-09 | 3,525 | 3,540 | 3,495 | 3,515 | 94,600 | 1,757.50 |
| 2010-02-08 | 3,545 | 3,570 | 3,505 | 3,565 | 73,000 | 1,782.50 |
| 2010-02-05 | 3,575 | 3,580 | 3,525 | 3,545 | 171,500 | 1,772.50 |
| 2010-02-04 | 3,580 | 3,615 | 3,580 | 3,610 | 139,200 | 1,805 |
| 2010-02-03 | 3,600 | 3,610 | 3,580 | 3,590 | 160,900 | 1,795 |
| 2010-02-02 | 3,640 | 3,640 | 3,605 | 3,615 | 97,700 | 1,807.50 |
| 2010-02-01 | 3,615 | 3,660 | 3,585 | 3,640 | 99,700 | 1,820 |
| 2010-01-29 | 3,615 | 3,635 | 3,605 | 3,605 | 50,100 | 1,802.50 |
| 2010-01-28 | 3,660 | 3,680 | 3,625 | 3,625 | 101,800 | 1,812.50 |
| 2010-01-27 | 3,675 | 3,710 | 3,665 | 3,675 | 51,300 | 1,837.50 |
| 2010-01-26 | 3,715 | 3,715 | 3,670 | 3,670 | 44,800 | 1,835 |
| 2010-01-25 | 3,700 | 3,705 | 3,675 | 3,690 | 78,700 | 1,845 |
| 2010-01-22 | 3,725 | 3,725 | 3,680 | 3,700 | 71,600 | 1,850 |
| 2010-01-21 | 3,745 | 3,760 | 3,685 | 3,730 | 123,500 | 1,865 |
| 2010-01-20 | 3,735 | 3,760 | 3,735 | 3,745 | 77,000 | 1,872.50 |
| 2010-01-19 | 3,730 | 3,750 | 3,700 | 3,730 | 106,000 | 1,865 |
| 2010-01-18 | 3,680 | 3,710 | 3,670 | 3,690 | 122,500 | 1,845 |
| 2010-01-15 | 3,620 | 3,675 | 3,615 | 3,675 | 139,300 | 1,837.50 |
| 2010-01-14 | 3,640 | 3,655 | 3,615 | 3,640 | 63,500 | 1,820 |
| 2010-01-13 | 3,650 | 3,670 | 3,625 | 3,640 | 157,000 | 1,820 |
| 2010-01-12 | 3,635 | 3,640 | 3,610 | 3,630 | 217,400 | 1,815 |
| 2010-01-08 | 3,690 | 3,695 | 3,650 | 3,660 | 146,100 | 1,830 |
| 2010-01-07 | 3,760 | 3,760 | 3,680 | 3,690 | 201,800 | 1,845 |
| 2010-01-06 | 3,720 | 3,745 | 3,715 | 3,740 | 218,400 | 1,870 |
| 2010-01-05 | 3,770 | 3,790 | 3,730 | 3,760 | 153,600 | 1,880 |
| 2010-01-04 | 3,790 | 3,795 | 3,725 | 3,745 | 53,300 | 1,872.50 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2003-09-25]1株→1.5株 [1999-09-27]1株→1.5株
