4973 日本高純度化学(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 | 256,600 | 260,600 | 256,100 | 259,000 | 39 | 2,590 |
| 2010-12-29 | 259,500 | 259,500 | 256,000 | 259,500 | 24 | 2,595 |
| 2010-12-28 | 261,000 | 261,000 | 255,200 | 256,000 | 24 | 2,560 |
| 2010-12-27 | 254,900 | 256,400 | 252,500 | 253,800 | 60 | 2,538 |
| 2010-12-24 | 260,100 | 260,100 | 255,000 | 255,800 | 74 | 2,558 |
| 2010-12-22 | 265,700 | 265,700 | 262,000 | 262,000 | 60 | 2,620 |
| 2010-12-21 | 265,000 | 270,000 | 265,000 | 267,000 | 56 | 2,670 |
| 2010-12-20 | 270,900 | 270,900 | 266,400 | 266,900 | 56 | 2,669 |
| 2010-12-17 | 267,200 | 271,900 | 266,400 | 270,800 | 81 | 2,708 |
| 2010-12-16 | 263,500 | 266,900 | 263,200 | 266,900 | 86 | 2,669 |
| 2010-12-15 | 263,000 | 263,500 | 261,500 | 263,400 | 64 | 2,634 |
| 2010-12-14 | 259,800 | 263,000 | 259,600 | 263,000 | 61 | 2,630 |
| 2010-12-13 | 261,800 | 263,000 | 260,600 | 261,800 | 94 | 2,618 |
| 2010-12-10 | 260,000 | 260,000 | 257,000 | 257,200 | 134 | 2,572 |
| 2010-12-09 | 253,000 | 259,800 | 253,000 | 257,100 | 115 | 2,571 |
| 2010-12-08 | 247,500 | 252,900 | 247,500 | 252,900 | 81 | 2,529 |
| 2010-12-07 | 245,000 | 247,500 | 244,600 | 247,500 | 43 | 2,475 |
| 2010-12-06 | 244,000 | 245,000 | 243,100 | 244,800 | 40 | 2,448 |
| 2010-12-03 | 243,500 | 244,000 | 241,500 | 244,000 | 73 | 2,440 |
| 2010-12-02 | 244,000 | 244,000 | 241,600 | 242,100 | 30 | 2,421 |
| 2010-12-01 | 244,900 | 244,900 | 241,400 | 241,400 | 25 | 2,414 |
| 2010-11-30 | 242,500 | 242,500 | 240,500 | 240,800 | 28 | 2,408 |
| 2010-11-29 | 244,700 | 244,800 | 242,000 | 242,100 | 52 | 2,421 |
| 2010-11-26 | 243,200 | 245,000 | 241,300 | 241,300 | 50 | 2,413 |
| 2010-11-25 | 241,000 | 243,000 | 240,900 | 242,900 | 28 | 2,429 |
| 2010-11-24 | 238,500 | 243,000 | 238,100 | 239,800 | 48 | 2,398 |
| 2010-11-22 | 243,900 | 243,900 | 239,200 | 240,300 | 17 | 2,403 |
| 2010-11-19 | 240,000 | 243,000 | 240,000 | 240,800 | 45 | 2,408 |
| 2010-11-18 | 235,100 | 239,900 | 235,100 | 239,900 | 33 | 2,399 |
| 2010-11-17 | 235,000 | 236,200 | 234,500 | 235,100 | 31 | 2,351 |
| 2010-11-16 | 236,200 | 237,200 | 235,000 | 236,700 | 35 | 2,367 |
| 2010-11-15 | 238,800 | 238,800 | 235,500 | 235,500 | 32 | 2,355 |
| 2010-11-12 | 237,200 | 239,700 | 237,200 | 237,700 | 23 | 2,377 |
| 2010-11-11 | 239,400 | 243,000 | 237,100 | 239,000 | 53 | 2,390 |
| 2010-11-10 | 237,200 | 242,000 | 237,200 | 241,200 | 51 | 2,412 |
| 2010-11-09 | 236,800 | 239,000 | 236,000 | 239,000 | 39 | 2,390 |
| 2010-11-08 | 235,000 | 237,200 | 233,300 | 236,900 | 41 | 2,369 |
| 2010-11-05 | 230,100 | 240,000 | 230,100 | 236,000 | 61 | 2,360 |
| 2010-11-04 | 228,000 | 231,000 | 228,000 | 229,200 | 39 | 2,292 |
| 2010-11-02 | 226,700 | 228,400 | 226,700 | 227,200 | 35 | 2,272 |
| 2010-11-01 | 226,600 | 227,600 | 226,500 | 226,600 | 35 | 2,266 |
| 2010-10-29 | 227,000 | 233,900 | 226,600 | 228,000 | 93 | 2,280 |
| 2010-10-28 | 228,700 | 231,900 | 227,000 | 231,900 | 90 | 2,319 |
| 2010-10-27 | 228,100 | 230,900 | 228,000 | 228,700 | 103 | 2,287 |
| 2010-10-26 | 234,000 | 234,000 | 230,000 | 230,900 | 72 | 2,309 |
| 2010-10-25 | 233,600 | 238,000 | 233,500 | 234,000 | 33 | 2,340 |
| 2010-10-22 | 234,700 | 237,200 | 234,000 | 234,400 | 41 | 2,344 |
| 2010-10-21 | 237,100 | 237,100 | 234,600 | 234,600 | 38 | 2,346 |
| 2010-10-20 | 237,100 | 241,700 | 236,100 | 237,100 | 49 | 2,371 |
| 2010-10-19 | 243,200 | 245,000 | 241,500 | 242,100 | 23 | 2,421 |
| 2010-10-18 | 241,900 | 244,600 | 239,900 | 244,600 | 76 | 2,446 |
| 2010-10-15 | 243,700 | 244,500 | 241,200 | 242,600 | 29 | 2,426 |
| 2010-10-14 | 240,000 | 246,700 | 238,900 | 245,400 | 75 | 2,454 |
| 2010-10-13 | 235,000 | 238,400 | 234,200 | 236,200 | 17 | 2,362 |
| 2010-10-12 | 242,900 | 242,900 | 232,500 | 234,500 | 39 | 2,345 |
| 2010-10-08 | 240,400 | 245,500 | 240,400 | 241,700 | 44 | 2,417 |
| 2010-10-07 | 243,000 | 246,400 | 243,000 | 245,400 | 19 | 2,454 |
| 2010-10-06 | 237,600 | 247,600 | 237,600 | 245,000 | 37 | 2,450 |
| 2010-10-05 | 235,000 | 245,500 | 234,000 | 242,600 | 43 | 2,426 |
| 2010-10-04 | 236,500 | 237,700 | 236,000 | 236,500 | 17 | 2,365 |
| 2010-10-01 | 244,100 | 244,100 | 235,900 | 236,500 | 49 | 2,365 |
| 2010-09-30 | 255,000 | 255,000 | 240,000 | 244,000 | 35 | 2,440 |
| 2010-09-29 | 249,000 | 253,500 | 248,000 | 252,300 | 47 | 2,523 |
| 2010-09-28 | 250,000 | 250,900 | 248,200 | 248,800 | 41 | 2,488 |
| 2010-09-27 | 248,100 | 250,000 | 247,300 | 250,000 | 29 | 2,500 |
| 2010-09-24 | 247,200 | 250,000 | 242,300 | 247,500 | 43 | 2,475 |
| 2010-09-22 | 248,300 | 250,000 | 248,000 | 248,200 | 52 | 2,482 |
| 2010-09-21 | 256,900 | 256,900 | 250,000 | 250,000 | 80 | 2,500 |
| 2010-09-17 | 250,000 | 251,700 | 245,200 | 250,200 | 71 | 2,502 |
| 2010-09-16 | 249,500 | 249,500 | 245,000 | 247,300 | 32 | 2,473 |
| 2010-09-15 | 240,700 | 250,000 | 240,000 | 245,100 | 86 | 2,451 |
| 2010-09-14 | 238,500 | 241,000 | 238,000 | 240,200 | 53 | 2,402 |
| 2010-09-13 | 236,400 | 237,500 | 236,400 | 237,400 | 37 | 2,374 |
| 2010-09-10 | 239,000 | 239,000 | 233,300 | 236,100 | 103 | 2,361 |
| 2010-09-09 | 232,000 | 236,000 | 230,000 | 232,800 | 113 | 2,328 |
| 2010-09-08 | 232,200 | 236,900 | 232,000 | 236,800 | 55 | 2,368 |
| 2010-09-07 | 233,100 | 237,500 | 233,100 | 237,200 | 23 | 2,372 |
| 2010-09-06 | 234,000 | 237,800 | 234,000 | 235,300 | 30 | 2,353 |
| 2010-09-03 | 230,000 | 235,000 | 230,000 | 234,800 | 37 | 2,348 |
| 2010-09-02 | 235,000 | 235,000 | 229,000 | 230,500 | 37 | 2,305 |
| 2010-09-01 | 227,700 | 234,900 | 227,700 | 229,000 | 62 | 2,290 |
| 2010-08-31 | 233,500 | 238,100 | 229,000 | 229,000 | 49 | 2,290 |
| 2010-08-30 | 241,900 | 241,900 | 236,600 | 238,400 | 37 | 2,384 |
| 2010-08-27 | 230,100 | 232,000 | 229,000 | 232,000 | 119 | 2,320 |
| 2010-08-26 | 231,000 | 231,300 | 230,300 | 231,300 | 90 | 2,313 |
| 2010-08-25 | 234,500 | 235,500 | 231,500 | 231,600 | 72 | 2,316 |
| 2010-08-24 | 237,000 | 237,400 | 235,000 | 237,200 | 40 | 2,372 |
| 2010-08-23 | 240,000 | 245,200 | 237,000 | 237,000 | 28 | 2,370 |
| 2010-08-20 | 245,000 | 245,000 | 240,100 | 240,100 | 35 | 2,401 |
| 2010-08-19 | 239,000 | 250,000 | 237,400 | 243,400 | 55 | 2,434 |
| 2010-08-18 | 236,500 | 237,200 | 235,600 | 237,200 | 33 | 2,372 |
| 2010-08-17 | 231,100 | 236,500 | 231,100 | 234,100 | 39 | 2,341 |
| 2010-08-16 | 237,000 | 237,000 | 233,000 | 233,000 | 57 | 2,330 |
| 2010-08-13 | 235,200 | 236,000 | 233,000 | 233,500 | 97 | 2,335 |
| 2010-08-12 | 240,000 | 240,000 | 231,000 | 237,000 | 66 | 2,370 |
| 2010-08-11 | 250,000 | 250,000 | 244,900 | 244,900 | 98 | 2,449 |
| 2010-08-10 | 251,300 | 252,000 | 250,000 | 250,000 | 47 | 2,500 |
| 2010-08-09 | 250,200 | 252,000 | 250,000 | 251,400 | 23 | 2,514 |
| 2010-08-06 | 251,200 | 251,300 | 250,300 | 250,700 | 68 | 2,507 |
| 2010-08-05 | 250,300 | 252,900 | 250,300 | 251,500 | 25 | 2,515 |
| 2010-08-04 | 254,400 | 254,700 | 250,100 | 250,300 | 81 | 2,503 |
| 2010-08-03 | 258,200 | 258,200 | 254,500 | 254,500 | 43 | 2,545 |
| 2010-08-02 | 254,100 | 255,700 | 254,100 | 254,300 | 47 | 2,543 |
| 2010-07-30 | 255,000 | 255,100 | 253,500 | 254,100 | 57 | 2,541 |
| 2010-07-29 | 256,100 | 256,300 | 255,200 | 255,200 | 83 | 2,552 |
| 2010-07-28 | 256,500 | 257,400 | 255,900 | 255,900 | 104 | 2,559 |
| 2010-07-27 | 256,500 | 256,900 | 255,400 | 255,800 | 118 | 2,558 |
| 2010-07-26 | 257,000 | 260,800 | 256,800 | 260,400 | 90 | 2,604 |
| 2010-07-23 | 256,100 | 257,400 | 255,900 | 255,900 | 78 | 2,559 |
| 2010-07-22 | 257,000 | 257,100 | 255,700 | 256,800 | 71 | 2,568 |
| 2010-07-21 | 258,200 | 259,900 | 257,000 | 257,000 | 60 | 2,570 |
| 2010-07-20 | 255,000 | 257,700 | 255,000 | 257,700 | 57 | 2,577 |
| 2010-07-16 | 265,000 | 265,300 | 258,100 | 259,900 | 53 | 2,599 |
| 2010-07-15 | 265,500 | 265,700 | 265,200 | 265,200 | 42 | 2,652 |
| 2010-07-14 | 270,000 | 270,000 | 264,800 | 267,800 | 101 | 2,678 |
| 2010-07-13 | 266,600 | 269,800 | 266,100 | 266,100 | 31 | 2,661 |
| 2010-07-12 | 269,000 | 271,000 | 264,800 | 266,500 | 44 | 2,665 |
| 2010-07-09 | 264,000 | 266,000 | 262,700 | 264,600 | 32 | 2,646 |
| 2010-07-08 | 263,300 | 265,000 | 258,000 | 264,000 | 79 | 2,640 |
| 2010-07-07 | 262,500 | 262,500 | 257,500 | 260,200 | 40 | 2,602 |
| 2010-07-06 | 257,000 | 262,900 | 256,800 | 262,500 | 56 | 2,625 |
| 2010-07-05 | 257,500 | 260,500 | 256,800 | 258,700 | 41 | 2,587 |
| 2010-07-02 | 255,500 | 258,200 | 255,000 | 257,500 | 68 | 2,575 |
| 2010-07-01 | 260,100 | 261,000 | 256,500 | 259,500 | 57 | 2,595 |
| 2010-06-30 | 260,100 | 264,000 | 259,000 | 261,500 | 49 | 2,615 |
| 2010-06-29 | 278,800 | 278,800 | 266,000 | 268,600 | 66 | 2,686 |
| 2010-06-28 | 278,000 | 278,000 | 276,000 | 276,000 | 46 | 2,760 |
| 2010-06-25 | 286,000 | 286,500 | 276,000 | 277,800 | 40 | 2,778 |
| 2010-06-24 | 286,700 | 286,800 | 284,200 | 284,200 | 42 | 2,842 |
| 2010-06-23 | 286,900 | 286,900 | 285,500 | 286,300 | 53 | 2,863 |
| 2010-06-22 | 283,300 | 284,900 | 283,300 | 284,500 | 45 | 2,845 |
| 2010-06-21 | 285,000 | 287,200 | 280,000 | 285,300 | 56 | 2,853 |
| 2010-06-18 | 280,800 | 284,900 | 279,300 | 279,300 | 50 | 2,793 |
| 2010-06-17 | 284,000 | 284,200 | 281,200 | 283,000 | 38 | 2,830 |
| 2010-06-16 | 276,800 | 285,000 | 276,800 | 282,000 | 52 | 2,820 |
| 2010-06-15 | 281,500 | 282,600 | 276,000 | 276,000 | 68 | 2,760 |
| 2010-06-14 | 282,300 | 282,400 | 277,300 | 281,500 | 52 | 2,815 |
| 2010-06-11 | 272,700 | 280,000 | 272,700 | 273,900 | 107 | 2,739 |
| 2010-06-10 | 270,400 | 272,300 | 270,000 | 270,900 | 48 | 2,709 |
| 2010-06-09 | 270,900 | 271,100 | 270,400 | 270,400 | 20 | 2,704 |
| 2010-06-08 | 268,400 | 273,000 | 267,900 | 270,900 | 60 | 2,709 |
| 2010-06-07 | 280,100 | 280,100 | 264,000 | 273,300 | 143 | 2,733 |
| 2010-06-04 | 283,300 | 283,300 | 281,000 | 282,000 | 25 | 2,820 |
| 2010-06-03 | 280,000 | 283,900 | 280,000 | 282,600 | 48 | 2,826 |
| 2010-06-02 | 283,900 | 285,900 | 277,500 | 277,500 | 126 | 2,775 |
| 2010-06-01 | 282,000 | 284,000 | 281,000 | 283,500 | 114 | 2,835 |
| 2010-05-31 | 269,900 | 278,200 | 268,500 | 278,000 | 127 | 2,780 |
| 2010-05-28 | 260,100 | 270,100 | 260,100 | 264,900 | 229 | 2,649 |
| 2010-05-27 | 255,000 | 255,900 | 252,200 | 254,400 | 146 | 2,544 |
| 2010-05-26 | 260,000 | 262,800 | 256,100 | 256,800 | 79 | 2,568 |
| 2010-05-25 | 262,500 | 266,000 | 259,700 | 259,800 | 230 | 2,598 |
| 2010-05-24 | 263,600 | 264,900 | 261,900 | 261,900 | 316 | 2,619 |
| 2010-05-21 | 263,600 | 265,000 | 261,300 | 263,500 | 261 | 2,635 |
| 2010-05-20 | 275,000 | 275,000 | 269,000 | 270,500 | 201 | 2,705 |
| 2010-05-19 | 280,900 | 280,900 | 273,000 | 275,000 | 203 | 2,750 |
| 2010-05-18 | 281,200 | 285,500 | 281,200 | 281,600 | 116 | 2,816 |
| 2010-05-17 | 283,800 | 285,700 | 280,100 | 280,700 | 116 | 2,807 |
| 2010-05-14 | 288,000 | 288,000 | 285,700 | 285,700 | 112 | 2,857 |
| 2010-05-13 | 289,100 | 290,000 | 286,000 | 288,000 | 217 | 2,880 |
| 2010-05-12 | 297,000 | 297,700 | 289,200 | 289,200 | 87 | 2,892 |
| 2010-05-11 | 295,000 | 301,000 | 292,000 | 292,000 | 133 | 2,920 |
| 2010-05-10 | 285,000 | 291,000 | 285,000 | 291,000 | 65 | 2,910 |
| 2010-05-07 | 289,000 | 289,700 | 282,500 | 285,400 | 216 | 2,854 |
| 2010-05-06 | 293,100 | 294,800 | 290,300 | 291,900 | 224 | 2,919 |
| 2010-04-30 | 309,000 | 311,000 | 298,000 | 300,000 | 392 | 3,000 |
| 2010-04-28 | 312,000 | 314,000 | 308,000 | 308,000 | 226 | 3,080 |
| 2010-04-27 | 310,000 | 317,000 | 310,000 | 314,000 | 372 | 3,140 |
| 2010-04-26 | 330,000 | 332,000 | 326,000 | 330,500 | 303 | 3,305 |
| 2010-04-23 | 312,500 | 322,000 | 310,000 | 321,000 | 425 | 3,210 |
| 2010-04-22 | 311,500 | 311,500 | 306,000 | 309,500 | 68 | 3,095 |
| 2010-04-21 | 307,500 | 311,500 | 306,500 | 311,000 | 76 | 3,110 |
| 2010-04-20 | 311,000 | 312,000 | 304,000 | 306,500 | 89 | 3,065 |
| 2010-04-19 | 308,500 | 313,500 | 308,000 | 310,500 | 70 | 3,105 |
| 2010-04-16 | 316,000 | 317,000 | 310,500 | 315,000 | 107 | 3,150 |
| 2010-04-15 | 308,000 | 315,500 | 308,000 | 314,500 | 197 | 3,145 |
| 2010-04-14 | 306,000 | 310,000 | 301,000 | 306,500 | 196 | 3,065 |
| 2010-04-13 | 314,500 | 314,500 | 307,500 | 308,000 | 84 | 3,080 |
| 2010-04-12 | 305,000 | 313,000 | 304,500 | 310,500 | 241 | 3,105 |
| 2010-04-09 | 296,800 | 302,000 | 296,800 | 302,000 | 101 | 3,020 |
| 2010-04-08 | 296,000 | 299,900 | 296,000 | 297,300 | 79 | 2,973 |
| 2010-04-07 | 300,000 | 300,000 | 298,900 | 299,100 | 95 | 2,991 |
| 2010-04-06 | 300,000 | 301,000 | 297,800 | 299,000 | 188 | 2,990 |
| 2010-04-05 | 302,000 | 302,000 | 299,000 | 300,000 | 154 | 3,000 |
| 2010-04-02 | 303,000 | 303,000 | 300,000 | 300,500 | 103 | 3,005 |
| 2010-04-01 | 302,000 | 304,500 | 300,000 | 301,500 | 171 | 3,015 |
| 2010-03-31 | 305,000 | 305,000 | 302,000 | 304,000 | 108 | 3,040 |
| 2010-03-30 | 301,000 | 305,000 | 299,400 | 304,500 | 133 | 3,045 |
| 2010-03-29 | 301,000 | 302,000 | 299,100 | 302,000 | 180 | 3,020 |
| 2010-03-26 | 299,800 | 303,000 | 299,500 | 303,000 | 184 | 3,030 |
| 2010-03-25 | 299,600 | 299,900 | 299,000 | 299,700 | 101 | 2,997 |
| 2010-03-24 | 301,500 | 301,500 | 298,200 | 298,900 | 73 | 2,989 |
| 2010-03-23 | 298,300 | 299,800 | 297,500 | 298,400 | 49 | 2,984 |
| 2010-03-19 | 297,600 | 299,900 | 297,600 | 299,000 | 66 | 2,990 |
| 2010-03-18 | 299,500 | 300,000 | 297,100 | 297,400 | 92 | 2,974 |
| 2010-03-17 | 296,700 | 299,900 | 296,000 | 299,100 | 81 | 2,991 |
| 2010-03-16 | 298,000 | 299,900 | 296,000 | 296,700 | 50 | 2,967 |
| 2010-03-15 | 299,100 | 299,900 | 298,000 | 298,200 | 46 | 2,982 |
| 2010-03-12 | 300,000 | 300,000 | 296,700 | 298,200 | 90 | 2,982 |
| 2010-03-11 | 298,000 | 298,000 | 295,000 | 297,900 | 43 | 2,979 |
| 2010-03-10 | 295,900 | 296,500 | 293,500 | 293,900 | 62 | 2,939 |
| 2010-03-09 | 289,900 | 296,500 | 289,100 | 295,900 | 98 | 2,959 |
| 2010-03-08 | 289,900 | 290,000 | 287,500 | 289,100 | 84 | 2,891 |
| 2010-03-05 | 285,500 | 289,800 | 285,500 | 286,600 | 83 | 2,866 |
| 2010-03-04 | 286,600 | 286,800 | 285,300 | 285,700 | 72 | 2,857 |
| 2010-03-03 | 289,700 | 291,000 | 286,200 | 286,900 | 89 | 2,869 |
| 2010-03-02 | 288,100 | 290,000 | 287,300 | 289,700 | 67 | 2,897 |
| 2010-03-01 | 294,800 | 294,800 | 287,200 | 289,800 | 74 | 2,898 |
| 2010-02-26 | 292,500 | 292,500 | 286,500 | 289,800 | 148 | 2,898 |
| 2010-02-25 | 292,700 | 293,900 | 291,100 | 293,400 | 47 | 2,934 |
| 2010-02-24 | 293,600 | 294,000 | 292,500 | 293,400 | 60 | 2,934 |
| 2010-02-23 | 299,500 | 300,000 | 298,000 | 300,000 | 38 | 3,000 |
| 2010-02-22 | 303,500 | 303,500 | 299,500 | 301,500 | 50 | 3,015 |
| 2010-02-19 | 300,000 | 300,500 | 298,400 | 299,000 | 86 | 2,990 |
| 2010-02-18 | 303,500 | 303,500 | 298,100 | 300,500 | 28 | 3,005 |
| 2010-02-17 | 295,000 | 302,000 | 295,000 | 298,900 | 48 | 2,989 |
| 2010-02-16 | 294,800 | 295,300 | 292,600 | 293,600 | 29 | 2,936 |
| 2010-02-15 | 295,100 | 295,900 | 292,000 | 292,600 | 68 | 2,926 |
| 2010-02-12 | 293,000 | 294,000 | 292,100 | 292,600 | 59 | 2,926 |
| 2010-02-10 | 291,400 | 296,000 | 291,400 | 293,000 | 62 | 2,930 |
| 2010-02-09 | 295,200 | 300,000 | 290,000 | 292,100 | 111 | 2,921 |
| 2010-02-08 | 303,500 | 306,000 | 298,400 | 298,500 | 115 | 2,985 |
| 2010-02-05 | 301,000 | 306,500 | 299,200 | 303,500 | 120 | 3,035 |
| 2010-02-04 | 301,000 | 305,000 | 299,800 | 303,500 | 78 | 3,035 |
| 2010-02-03 | 305,000 | 307,500 | 299,000 | 300,000 | 52 | 3,000 |
| 2010-02-02 | 302,000 | 309,000 | 300,000 | 300,000 | 110 | 3,000 |
| 2010-02-01 | 307,000 | 314,000 | 295,000 | 298,300 | 136 | 2,983 |
| 2010-01-29 | 313,000 | 314,000 | 308,500 | 310,000 | 51 | 3,100 |
| 2010-01-28 | 305,500 | 315,500 | 305,000 | 310,000 | 89 | 3,100 |
| 2010-01-27 | 312,000 | 317,500 | 310,000 | 310,000 | 73 | 3,100 |
| 2010-01-26 | 326,500 | 327,000 | 313,000 | 313,000 | 113 | 3,130 |
| 2010-01-25 | 313,000 | 324,500 | 312,000 | 324,500 | 141 | 3,245 |
| 2010-01-22 | 325,000 | 329,000 | 314,000 | 320,000 | 288 | 3,200 |
| 2010-01-21 | 335,000 | 337,500 | 324,000 | 334,500 | 337 | 3,345 |
| 2010-01-20 | 338,000 | 343,500 | 337,000 | 343,500 | 177 | 3,435 |
| 2010-01-19 | 340,000 | 342,500 | 336,500 | 342,500 | 221 | 3,425 |
| 2010-01-18 | 330,000 | 338,500 | 327,000 | 338,000 | 217 | 3,380 |
| 2010-01-15 | 329,000 | 329,000 | 321,000 | 328,000 | 65 | 3,280 |
| 2010-01-14 | 323,000 | 333,500 | 320,500 | 329,000 | 119 | 3,290 |
| 2010-01-13 | 335,000 | 340,000 | 330,000 | 330,000 | 312 | 3,300 |
| 2010-01-12 | 306,500 | 342,000 | 306,500 | 335,000 | 378 | 3,350 |
| 2010-01-08 | 308,000 | 314,000 | 303,000 | 306,500 | 202 | 3,065 |
| 2010-01-07 | 299,000 | 306,500 | 297,000 | 303,000 | 330 | 3,030 |
| 2010-01-06 | 291,900 | 295,000 | 289,100 | 294,500 | 147 | 2,945 |
| 2010-01-05 | 291,000 | 291,000 | 289,000 | 289,100 | 76 | 2,891 |
| 2010-01-04 | 283,500 | 290,100 | 283,500 | 287,000 | 78 | 2,870 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-03-28]1株→2株 [2004-03-26]1株→2株
