5310 東洋炭素(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 | 4,840 | 4,845 | 4,795 | 4,810 | 28,100 | 4,810 |
| 2010-12-29 | 4,735 | 4,845 | 4,725 | 4,835 | 43,000 | 4,835 |
| 2010-12-28 | 4,730 | 4,750 | 4,725 | 4,735 | 10,300 | 4,735 |
| 2010-12-27 | 4,770 | 4,770 | 4,720 | 4,730 | 23,700 | 4,730 |
| 2010-12-24 | 4,730 | 4,755 | 4,685 | 4,730 | 19,900 | 4,730 |
| 2010-12-22 | 4,780 | 4,795 | 4,720 | 4,725 | 31,700 | 4,725 |
| 2010-12-21 | 4,750 | 4,800 | 4,740 | 4,780 | 49,500 | 4,780 |
| 2010-12-20 | 4,770 | 4,780 | 4,710 | 4,735 | 51,000 | 4,735 |
| 2010-12-17 | 4,795 | 4,815 | 4,730 | 4,760 | 62,200 | 4,760 |
| 2010-12-16 | 4,750 | 4,820 | 4,750 | 4,790 | 28,300 | 4,790 |
| 2010-12-15 | 4,750 | 4,800 | 4,725 | 4,800 | 28,200 | 4,800 |
| 2010-12-14 | 4,745 | 4,760 | 4,710 | 4,730 | 18,800 | 4,730 |
| 2010-12-13 | 4,675 | 4,745 | 4,640 | 4,740 | 62,200 | 4,740 |
| 2010-12-10 | 4,740 | 4,740 | 4,655 | 4,670 | 87,300 | 4,670 |
| 2010-12-09 | 4,785 | 4,795 | 4,700 | 4,710 | 65,800 | 4,710 |
| 2010-12-08 | 4,730 | 4,795 | 4,710 | 4,780 | 39,100 | 4,780 |
| 2010-12-07 | 4,705 | 4,720 | 4,680 | 4,715 | 29,800 | 4,715 |
| 2010-12-06 | 4,690 | 4,745 | 4,690 | 4,740 | 18,300 | 4,740 |
| 2010-12-03 | 4,760 | 4,775 | 4,690 | 4,710 | 25,200 | 4,710 |
| 2010-12-02 | 4,700 | 4,755 | 4,680 | 4,740 | 53,700 | 4,740 |
| 2010-12-01 | 4,550 | 4,645 | 4,550 | 4,630 | 34,300 | 4,630 |
| 2010-11-30 | 4,570 | 4,595 | 4,535 | 4,565 | 53,300 | 4,565 |
| 2010-11-29 | 4,630 | 4,665 | 4,565 | 4,585 | 62,700 | 4,585 |
| 2010-11-26 | 4,670 | 4,700 | 4,615 | 4,630 | 41,300 | 4,630 |
| 2010-11-25 | 4,715 | 4,745 | 4,670 | 4,685 | 35,900 | 4,685 |
| 2010-11-24 | 4,600 | 4,755 | 4,570 | 4,715 | 53,100 | 4,715 |
| 2010-11-22 | 4,695 | 4,725 | 4,680 | 4,705 | 42,700 | 4,705 |
| 2010-11-19 | 4,735 | 4,770 | 4,670 | 4,685 | 50,600 | 4,685 |
| 2010-11-18 | 4,690 | 4,745 | 4,655 | 4,720 | 58,800 | 4,720 |
| 2010-11-17 | 4,680 | 4,750 | 4,680 | 4,690 | 37,100 | 4,690 |
| 2010-11-16 | 4,740 | 4,770 | 4,700 | 4,715 | 43,800 | 4,715 |
| 2010-11-15 | 4,700 | 4,735 | 4,670 | 4,715 | 44,500 | 4,715 |
| 2010-11-12 | 4,740 | 4,770 | 4,675 | 4,675 | 49,400 | 4,675 |
| 2010-11-11 | 4,850 | 4,850 | 4,740 | 4,770 | 49,000 | 4,770 |
| 2010-11-10 | 4,765 | 4,885 | 4,765 | 4,850 | 58,600 | 4,850 |
| 2010-11-09 | 4,805 | 4,835 | 4,755 | 4,760 | 68,000 | 4,760 |
| 2010-11-08 | 4,850 | 4,880 | 4,780 | 4,870 | 48,200 | 4,870 |
| 2010-11-05 | 4,720 | 4,815 | 4,720 | 4,800 | 69,300 | 4,800 |
| 2010-11-04 | 4,650 | 4,720 | 4,645 | 4,720 | 69,500 | 4,720 |
| 2010-11-02 | 4,585 | 4,625 | 4,565 | 4,610 | 36,100 | 4,610 |
| 2010-11-01 | 4,645 | 4,655 | 4,585 | 4,600 | 51,800 | 4,600 |
| 2010-10-29 | 4,625 | 4,650 | 4,540 | 4,615 | 61,000 | 4,615 |
| 2010-10-28 | 4,590 | 4,610 | 4,560 | 4,585 | 79,100 | 4,585 |
| 2010-10-27 | 4,465 | 4,560 | 4,465 | 4,545 | 51,600 | 4,545 |
| 2010-10-26 | 4,430 | 4,525 | 4,430 | 4,460 | 47,100 | 4,460 |
| 2010-10-25 | 4,505 | 4,535 | 4,435 | 4,470 | 51,100 | 4,470 |
| 2010-10-22 | 4,525 | 4,560 | 4,470 | 4,485 | 68,000 | 4,485 |
| 2010-10-21 | 4,515 | 4,580 | 4,505 | 4,565 | 50,300 | 4,565 |
| 2010-10-20 | 4,600 | 4,610 | 4,520 | 4,530 | 81,700 | 4,530 |
| 2010-10-19 | 4,655 | 4,730 | 4,605 | 4,645 | 74,500 | 4,645 |
| 2010-10-18 | 4,610 | 4,735 | 4,600 | 4,705 | 71,900 | 4,705 |
| 2010-10-15 | 4,480 | 4,615 | 4,480 | 4,605 | 111,900 | 4,605 |
| 2010-10-14 | 4,605 | 4,620 | 4,460 | 4,470 | 291,300 | 4,470 |
| 2010-10-13 | 4,460 | 4,525 | 4,460 | 4,520 | 89,400 | 4,520 |
| 2010-10-12 | 4,385 | 4,500 | 4,370 | 4,465 | 105,800 | 4,465 |
| 2010-10-08 | 4,400 | 4,480 | 4,360 | 4,380 | 83,000 | 4,380 |
| 2010-10-07 | 4,400 | 4,450 | 4,400 | 4,450 | 24,200 | 4,450 |
| 2010-10-06 | 4,500 | 4,515 | 4,375 | 4,435 | 59,600 | 4,435 |
| 2010-10-05 | 4,355 | 4,520 | 4,340 | 4,495 | 117,600 | 4,495 |
| 2010-10-04 | 4,260 | 4,390 | 4,260 | 4,355 | 69,200 | 4,355 |
| 2010-10-01 | 4,265 | 4,270 | 4,195 | 4,255 | 31,500 | 4,255 |
| 2010-09-30 | 4,245 | 4,295 | 4,230 | 4,260 | 26,100 | 4,260 |
| 2010-09-29 | 4,265 | 4,295 | 4,225 | 4,245 | 35,400 | 4,245 |
| 2010-09-28 | 4,285 | 4,325 | 4,255 | 4,270 | 29,000 | 4,270 |
| 2010-09-27 | 4,330 | 4,330 | 4,250 | 4,285 | 24,600 | 4,285 |
| 2010-09-24 | 4,200 | 4,310 | 4,150 | 4,235 | 39,200 | 4,235 |
| 2010-09-22 | 4,285 | 4,300 | 4,235 | 4,235 | 32,100 | 4,235 |
| 2010-09-21 | 4,370 | 4,400 | 4,305 | 4,340 | 51,300 | 4,340 |
| 2010-09-17 | 4,200 | 4,385 | 4,185 | 4,355 | 126,600 | 4,355 |
| 2010-09-16 | 4,150 | 4,150 | 4,070 | 4,150 | 50,300 | 4,150 |
| 2010-09-15 | 4,095 | 4,160 | 4,040 | 4,135 | 48,800 | 4,135 |
| 2010-09-14 | 4,120 | 4,140 | 4,075 | 4,095 | 32,400 | 4,095 |
| 2010-09-13 | 4,145 | 4,170 | 4,125 | 4,125 | 21,700 | 4,125 |
| 2010-09-10 | 4,120 | 4,170 | 4,110 | 4,130 | 40,800 | 4,130 |
| 2010-09-09 | 4,130 | 4,150 | 4,045 | 4,115 | 39,100 | 4,115 |
| 2010-09-08 | 4,070 | 4,135 | 4,040 | 4,130 | 31,000 | 4,130 |
| 2010-09-07 | 4,160 | 4,210 | 4,130 | 4,155 | 38,600 | 4,155 |
| 2010-09-06 | 4,150 | 4,170 | 4,095 | 4,165 | 26,800 | 4,165 |
| 2010-09-03 | 4,050 | 4,125 | 4,050 | 4,095 | 35,300 | 4,095 |
| 2010-09-02 | 4,075 | 4,085 | 3,975 | 4,045 | 63,300 | 4,045 |
| 2010-09-01 | 4,065 | 4,075 | 4,015 | 4,040 | 46,300 | 4,040 |
| 2010-08-31 | 4,100 | 4,105 | 4,010 | 4,065 | 55,500 | 4,065 |
| 2010-08-30 | 4,100 | 4,170 | 4,100 | 4,145 | 43,700 | 4,145 |
| 2010-08-27 | 4,025 | 4,060 | 4,010 | 4,040 | 42,600 | 4,040 |
| 2010-08-26 | 4,000 | 4,045 | 3,985 | 4,015 | 51,800 | 4,015 |
| 2010-08-25 | 3,890 | 4,045 | 3,880 | 3,935 | 64,100 | 3,935 |
| 2010-08-24 | 3,935 | 3,940 | 3,865 | 3,920 | 62,300 | 3,920 |
| 2010-08-23 | 4,020 | 4,035 | 3,960 | 3,970 | 35,800 | 3,970 |
| 2010-08-20 | 4,085 | 4,100 | 4,010 | 4,015 | 64,800 | 4,015 |
| 2010-08-19 | 4,110 | 4,155 | 4,075 | 4,135 | 51,000 | 4,135 |
| 2010-08-18 | 4,145 | 4,155 | 4,025 | 4,075 | 96,200 | 4,075 |
| 2010-08-17 | 4,015 | 4,030 | 3,965 | 4,005 | 88,600 | 4,005 |
| 2010-08-16 | 4,065 | 4,075 | 4,010 | 4,050 | 71,900 | 4,050 |
| 2010-08-13 | 4,265 | 4,315 | 4,080 | 4,115 | 145,100 | 4,115 |
| 2010-08-12 | 4,305 | 4,325 | 4,205 | 4,275 | 71,500 | 4,275 |
| 2010-08-11 | 4,420 | 4,425 | 4,350 | 4,375 | 62,100 | 4,375 |
| 2010-08-10 | 4,475 | 4,490 | 4,455 | 4,490 | 55,800 | 4,490 |
| 2010-08-09 | 4,345 | 4,460 | 4,315 | 4,450 | 52,900 | 4,450 |
| 2010-08-06 | 4,440 | 4,440 | 4,375 | 4,405 | 67,900 | 4,405 |
| 2010-08-05 | 4,450 | 4,475 | 4,435 | 4,450 | 30,500 | 4,450 |
| 2010-08-04 | 4,470 | 4,475 | 4,375 | 4,400 | 62,400 | 4,400 |
| 2010-08-03 | 4,470 | 4,495 | 4,440 | 4,485 | 60,000 | 4,485 |
| 2010-08-02 | 4,295 | 4,415 | 4,270 | 4,365 | 60,200 | 4,365 |
| 2010-07-30 | 4,540 | 4,540 | 4,360 | 4,365 | 77,200 | 4,365 |
| 2010-07-29 | 4,470 | 4,570 | 4,470 | 4,535 | 41,700 | 4,535 |
| 2010-07-28 | 4,560 | 4,595 | 4,515 | 4,530 | 69,800 | 4,530 |
| 2010-07-27 | 4,615 | 4,615 | 4,470 | 4,470 | 72,000 | 4,470 |
| 2010-07-26 | 4,465 | 4,605 | 4,425 | 4,570 | 127,200 | 4,570 |
| 2010-07-23 | 4,365 | 4,520 | 4,350 | 4,420 | 237,900 | 4,420 |
| 2010-07-22 | 4,320 | 4,320 | 4,095 | 4,225 | 233,300 | 4,225 |
| 2010-07-21 | 4,435 | 4,470 | 4,310 | 4,320 | 146,800 | 4,320 |
| 2010-07-20 | 4,135 | 4,460 | 4,130 | 4,370 | 216,000 | 4,370 |
| 2010-07-16 | 4,020 | 4,245 | 4,005 | 4,205 | 245,900 | 4,205 |
| 2010-07-15 | 4,330 | 4,330 | 4,240 | 4,260 | 38,500 | 4,260 |
| 2010-07-14 | 4,435 | 4,435 | 4,330 | 4,350 | 51,500 | 4,350 |
| 2010-07-13 | 4,390 | 4,435 | 4,315 | 4,345 | 50,500 | 4,345 |
| 2010-07-12 | 4,445 | 4,480 | 4,370 | 4,405 | 67,000 | 4,405 |
| 2010-07-09 | 4,280 | 4,470 | 4,200 | 4,410 | 170,500 | 4,410 |
| 2010-07-08 | 4,270 | 4,310 | 4,180 | 4,230 | 86,100 | 4,230 |
| 2010-07-07 | 4,035 | 4,210 | 4,030 | 4,200 | 130,500 | 4,200 |
| 2010-07-06 | 3,950 | 4,060 | 3,900 | 4,030 | 69,200 | 4,030 |
| 2010-07-05 | 3,945 | 4,010 | 3,925 | 3,950 | 31,700 | 3,950 |
| 2010-07-02 | 3,920 | 4,005 | 3,920 | 3,965 | 44,600 | 3,965 |
| 2010-07-01 | 3,905 | 3,975 | 3,880 | 3,920 | 42,600 | 3,920 |
| 2010-06-30 | 3,930 | 3,970 | 3,910 | 3,960 | 42,200 | 3,960 |
| 2010-06-29 | 4,000 | 4,055 | 3,935 | 4,045 | 86,500 | 4,045 |
| 2010-06-28 | 4,100 | 4,100 | 4,005 | 4,010 | 30,600 | 4,010 |
| 2010-06-25 | 4,020 | 4,105 | 4,000 | 4,090 | 56,000 | 4,090 |
| 2010-06-24 | 4,060 | 4,070 | 4,020 | 4,030 | 49,400 | 4,030 |
| 2010-06-23 | 4,145 | 4,145 | 4,095 | 4,105 | 39,400 | 4,105 |
| 2010-06-22 | 4,220 | 4,230 | 4,190 | 4,215 | 49,000 | 4,215 |
| 2010-06-21 | 4,190 | 4,265 | 4,170 | 4,250 | 68,600 | 4,250 |
| 2010-06-18 | 4,225 | 4,230 | 4,170 | 4,185 | 45,100 | 4,185 |
| 2010-06-17 | 4,250 | 4,250 | 4,165 | 4,195 | 33,800 | 4,195 |
| 2010-06-16 | 4,210 | 4,235 | 4,180 | 4,225 | 55,800 | 4,225 |
| 2010-06-15 | 4,160 | 4,185 | 4,135 | 4,155 | 62,800 | 4,155 |
| 2010-06-14 | 4,150 | 4,170 | 4,110 | 4,140 | 53,900 | 4,140 |
| 2010-06-11 | 4,110 | 4,125 | 4,075 | 4,080 | 57,900 | 4,080 |
| 2010-06-10 | 3,950 | 4,050 | 3,935 | 4,040 | 57,700 | 4,040 |
| 2010-06-09 | 3,960 | 3,990 | 3,890 | 3,970 | 69,300 | 3,970 |
| 2010-06-08 | 3,820 | 4,045 | 3,820 | 3,995 | 122,400 | 3,995 |
| 2010-06-07 | 3,885 | 3,945 | 3,815 | 3,890 | 136,800 | 3,890 |
| 2010-06-04 | 3,980 | 4,085 | 3,970 | 4,050 | 89,200 | 4,050 |
| 2010-06-03 | 4,000 | 4,015 | 3,940 | 3,955 | 108,100 | 3,955 |
| 2010-06-02 | 4,000 | 4,030 | 3,905 | 3,950 | 141,700 | 3,950 |
| 2010-06-01 | 4,110 | 4,115 | 4,050 | 4,065 | 44,600 | 4,065 |
| 2010-05-31 | 4,105 | 4,135 | 4,065 | 4,110 | 67,400 | 4,110 |
| 2010-05-28 | 4,275 | 4,285 | 4,050 | 4,130 | 166,200 | 4,130 |
| 2010-05-27 | 4,165 | 4,240 | 4,120 | 4,205 | 71,700 | 4,205 |
| 2010-05-26 | 4,155 | 4,295 | 4,105 | 4,140 | 69,500 | 4,140 |
| 2010-05-25 | 4,200 | 4,225 | 4,025 | 4,085 | 47,900 | 4,085 |
| 2010-05-24 | 4,310 | 4,310 | 4,210 | 4,240 | 38,300 | 4,240 |
| 2010-05-21 | 4,225 | 4,325 | 4,190 | 4,290 | 63,600 | 4,290 |
| 2010-05-20 | 4,400 | 4,445 | 4,355 | 4,370 | 29,600 | 4,370 |
| 2010-05-19 | 4,380 | 4,460 | 4,325 | 4,445 | 73,200 | 4,445 |
| 2010-05-18 | 4,615 | 4,615 | 4,485 | 4,510 | 55,700 | 4,510 |
| 2010-05-17 | 4,710 | 4,745 | 4,600 | 4,610 | 69,100 | 4,610 |
| 2010-05-14 | 4,860 | 4,865 | 4,800 | 4,810 | 26,400 | 4,810 |
| 2010-05-13 | 4,830 | 4,875 | 4,790 | 4,850 | 31,600 | 4,850 |
| 2010-05-12 | 4,735 | 4,795 | 4,680 | 4,755 | 46,900 | 4,755 |
| 2010-05-11 | 4,880 | 4,915 | 4,725 | 4,730 | 52,200 | 4,730 |
| 2010-05-10 | 4,730 | 4,840 | 4,710 | 4,810 | 48,700 | 4,810 |
| 2010-05-07 | 4,670 | 4,765 | 4,655 | 4,730 | 61,900 | 4,730 |
| 2010-05-06 | 4,910 | 4,920 | 4,830 | 4,880 | 75,100 | 4,880 |
| 2010-04-30 | 5,030 | 5,060 | 5,000 | 5,030 | 35,800 | 5,030 |
| 2010-04-28 | 4,960 | 5,050 | 4,945 | 4,975 | 35,200 | 4,975 |
| 2010-04-27 | 5,130 | 5,130 | 5,040 | 5,060 | 35,400 | 5,060 |
| 2010-04-26 | 5,190 | 5,190 | 5,110 | 5,130 | 58,000 | 5,130 |
| 2010-04-23 | 4,960 | 5,070 | 4,950 | 5,040 | 54,800 | 5,040 |
| 2010-04-22 | 4,955 | 4,980 | 4,925 | 4,965 | 40,400 | 4,965 |
| 2010-04-21 | 4,930 | 5,060 | 4,900 | 5,010 | 81,000 | 5,010 |
| 2010-04-20 | 4,930 | 4,950 | 4,875 | 4,890 | 79,800 | 4,890 |
| 2010-04-19 | 4,980 | 4,980 | 4,880 | 4,920 | 137,800 | 4,920 |
| 2010-04-16 | 5,130 | 5,140 | 5,060 | 5,090 | 42,100 | 5,090 |
| 2010-04-15 | 5,200 | 5,240 | 5,120 | 5,130 | 84,300 | 5,130 |
| 2010-04-14 | 5,060 | 5,300 | 5,060 | 5,200 | 251,100 | 5,200 |
| 2010-04-13 | 5,320 | 5,320 | 5,200 | 5,260 | 44,700 | 5,260 |
| 2010-04-12 | 5,340 | 5,400 | 5,300 | 5,320 | 31,200 | 5,320 |
| 2010-04-09 | 5,380 | 5,390 | 5,280 | 5,320 | 44,900 | 5,320 |
| 2010-04-08 | 5,430 | 5,440 | 5,380 | 5,380 | 34,300 | 5,380 |
| 2010-04-07 | 5,460 | 5,480 | 5,440 | 5,450 | 41,200 | 5,450 |
| 2010-04-06 | 5,490 | 5,500 | 5,390 | 5,420 | 63,200 | 5,420 |
| 2010-04-05 | 5,540 | 5,560 | 5,500 | 5,560 | 115,000 | 5,560 |
| 2010-04-02 | 5,400 | 5,400 | 5,330 | 5,360 | 47,100 | 5,360 |
| 2010-04-01 | 5,280 | 5,290 | 5,230 | 5,280 | 49,100 | 5,280 |
| 2010-03-31 | 5,390 | 5,410 | 5,290 | 5,300 | 51,700 | 5,300 |
| 2010-03-30 | 5,400 | 5,440 | 5,310 | 5,390 | 46,200 | 5,390 |
| 2010-03-29 | 5,260 | 5,420 | 5,220 | 5,370 | 89,500 | 5,370 |
| 2010-03-26 | 5,280 | 5,280 | 5,180 | 5,260 | 39,000 | 5,260 |
| 2010-03-25 | 5,170 | 5,280 | 5,150 | 5,280 | 64,300 | 5,280 |
| 2010-03-24 | 5,200 | 5,220 | 5,100 | 5,170 | 72,200 | 5,170 |
| 2010-03-23 | 5,120 | 5,220 | 5,110 | 5,190 | 95,300 | 5,190 |
| 2010-03-19 | 5,090 | 5,130 | 5,030 | 5,090 | 61,600 | 5,090 |
| 2010-03-18 | 4,960 | 5,070 | 4,920 | 5,020 | 78,200 | 5,020 |
| 2010-03-17 | 4,880 | 4,915 | 4,835 | 4,890 | 50,800 | 4,890 |
| 2010-03-16 | 4,950 | 4,970 | 4,875 | 4,875 | 35,800 | 4,875 |
| 2010-03-15 | 5,000 | 5,010 | 4,935 | 4,990 | 31,700 | 4,990 |
| 2010-03-12 | 4,950 | 4,995 | 4,885 | 4,975 | 53,900 | 4,975 |
| 2010-03-11 | 4,950 | 4,950 | 4,855 | 4,890 | 32,500 | 4,890 |
| 2010-03-10 | 4,920 | 4,935 | 4,885 | 4,905 | 30,800 | 4,905 |
| 2010-03-09 | 4,910 | 4,980 | 4,855 | 4,920 | 40,500 | 4,920 |
| 2010-03-08 | 4,950 | 5,040 | 4,940 | 5,010 | 95,100 | 5,010 |
| 2010-03-05 | 4,800 | 4,900 | 4,795 | 4,895 | 68,700 | 4,895 |
| 2010-03-04 | 4,780 | 4,795 | 4,650 | 4,790 | 51,700 | 4,790 |
| 2010-03-03 | 4,630 | 4,790 | 4,590 | 4,775 | 93,500 | 4,775 |
| 2010-03-02 | 4,600 | 4,620 | 4,560 | 4,590 | 22,800 | 4,590 |
| 2010-03-01 | 4,585 | 4,630 | 4,570 | 4,590 | 22,500 | 4,590 |
| 2010-02-26 | 4,645 | 4,645 | 4,585 | 4,605 | 66,000 | 4,605 |
| 2010-02-25 | 4,710 | 4,730 | 4,575 | 4,620 | 77,800 | 4,620 |
| 2010-02-24 | 4,540 | 4,715 | 4,480 | 4,690 | 115,300 | 4,690 |
| 2010-02-23 | 4,585 | 4,585 | 4,530 | 4,550 | 41,900 | 4,550 |
| 2010-02-22 | 4,535 | 4,560 | 4,520 | 4,540 | 51,000 | 4,540 |
| 2010-02-19 | 4,575 | 4,585 | 4,475 | 4,495 | 73,800 | 4,495 |
| 2010-02-18 | 4,605 | 4,630 | 4,575 | 4,590 | 45,600 | 4,590 |
| 2010-02-17 | 4,600 | 4,615 | 4,565 | 4,580 | 67,200 | 4,580 |
| 2010-02-16 | 4,615 | 4,615 | 4,560 | 4,575 | 31,100 | 4,575 |
| 2010-02-15 | 4,655 | 4,675 | 4,585 | 4,600 | 21,300 | 4,600 |
| 2010-02-12 | 4,610 | 4,685 | 4,580 | 4,660 | 60,500 | 4,660 |
| 2010-02-10 | 4,685 | 4,690 | 4,610 | 4,610 | 41,700 | 4,610 |
| 2010-02-09 | 4,660 | 4,675 | 4,575 | 4,625 | 124,100 | 4,625 |
| 2010-02-08 | 4,720 | 4,755 | 4,700 | 4,730 | 63,600 | 4,730 |
| 2010-02-05 | 4,740 | 4,840 | 4,710 | 4,790 | 58,400 | 4,790 |
| 2010-02-04 | 4,970 | 4,975 | 4,710 | 4,895 | 76,500 | 4,895 |
| 2010-02-03 | 4,800 | 4,960 | 4,800 | 4,945 | 126,200 | 4,945 |
| 2010-02-02 | 4,725 | 4,805 | 4,700 | 4,800 | 92,800 | 4,800 |
| 2010-02-01 | 4,820 | 4,830 | 4,650 | 4,680 | 143,800 | 4,680 |
| 2010-01-29 | 4,575 | 4,785 | 4,545 | 4,750 | 107,500 | 4,750 |
| 2010-01-28 | 4,585 | 4,670 | 4,510 | 4,600 | 141,300 | 4,600 |
| 2010-01-27 | 4,545 | 4,590 | 4,485 | 4,550 | 64,900 | 4,550 |
| 2010-01-26 | 4,615 | 4,660 | 4,465 | 4,475 | 104,700 | 4,475 |
| 2010-01-25 | 4,645 | 4,690 | 4,615 | 4,635 | 55,700 | 4,635 |
| 2010-01-22 | 4,710 | 4,760 | 4,660 | 4,720 | 52,900 | 4,720 |
| 2010-01-21 | 4,720 | 4,800 | 4,680 | 4,780 | 50,600 | 4,780 |
| 2010-01-20 | 4,945 | 4,945 | 4,730 | 4,780 | 45,300 | 4,780 |
| 2010-01-19 | 4,960 | 5,000 | 4,835 | 4,890 | 70,500 | 4,890 |
| 2010-01-18 | 4,860 | 4,965 | 4,800 | 4,955 | 110,800 | 4,955 |
| 2010-01-15 | 4,885 | 4,900 | 4,765 | 4,850 | 89,400 | 4,850 |
| 2010-01-14 | 4,715 | 4,880 | 4,620 | 4,880 | 150,200 | 4,880 |
| 2010-01-13 | 4,795 | 4,800 | 4,710 | 4,725 | 63,400 | 4,725 |
| 2010-01-12 | 4,840 | 4,880 | 4,800 | 4,830 | 122,600 | 4,830 |
| 2010-01-08 | 4,590 | 4,665 | 4,580 | 4,650 | 47,800 | 4,650 |
| 2010-01-07 | 4,675 | 4,700 | 4,580 | 4,620 | 43,800 | 4,620 |
| 2010-01-06 | 4,650 | 4,700 | 4,615 | 4,700 | 51,000 | 4,700 |
| 2010-01-05 | 4,680 | 4,690 | 4,585 | 4,610 | 72,000 | 4,610 |
| 2010-01-04 | 4,520 | 4,620 | 4,520 | 4,620 | 50,000 | 4,620 |
分割・併合履歴 ： [2007-05-28]1株→1.5株
