4975 (株)JCU 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 | 1,701 | 1,705 | 1,691 | 1,701 | 8,200 | 212.63 |
| 2010-12-29 | 1,692 | 1,700 | 1,689 | 1,700 | 6,300 | 212.50 |
| 2010-12-28 | 1,689 | 1,690 | 1,687 | 1,689 | 1,700 | 211.13 |
| 2010-12-27 | 1,688 | 1,690 | 1,683 | 1,685 | 9,400 | 210.63 |
| 2010-12-24 | 1,689 | 1,689 | 1,684 | 1,688 | 2,400 | 211 |
| 2010-12-22 | 1,688 | 1,688 | 1,684 | 1,685 | 1,900 | 210.63 |
| 2010-12-21 | 1,678 | 1,688 | 1,676 | 1,685 | 3,400 | 210.63 |
| 2010-12-20 | 1,676 | 1,684 | 1,674 | 1,678 | 1,900 | 209.75 |
| 2010-12-17 | 1,680 | 1,688 | 1,655 | 1,675 | 5,800 | 209.38 |
| 2010-12-16 | 1,683 | 1,683 | 1,667 | 1,680 | 3,900 | 210 |
| 2010-12-15 | 1,674 | 1,682 | 1,674 | 1,678 | 4,100 | 209.75 |
| 2010-12-14 | 1,688 | 1,688 | 1,675 | 1,681 | 4,200 | 210.13 |
| 2010-12-13 | 1,680 | 1,685 | 1,668 | 1,674 | 8,100 | 209.25 |
| 2010-12-10 | 1,645 | 1,648 | 1,640 | 1,643 | 6,800 | 205.38 |
| 2010-12-09 | 1,620 | 1,629 | 1,615 | 1,623 | 1,700 | 202.88 |
| 2010-12-08 | 1,600 | 1,615 | 1,597 | 1,615 | 5,300 | 201.88 |
| 2010-12-07 | 1,589 | 1,600 | 1,588 | 1,600 | 4,200 | 200 |
| 2010-12-06 | 1,580 | 1,595 | 1,580 | 1,589 | 3,900 | 198.63 |
| 2010-12-03 | 1,589 | 1,592 | 1,579 | 1,579 | 2,300 | 197.38 |
| 2010-12-02 | 1,599 | 1,599 | 1,591 | 1,591 | 3,700 | 198.88 |
| 2010-12-01 | 1,599 | 1,600 | 1,586 | 1,595 | 7,000 | 199.38 |
| 2010-11-30 | 1,581 | 1,588 | 1,579 | 1,579 | 4,000 | 197.38 |
| 2010-11-29 | 1,585 | 1,585 | 1,580 | 1,581 | 4,300 | 197.63 |
| 2010-11-26 | 1,583 | 1,584 | 1,576 | 1,579 | 800 | 197.38 |
| 2010-11-25 | 1,570 | 1,579 | 1,567 | 1,576 | 2,300 | 197 |
| 2010-11-24 | 1,574 | 1,584 | 1,566 | 1,567 | 3,800 | 195.88 |
| 2010-11-22 | 1,589 | 1,590 | 1,570 | 1,575 | 5,700 | 196.88 |
| 2010-11-19 | 1,582 | 1,582 | 1,563 | 1,566 | 2,400 | 195.75 |
| 2010-11-18 | 1,559 | 1,582 | 1,559 | 1,582 | 2,100 | 197.75 |
| 2010-11-17 | 1,587 | 1,587 | 1,557 | 1,566 | 1,600 | 195.75 |
| 2010-11-16 | 1,588 | 1,588 | 1,574 | 1,576 | 1,400 | 197 |
| 2010-11-15 | 1,564 | 1,580 | 1,557 | 1,576 | 2,200 | 197 |
| 2010-11-12 | 1,577 | 1,587 | 1,564 | 1,564 | 1,600 | 195.50 |
| 2010-11-11 | 1,585 | 1,588 | 1,580 | 1,580 | 2,100 | 197.50 |
| 2010-11-10 | 1,570 | 1,590 | 1,555 | 1,585 | 2,900 | 198.13 |
| 2010-11-09 | 1,550 | 1,570 | 1,548 | 1,570 | 2,300 | 196.25 |
| 2010-11-08 | 1,570 | 1,579 | 1,548 | 1,548 | 4,600 | 193.50 |
| 2010-11-05 | 1,543 | 1,555 | 1,540 | 1,545 | 3,200 | 193.13 |
| 2010-11-04 | 1,543 | 1,549 | 1,540 | 1,547 | 2,700 | 193.38 |
| 2010-11-02 | 1,544 | 1,544 | 1,520 | 1,543 | 2,300 | 192.88 |
| 2010-11-01 | 1,550 | 1,550 | 1,522 | 1,545 | 2,300 | 193.13 |
| 2010-10-29 | 1,520 | 1,521 | 1,504 | 1,510 | 3,300 | 188.75 |
| 2010-10-28 | 1,492 | 1,580 | 1,491 | 1,560 | 13,000 | 195 |
| 2010-10-27 | 1,501 | 1,501 | 1,493 | 1,493 | 3,300 | 186.63 |
| 2010-10-26 | 1,518 | 1,518 | 1,498 | 1,500 | 2,300 | 187.50 |
| 2010-10-25 | 1,505 | 1,505 | 1,495 | 1,495 | 1,700 | 186.88 |
| 2010-10-22 | 1,500 | 1,501 | 1,492 | 1,492 | 2,200 | 186.50 |
| 2010-10-21 | 1,501 | 1,501 | 1,494 | 1,497 | 5,000 | 187.13 |
| 2010-10-20 | 1,512 | 1,512 | 1,499 | 1,500 | 6,900 | 187.50 |
| 2010-10-19 | 1,524 | 1,529 | 1,501 | 1,508 | 3,200 | 188.50 |
| 2010-10-18 | 1,516 | 1,529 | 1,511 | 1,524 | 2,200 | 190.50 |
| 2010-10-15 | 1,519 | 1,530 | 1,502 | 1,522 | 3,800 | 190.25 |
| 2010-10-14 | 1,528 | 1,547 | 1,524 | 1,524 | 2,000 | 190.50 |
| 2010-10-13 | 1,542 | 1,550 | 1,520 | 1,527 | 1,700 | 190.88 |
| 2010-10-12 | 1,544 | 1,550 | 1,522 | 1,522 | 1,900 | 190.25 |
| 2010-10-08 | 1,542 | 1,549 | 1,536 | 1,536 | 1,900 | 192 |
| 2010-10-07 | 1,549 | 1,549 | 1,542 | 1,542 | 700 | 192.75 |
| 2010-10-06 | 1,508 | 1,524 | 1,507 | 1,520 | 3,500 | 190 |
| 2010-10-05 | 1,500 | 1,525 | 1,494 | 1,522 | 6,300 | 190.25 |
| 2010-10-04 | 1,554 | 1,554 | 1,530 | 1,530 | 1,900 | 191.25 |
| 2010-10-01 | 1,562 | 1,562 | 1,540 | 1,540 | 2,800 | 192.50 |
| 2010-09-30 | 1,550 | 1,560 | 1,544 | 1,544 | 1,300 | 193 |
| 2010-09-29 | 1,540 | 1,562 | 1,540 | 1,550 | 4,000 | 193.75 |
| 2010-09-28 | 1,539 | 1,563 | 1,538 | 1,563 | 5,400 | 195.38 |
| 2010-09-27 | 1,598 | 1,598 | 1,574 | 1,597 | 5,600 | 199.63 |
| 2010-09-24 | 1,566 | 1,574 | 1,566 | 1,570 | 4,100 | 196.25 |
| 2010-09-22 | 1,560 | 1,572 | 1,560 | 1,566 | 1,800 | 195.75 |
| 2010-09-21 | 1,552 | 1,574 | 1,552 | 1,560 | 4,800 | 195 |
| 2010-09-17 | 1,570 | 1,574 | 1,558 | 1,566 | 3,700 | 195.75 |
| 2010-09-16 | 1,570 | 1,571 | 1,552 | 1,567 | 3,000 | 195.88 |
| 2010-09-15 | 1,560 | 1,574 | 1,560 | 1,574 | 3,900 | 196.75 |
| 2010-09-14 | 1,574 | 1,574 | 1,570 | 1,574 | 1,400 | 196.75 |
| 2010-09-13 | 1,565 | 1,578 | 1,565 | 1,574 | 800 | 196.75 |
| 2010-09-10 | 1,588 | 1,588 | 1,552 | 1,565 | 5,800 | 195.63 |
| 2010-09-09 | 1,555 | 1,556 | 1,551 | 1,551 | 1,400 | 193.88 |
| 2010-09-08 | 1,554 | 1,570 | 1,554 | 1,556 | 1,300 | 194.50 |
| 2010-09-07 | 1,569 | 1,576 | 1,556 | 1,561 | 1,100 | 195.13 |
| 2010-09-06 | 1,551 | 1,569 | 1,550 | 1,569 | 800 | 196.13 |
| 2010-09-03 | 1,560 | 1,563 | 1,542 | 1,561 | 1,600 | 195.13 |
| 2010-09-02 | 1,545 | 1,559 | 1,545 | 1,548 | 1,100 | 193.50 |
| 2010-09-01 | 1,571 | 1,571 | 1,541 | 1,542 | 3,800 | 192.75 |
| 2010-08-31 | 1,560 | 1,560 | 1,537 | 1,537 | 2,400 | 192.13 |
| 2010-08-30 | 1,560 | 1,572 | 1,559 | 1,560 | 2,500 | 195 |
| 2010-08-27 | 1,536 | 1,550 | 1,530 | 1,550 | 3,100 | 193.75 |
| 2010-08-26 | 1,503 | 1,536 | 1,503 | 1,536 | 2,500 | 192 |
| 2010-08-25 | 1,500 | 1,520 | 1,497 | 1,500 | 1,600 | 187.50 |
| 2010-08-24 | 1,520 | 1,529 | 1,500 | 1,503 | 4,200 | 187.88 |
| 2010-08-23 | 1,530 | 1,530 | 1,523 | 1,524 | 1,700 | 190.50 |
| 2010-08-20 | 1,540 | 1,540 | 1,530 | 1,530 | 2,300 | 191.25 |
| 2010-08-19 | 1,542 | 1,549 | 1,530 | 1,549 | 2,200 | 193.63 |
| 2010-08-18 | 1,545 | 1,545 | 1,525 | 1,528 | 3,300 | 191 |
| 2010-08-17 | 1,535 | 1,543 | 1,531 | 1,537 | 2,200 | 192.13 |
| 2010-08-16 | 1,532 | 1,543 | 1,530 | 1,532 | 900 | 191.50 |
| 2010-08-13 | 1,532 | 1,534 | 1,529 | 1,530 | 1,600 | 191.25 |
| 2010-08-12 | 1,530 | 1,538 | 1,530 | 1,532 | 3,300 | 191.50 |
| 2010-08-11 | 1,549 | 1,549 | 1,540 | 1,545 | 2,400 | 193.13 |
| 2010-08-10 | 1,561 | 1,563 | 1,549 | 1,549 | 3,000 | 193.63 |
| 2010-08-09 | 1,575 | 1,575 | 1,560 | 1,560 | 1,200 | 195 |
| 2010-08-06 | 1,557 | 1,570 | 1,552 | 1,570 | 2,900 | 196.25 |
| 2010-08-05 | 1,547 | 1,560 | 1,547 | 1,548 | 2,100 | 193.50 |
| 2010-08-04 | 1,578 | 1,578 | 1,547 | 1,547 | 5,700 | 193.38 |
| 2010-08-03 | 1,572 | 1,578 | 1,557 | 1,578 | 800 | 197.25 |
| 2010-08-02 | 1,555 | 1,572 | 1,555 | 1,572 | 1,500 | 196.50 |
| 2010-07-30 | 1,561 | 1,564 | 1,555 | 1,555 | 2,500 | 194.38 |
| 2010-07-29 | 1,580 | 1,580 | 1,562 | 1,566 | 2,000 | 195.75 |
| 2010-07-28 | 1,579 | 1,580 | 1,573 | 1,578 | 800 | 197.25 |
| 2010-07-27 | 1,574 | 1,574 | 1,560 | 1,560 | 1,600 | 195 |
| 2010-07-26 | 1,540 | 1,557 | 1,540 | 1,557 | 2,800 | 194.63 |
| 2010-07-23 | 1,550 | 1,550 | 1,530 | 1,536 | 2,400 | 192 |
| 2010-07-22 | 1,551 | 1,551 | 1,521 | 1,544 | 5,800 | 193 |
| 2010-07-21 | 1,600 | 1,600 | 1,560 | 1,560 | 3,900 | 195 |
| 2010-07-20 | 1,580 | 1,600 | 1,580 | 1,600 | 600 | 200 |
| 2010-07-16 | 1,600 | 1,603 | 1,585 | 1,585 | 4,000 | 198.13 |
| 2010-07-15 | 1,600 | 1,600 | 1,590 | 1,590 | 1,900 | 198.75 |
| 2010-07-14 | 1,600 | 1,603 | 1,592 | 1,597 | 2,200 | 199.63 |
| 2010-07-13 | 1,591 | 1,600 | 1,580 | 1,580 | 2,300 | 197.50 |
| 2010-07-12 | 1,593 | 1,595 | 1,593 | 1,595 | 1,400 | 199.38 |
| 2010-07-09 | 1,592 | 1,593 | 1,580 | 1,593 | 3,400 | 199.13 |
| 2010-07-08 | 1,589 | 1,592 | 1,573 | 1,592 | 2,100 | 199 |
| 2010-07-07 | 1,577 | 1,579 | 1,562 | 1,579 | 1,200 | 197.38 |
| 2010-07-06 | 1,557 | 1,571 | 1,555 | 1,568 | 1,800 | 196 |
| 2010-07-05 | 1,554 | 1,584 | 1,550 | 1,553 | 5,000 | 194.13 |
| 2010-07-02 | 1,548 | 1,558 | 1,546 | 1,550 | 1,900 | 193.75 |
| 2010-07-01 | 1,551 | 1,570 | 1,545 | 1,548 | 4,300 | 193.50 |
| 2010-06-30 | 1,564 | 1,574 | 1,560 | 1,573 | 3,100 | 196.63 |
| 2010-06-29 | 1,580 | 1,600 | 1,580 | 1,580 | 3,100 | 197.50 |
| 2010-06-28 | 1,605 | 1,605 | 1,581 | 1,585 | 2,300 | 198.13 |
| 2010-06-25 | 1,592 | 1,605 | 1,590 | 1,605 | 2,800 | 200.63 |
| 2010-06-24 | 1,591 | 1,647 | 1,585 | 1,610 | 4,000 | 201.25 |
| 2010-06-23 | 1,615 | 1,639 | 1,586 | 1,610 | 3,400 | 201.25 |
| 2010-06-22 | 1,614 | 1,617 | 1,614 | 1,615 | 700 | 201.88 |
| 2010-06-21 | 1,648 | 1,648 | 1,600 | 1,613 | 3,800 | 201.63 |
| 2010-06-18 | 1,590 | 1,614 | 1,590 | 1,613 | 1,900 | 201.63 |
| 2010-06-17 | 1,595 | 1,619 | 1,590 | 1,592 | 4,400 | 199 |
| 2010-06-16 | 1,600 | 1,607 | 1,591 | 1,595 | 2,800 | 199.38 |
| 2010-06-15 | 1,610 | 1,610 | 1,581 | 1,583 | 3,200 | 197.88 |
| 2010-06-14 | 1,557 | 1,589 | 1,557 | 1,570 | 2,600 | 196.25 |
| 2010-06-11 | 1,569 | 1,578 | 1,548 | 1,553 | 5,000 | 194.13 |
| 2010-06-10 | 1,546 | 1,566 | 1,542 | 1,566 | 1,200 | 195.75 |
| 2010-06-09 | 1,550 | 1,551 | 1,541 | 1,541 | 2,100 | 192.63 |
| 2010-06-08 | 1,556 | 1,580 | 1,537 | 1,578 | 3,400 | 197.25 |
| 2010-06-07 | 1,570 | 1,578 | 1,558 | 1,578 | 2,400 | 197.25 |
| 2010-06-04 | 1,569 | 1,580 | 1,560 | 1,580 | 3,000 | 197.50 |
| 2010-06-03 | 1,561 | 1,586 | 1,561 | 1,583 | 3,000 | 197.88 |
| 2010-06-02 | 1,564 | 1,564 | 1,561 | 1,561 | 2,100 | 195.13 |
| 2010-06-01 | 1,575 | 1,575 | 1,565 | 1,570 | 1,800 | 196.25 |
| 2010-05-31 | 1,565 | 1,565 | 1,540 | 1,561 | 2,300 | 195.13 |
| 2010-05-28 | 1,566 | 1,566 | 1,532 | 1,532 | 6,800 | 191.50 |
| 2010-05-27 | 1,552 | 1,556 | 1,530 | 1,556 | 5,400 | 194.50 |
| 2010-05-26 | 1,562 | 1,563 | 1,540 | 1,550 | 5,400 | 193.75 |
| 2010-05-25 | 1,594 | 1,594 | 1,540 | 1,579 | 5,000 | 197.38 |
| 2010-05-24 | 1,550 | 1,576 | 1,527 | 1,576 | 11,500 | 197 |
| 2010-05-21 | 1,550 | 1,557 | 1,526 | 1,541 | 11,400 | 192.63 |
| 2010-05-20 | 1,604 | 1,620 | 1,585 | 1,587 | 4,100 | 198.38 |
| 2010-05-19 | 1,582 | 1,596 | 1,570 | 1,596 | 3,300 | 199.50 |
| 2010-05-18 | 1,622 | 1,633 | 1,583 | 1,583 | 9,100 | 197.88 |
| 2010-05-17 | 1,611 | 1,642 | 1,607 | 1,622 | 4,100 | 202.75 |
| 2010-05-14 | 1,631 | 1,639 | 1,610 | 1,615 | 7,200 | 201.88 |
| 2010-05-13 | 1,658 | 1,658 | 1,626 | 1,626 | 4,800 | 203.25 |
| 2010-05-12 | 1,613 | 1,640 | 1,610 | 1,618 | 10,400 | 202.25 |
| 2010-05-11 | 1,695 | 1,697 | 1,652 | 1,652 | 12,300 | 206.50 |
| 2010-05-10 | 1,680 | 1,700 | 1,661 | 1,689 | 38,700 | 211.13 |
| 2010-05-07 | 1,570 | 1,570 | 1,546 | 1,570 | 6,900 | 196.25 |
| 2010-05-06 | 1,607 | 1,607 | 1,585 | 1,585 | 6,900 | 198.13 |
| 2010-04-30 | 1,618 | 1,620 | 1,604 | 1,610 | 3,500 | 201.25 |
| 2010-04-28 | 1,605 | 1,614 | 1,598 | 1,601 | 5,400 | 200.13 |
| 2010-04-27 | 1,629 | 1,629 | 1,617 | 1,625 | 3,300 | 203.13 |
| 2010-04-26 | 1,605 | 1,627 | 1,603 | 1,614 | 9,900 | 201.75 |
| 2010-04-23 | 1,605 | 1,605 | 1,590 | 1,598 | 3,500 | 199.75 |
| 2010-04-22 | 1,600 | 1,600 | 1,583 | 1,583 | 5,100 | 197.88 |
| 2010-04-21 | 1,602 | 1,604 | 1,595 | 1,600 | 6,400 | 200 |
| 2010-04-20 | 1,598 | 1,600 | 1,594 | 1,600 | 6,000 | 200 |
| 2010-04-19 | 1,600 | 1,601 | 1,591 | 1,598 | 3,900 | 199.75 |
| 2010-04-16 | 1,619 | 1,620 | 1,611 | 1,620 | 4,000 | 202.50 |
| 2010-04-15 | 1,614 | 1,618 | 1,586 | 1,618 | 5,900 | 202.25 |
| 2010-04-14 | 1,612 | 1,612 | 1,599 | 1,601 | 4,000 | 200.13 |
| 2010-04-13 | 1,615 | 1,619 | 1,612 | 1,614 | 4,300 | 201.75 |
| 2010-04-12 | 1,584 | 1,616 | 1,582 | 1,614 | 9,100 | 201.75 |
| 2010-04-09 | 1,580 | 1,591 | 1,579 | 1,580 | 5,500 | 197.50 |
| 2010-04-08 | 1,577 | 1,590 | 1,577 | 1,578 | 9,200 | 197.25 |
| 2010-04-07 | 1,585 | 1,590 | 1,577 | 1,577 | 4,800 | 197.13 |
| 2010-04-06 | 1,586 | 1,588 | 1,577 | 1,577 | 4,300 | 197.13 |
| 2010-04-05 | 1,581 | 1,588 | 1,581 | 1,582 | 4,900 | 197.75 |
| 2010-04-02 | 1,584 | 1,584 | 1,566 | 1,580 | 4,300 | 197.50 |
| 2010-04-01 | 1,572 | 1,584 | 1,565 | 1,583 | 11,900 | 197.88 |
| 2010-03-31 | 1,574 | 1,589 | 1,574 | 1,583 | 5,200 | 197.88 |
| 2010-03-30 | 1,595 | 1,595 | 1,567 | 1,590 | 7,000 | 198.75 |
| 2010-03-29 | 1,560 | 1,600 | 1,560 | 1,590 | 10,100 | 198.75 |
| 2010-03-26 | 1,655 | 1,655 | 1,641 | 1,654 | 10,600 | 206.75 |
| 2010-03-25 | 1,645 | 1,655 | 1,642 | 1,652 | 7,800 | 206.50 |
| 2010-03-24 | 1,640 | 1,651 | 1,630 | 1,651 | 10,400 | 206.38 |
| 2010-03-23 | 1,650 | 1,660 | 1,631 | 1,636 | 10,400 | 204.50 |
| 2010-03-19 | 1,621 | 1,645 | 1,620 | 1,640 | 5,300 | 205 |
| 2010-03-18 | 1,610 | 1,620 | 1,610 | 1,616 | 7,600 | 202 |
| 2010-03-17 | 1,610 | 1,611 | 1,590 | 1,602 | 6,700 | 200.25 |
| 2010-03-16 | 1,594 | 1,599 | 1,582 | 1,599 | 8,100 | 199.88 |
| 2010-03-15 | 1,565 | 1,589 | 1,565 | 1,580 | 4,900 | 197.50 |
| 2010-03-12 | 1,551 | 1,562 | 1,549 | 1,562 | 9,200 | 195.25 |
| 2010-03-11 | 1,549 | 1,550 | 1,543 | 1,550 | 3,400 | 193.75 |
| 2010-03-10 | 1,543 | 1,545 | 1,540 | 1,541 | 4,800 | 192.63 |
| 2010-03-09 | 1,545 | 1,548 | 1,541 | 1,543 | 3,200 | 192.88 |
| 2010-03-08 | 1,525 | 1,545 | 1,525 | 1,545 | 7,100 | 193.13 |
| 2010-03-05 | 1,525 | 1,529 | 1,512 | 1,525 | 5,700 | 190.63 |
| 2010-03-04 | 1,530 | 1,530 | 1,514 | 1,514 | 5,100 | 189.25 |
| 2010-03-03 | 1,520 | 1,531 | 1,511 | 1,531 | 3,600 | 191.38 |
| 2010-03-02 | 1,526 | 1,538 | 1,515 | 1,535 | 5,500 | 191.88 |
| 2010-03-01 | 1,526 | 1,526 | 1,510 | 1,525 | 8,000 | 190.63 |
| 2010-02-26 | 1,515 | 1,518 | 1,484 | 1,518 | 13,500 | 189.75 |
| 2010-02-25 | 1,535 | 1,540 | 1,510 | 1,526 | 10,500 | 190.75 |
| 2010-02-24 | 1,537 | 1,552 | 1,530 | 1,533 | 7,400 | 191.63 |
| 2010-02-23 | 1,558 | 1,558 | 1,543 | 1,555 | 2,500 | 194.38 |
| 2010-02-22 | 1,570 | 1,575 | 1,527 | 1,528 | 11,900 | 191 |
| 2010-02-19 | 1,565 | 1,565 | 1,551 | 1,557 | 3,400 | 194.63 |
| 2010-02-18 | 1,542 | 1,569 | 1,531 | 1,567 | 9,000 | 195.88 |
| 2010-02-17 | 1,560 | 1,560 | 1,530 | 1,542 | 11,500 | 192.75 |
| 2010-02-16 | 1,574 | 1,574 | 1,561 | 1,562 | 4,200 | 195.25 |
| 2010-02-15 | 1,600 | 1,600 | 1,569 | 1,574 | 2,200 | 196.75 |
| 2010-02-12 | 1,567 | 1,589 | 1,567 | 1,574 | 3,000 | 196.75 |
| 2010-02-10 | 1,556 | 1,598 | 1,556 | 1,567 | 5,400 | 195.88 |
| 2010-02-09 | 1,572 | 1,580 | 1,550 | 1,553 | 12,000 | 194.13 |
| 2010-02-08 | 1,599 | 1,600 | 1,575 | 1,580 | 6,300 | 197.50 |
| 2010-02-05 | 1,578 | 1,610 | 1,570 | 1,585 | 9,200 | 198.13 |
| 2010-02-04 | 1,579 | 1,580 | 1,565 | 1,580 | 3,400 | 197.50 |
| 2010-02-03 | 1,570 | 1,588 | 1,567 | 1,568 | 5,300 | 196 |
| 2010-02-02 | 1,574 | 1,610 | 1,565 | 1,569 | 9,500 | 196.13 |
| 2010-02-01 | 1,565 | 1,600 | 1,565 | 1,568 | 10,000 | 196 |
| 2010-01-29 | 1,570 | 1,578 | 1,563 | 1,564 | 14,100 | 195.50 |
| 2010-01-28 | 1,580 | 1,599 | 1,568 | 1,571 | 8,500 | 196.38 |
| 2010-01-27 | 1,590 | 1,590 | 1,566 | 1,573 | 6,300 | 196.63 |
| 2010-01-26 | 1,610 | 1,610 | 1,550 | 1,572 | 46,300 | 196.50 |
| 2010-01-25 | 1,640 | 1,640 | 1,600 | 1,600 | 24,100 | 200 |
| 2010-01-22 | 1,649 | 1,649 | 1,608 | 1,640 | 22,900 | 205 |
| 2010-01-21 | 1,678 | 1,681 | 1,652 | 1,664 | 22,900 | 208 |
| 2010-01-20 | 1,733 | 1,733 | 1,690 | 1,691 | 10,500 | 211.38 |
| 2010-01-19 | 1,714 | 1,714 | 1,698 | 1,698 | 8,000 | 212.25 |
| 2010-01-18 | 1,737 | 1,739 | 1,705 | 1,727 | 5,900 | 215.88 |
| 2010-01-15 | 1,747 | 1,747 | 1,716 | 1,740 | 3,100 | 217.50 |
| 2010-01-14 | 1,763 | 1,763 | 1,705 | 1,707 | 13,100 | 213.38 |
| 2010-01-13 | 1,781 | 1,800 | 1,760 | 1,760 | 2,700 | 220 |
| 2010-01-12 | 1,798 | 1,798 | 1,750 | 1,780 | 3,200 | 222.50 |
| 2010-01-08 | 1,770 | 1,785 | 1,750 | 1,750 | 900 | 218.75 |
| 2010-01-07 | 1,754 | 1,754 | 1,745 | 1,745 | 2,000 | 218.13 |
| 2010-01-06 | 1,760 | 1,760 | 1,750 | 1,753 | 5,300 | 219.13 |
| 2010-01-05 | 1,800 | 1,800 | 1,795 | 1,800 | 1,000 | 225 |
| 2010-01-04 | 1,805 | 1,805 | 1,800 | 1,800 | 1,100 | 225 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2017-03-29]1株→2株 [2014-09-26]1株→2株 [2006-03-28]1株→2株
