5946 (株)長府製作所 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 | 1,869 | 1,873 | 1,851 | 1,856 | 11,700 | 1,856 |
| 2010-12-29 | 1,863 | 1,876 | 1,824 | 1,869 | 13,300 | 1,869 |
| 2010-12-28 | 1,844 | 1,869 | 1,824 | 1,863 | 18,800 | 1,863 |
| 2010-12-27 | 1,871 | 1,872 | 1,789 | 1,824 | 60,700 | 1,824 |
| 2010-12-24 | 1,865 | 1,871 | 1,864 | 1,870 | 14,400 | 1,870 |
| 2010-12-22 | 1,867 | 1,881 | 1,860 | 1,864 | 33,700 | 1,864 |
| 2010-12-21 | 1,893 | 1,903 | 1,885 | 1,889 | 13,900 | 1,889 |
| 2010-12-20 | 1,880 | 1,887 | 1,871 | 1,885 | 18,900 | 1,885 |
| 2010-12-17 | 1,900 | 1,926 | 1,831 | 1,890 | 57,800 | 1,890 |
| 2010-12-16 | 1,882 | 1,898 | 1,882 | 1,898 | 14,900 | 1,898 |
| 2010-12-15 | 1,856 | 1,895 | 1,854 | 1,880 | 30,800 | 1,880 |
| 2010-12-14 | 1,842 | 1,873 | 1,840 | 1,872 | 25,400 | 1,872 |
| 2010-12-13 | 1,830 | 1,840 | 1,822 | 1,837 | 14,200 | 1,837 |
| 2010-12-10 | 1,849 | 1,849 | 1,829 | 1,837 | 54,700 | 1,837 |
| 2010-12-09 | 1,842 | 1,855 | 1,842 | 1,845 | 22,200 | 1,845 |
| 2010-12-08 | 1,822 | 1,850 | 1,822 | 1,850 | 23,000 | 1,850 |
| 2010-12-07 | 1,804 | 1,838 | 1,792 | 1,832 | 22,500 | 1,832 |
| 2010-12-06 | 1,810 | 1,827 | 1,810 | 1,814 | 5,500 | 1,814 |
| 2010-12-03 | 1,790 | 1,813 | 1,790 | 1,800 | 24,800 | 1,800 |
| 2010-12-02 | 1,800 | 1,800 | 1,792 | 1,795 | 14,500 | 1,795 |
| 2010-12-01 | 1,764 | 1,775 | 1,757 | 1,770 | 26,000 | 1,770 |
| 2010-11-30 | 1,765 | 1,777 | 1,764 | 1,764 | 43,000 | 1,764 |
| 2010-11-29 | 1,750 | 1,774 | 1,750 | 1,764 | 16,200 | 1,764 |
| 2010-11-26 | 1,749 | 1,765 | 1,746 | 1,750 | 10,100 | 1,750 |
| 2010-11-25 | 1,718 | 1,747 | 1,718 | 1,745 | 20,400 | 1,745 |
| 2010-11-24 | 1,727 | 1,763 | 1,727 | 1,729 | 19,200 | 1,729 |
| 2010-11-22 | 1,781 | 1,781 | 1,750 | 1,764 | 13,900 | 1,764 |
| 2010-11-19 | 1,800 | 1,809 | 1,754 | 1,769 | 18,700 | 1,769 |
| 2010-11-18 | 1,753 | 1,776 | 1,743 | 1,775 | 23,500 | 1,775 |
| 2010-11-17 | 1,725 | 1,761 | 1,723 | 1,752 | 17,200 | 1,752 |
| 2010-11-16 | 1,749 | 1,762 | 1,742 | 1,747 | 25,000 | 1,747 |
| 2010-11-15 | 1,740 | 1,762 | 1,740 | 1,747 | 33,300 | 1,747 |
| 2010-11-12 | 1,743 | 1,761 | 1,724 | 1,747 | 38,800 | 1,747 |
| 2010-11-11 | 1,725 | 1,749 | 1,725 | 1,743 | 44,100 | 1,743 |
| 2010-11-10 | 1,726 | 1,757 | 1,722 | 1,731 | 27,200 | 1,731 |
| 2010-11-09 | 1,702 | 1,745 | 1,702 | 1,735 | 34,600 | 1,735 |
| 2010-11-08 | 1,723 | 1,738 | 1,688 | 1,722 | 43,800 | 1,722 |
| 2010-11-05 | 1,658 | 1,688 | 1,642 | 1,678 | 47,300 | 1,678 |
| 2010-11-04 | 1,572 | 1,624 | 1,572 | 1,614 | 39,100 | 1,614 |
| 2010-11-02 | 1,558 | 1,578 | 1,541 | 1,562 | 34,300 | 1,562 |
| 2010-11-01 | 1,631 | 1,631 | 1,460 | 1,554 | 56,000 | 1,554 |
| 2010-10-29 | 1,653 | 1,677 | 1,617 | 1,627 | 59,800 | 1,627 |
| 2010-10-28 | 1,707 | 1,728 | 1,680 | 1,693 | 23,700 | 1,693 |
| 2010-10-27 | 1,712 | 1,726 | 1,707 | 1,720 | 23,900 | 1,720 |
| 2010-10-26 | 1,700 | 1,726 | 1,700 | 1,710 | 15,800 | 1,710 |
| 2010-10-25 | 1,699 | 1,727 | 1,698 | 1,700 | 25,200 | 1,700 |
| 2010-10-22 | 1,723 | 1,747 | 1,716 | 1,739 | 14,000 | 1,739 |
| 2010-10-21 | 1,710 | 1,748 | 1,692 | 1,725 | 23,000 | 1,725 |
| 2010-10-20 | 1,725 | 1,742 | 1,697 | 1,725 | 25,300 | 1,725 |
| 2010-10-19 | 1,749 | 1,792 | 1,749 | 1,750 | 17,500 | 1,750 |
| 2010-10-18 | 1,733 | 1,773 | 1,733 | 1,766 | 22,600 | 1,766 |
| 2010-10-15 | 1,782 | 1,783 | 1,700 | 1,731 | 56,000 | 1,731 |
| 2010-10-14 | 1,801 | 1,821 | 1,788 | 1,802 | 26,800 | 1,802 |
| 2010-10-13 | 1,807 | 1,826 | 1,787 | 1,798 | 25,900 | 1,798 |
| 2010-10-12 | 1,906 | 1,906 | 1,817 | 1,823 | 27,500 | 1,823 |
| 2010-10-08 | 1,901 | 1,934 | 1,893 | 1,893 | 33,600 | 1,893 |
| 2010-10-07 | 1,911 | 1,947 | 1,911 | 1,928 | 20,100 | 1,928 |
| 2010-10-06 | 1,923 | 1,923 | 1,888 | 1,921 | 8,700 | 1,921 |
| 2010-10-05 | 1,905 | 1,940 | 1,859 | 1,908 | 22,900 | 1,908 |
| 2010-10-04 | 1,950 | 1,950 | 1,912 | 1,921 | 18,800 | 1,921 |
| 2010-10-01 | 1,915 | 1,948 | 1,908 | 1,925 | 13,100 | 1,925 |
| 2010-09-30 | 1,983 | 1,987 | 1,897 | 1,909 | 22,500 | 1,909 |
| 2010-09-29 | 1,932 | 1,965 | 1,932 | 1,956 | 17,300 | 1,956 |
| 2010-09-28 | 1,915 | 1,938 | 1,915 | 1,921 | 9,300 | 1,921 |
| 2010-09-27 | 1,892 | 1,915 | 1,886 | 1,912 | 25,000 | 1,912 |
| 2010-09-24 | 1,897 | 1,911 | 1,874 | 1,890 | 16,900 | 1,890 |
| 2010-09-22 | 1,907 | 1,920 | 1,897 | 1,897 | 5,200 | 1,897 |
| 2010-09-21 | 1,928 | 1,938 | 1,907 | 1,907 | 12,500 | 1,907 |
| 2010-09-17 | 1,934 | 1,938 | 1,918 | 1,928 | 11,300 | 1,928 |
| 2010-09-16 | 1,914 | 1,915 | 1,892 | 1,900 | 10,700 | 1,900 |
| 2010-09-15 | 1,892 | 1,924 | 1,885 | 1,911 | 15,800 | 1,911 |
| 2010-09-14 | 1,906 | 1,907 | 1,884 | 1,891 | 9,500 | 1,891 |
| 2010-09-13 | 1,909 | 1,909 | 1,885 | 1,896 | 11,800 | 1,896 |
| 2010-09-10 | 1,869 | 1,920 | 1,869 | 1,901 | 44,200 | 1,901 |
| 2010-09-09 | 1,907 | 1,921 | 1,881 | 1,909 | 9,700 | 1,909 |
| 2010-09-08 | 1,894 | 1,907 | 1,869 | 1,884 | 12,700 | 1,884 |
| 2010-09-07 | 1,905 | 1,949 | 1,905 | 1,945 | 8,300 | 1,945 |
| 2010-09-06 | 1,927 | 1,935 | 1,918 | 1,927 | 31,900 | 1,927 |
| 2010-09-03 | 1,962 | 1,973 | 1,865 | 1,926 | 27,300 | 1,926 |
| 2010-09-02 | 1,948 | 1,988 | 1,922 | 1,948 | 13,700 | 1,948 |
| 2010-09-01 | 1,884 | 1,934 | 1,856 | 1,927 | 26,800 | 1,927 |
| 2010-08-31 | 1,945 | 1,975 | 1,885 | 1,892 | 17,400 | 1,892 |
| 2010-08-30 | 1,979 | 2,000 | 1,965 | 1,984 | 17,200 | 1,984 |
| 2010-08-27 | 1,879 | 1,939 | 1,877 | 1,939 | 20,000 | 1,939 |
| 2010-08-26 | 1,885 | 1,904 | 1,873 | 1,901 | 16,000 | 1,901 |
| 2010-08-25 | 1,859 | 1,932 | 1,859 | 1,883 | 10,900 | 1,883 |
| 2010-08-24 | 1,889 | 1,896 | 1,876 | 1,885 | 10,900 | 1,885 |
| 2010-08-23 | 1,923 | 1,963 | 1,883 | 1,910 | 21,300 | 1,910 |
| 2010-08-20 | 1,936 | 1,960 | 1,914 | 1,923 | 10,000 | 1,923 |
| 2010-08-19 | 1,952 | 1,970 | 1,929 | 1,962 | 15,000 | 1,962 |
| 2010-08-18 | 1,972 | 1,972 | 1,939 | 1,952 | 16,900 | 1,952 |
| 2010-08-17 | 1,970 | 1,990 | 1,943 | 1,953 | 29,800 | 1,953 |
| 2010-08-16 | 1,926 | 1,936 | 1,912 | 1,930 | 16,300 | 1,930 |
| 2010-08-13 | 1,914 | 1,947 | 1,914 | 1,926 | 18,200 | 1,926 |
| 2010-08-12 | 1,906 | 1,926 | 1,889 | 1,919 | 25,200 | 1,919 |
| 2010-08-11 | 1,961 | 1,961 | 1,916 | 1,939 | 26,600 | 1,939 |
| 2010-08-10 | 1,968 | 1,996 | 1,953 | 1,967 | 24,900 | 1,967 |
| 2010-08-09 | 1,931 | 2,005 | 1,931 | 1,974 | 26,800 | 1,974 |
| 2010-08-06 | 1,913 | 1,944 | 1,913 | 1,941 | 28,000 | 1,941 |
| 2010-08-05 | 1,918 | 1,941 | 1,909 | 1,932 | 30,700 | 1,932 |
| 2010-08-04 | 1,870 | 1,921 | 1,849 | 1,912 | 53,700 | 1,912 |
| 2010-08-03 | 1,844 | 1,855 | 1,820 | 1,852 | 20,800 | 1,852 |
| 2010-08-02 | 1,875 | 1,875 | 1,820 | 1,838 | 34,200 | 1,838 |
| 2010-07-30 | 1,873 | 1,873 | 1,851 | 1,862 | 49,500 | 1,862 |
| 2010-07-29 | 1,869 | 1,897 | 1,854 | 1,873 | 56,500 | 1,873 |
| 2010-07-28 | 1,857 | 1,879 | 1,852 | 1,867 | 26,800 | 1,867 |
| 2010-07-27 | 1,827 | 1,859 | 1,827 | 1,852 | 18,000 | 1,852 |
| 2010-07-26 | 1,846 | 1,846 | 1,826 | 1,826 | 14,500 | 1,826 |
| 2010-07-23 | 1,811 | 1,843 | 1,810 | 1,826 | 27,000 | 1,826 |
| 2010-07-22 | 1,786 | 1,814 | 1,786 | 1,809 | 28,200 | 1,809 |
| 2010-07-21 | 1,794 | 1,808 | 1,779 | 1,785 | 11,100 | 1,785 |
| 2010-07-20 | 1,800 | 1,812 | 1,776 | 1,790 | 14,500 | 1,790 |
| 2010-07-16 | 1,816 | 1,820 | 1,810 | 1,811 | 25,500 | 1,811 |
| 2010-07-15 | 1,840 | 1,840 | 1,812 | 1,812 | 18,500 | 1,812 |
| 2010-07-14 | 1,879 | 1,879 | 1,846 | 1,852 | 14,400 | 1,852 |
| 2010-07-13 | 1,852 | 1,881 | 1,835 | 1,840 | 22,900 | 1,840 |
| 2010-07-12 | 1,845 | 1,909 | 1,844 | 1,848 | 16,700 | 1,848 |
| 2010-07-09 | 1,885 | 1,890 | 1,848 | 1,859 | 16,300 | 1,859 |
| 2010-07-08 | 1,828 | 1,875 | 1,828 | 1,847 | 34,700 | 1,847 |
| 2010-07-07 | 1,823 | 1,826 | 1,813 | 1,819 | 13,100 | 1,819 |
| 2010-07-06 | 1,823 | 1,854 | 1,815 | 1,851 | 9,500 | 1,851 |
| 2010-07-05 | 1,824 | 1,849 | 1,817 | 1,837 | 16,600 | 1,837 |
| 2010-07-02 | 1,849 | 1,849 | 1,830 | 1,841 | 19,400 | 1,841 |
| 2010-07-01 | 1,863 | 1,872 | 1,849 | 1,849 | 14,300 | 1,849 |
| 2010-06-30 | 1,910 | 1,930 | 1,877 | 1,903 | 28,700 | 1,903 |
| 2010-06-29 | 1,880 | 1,947 | 1,860 | 1,910 | 55,900 | 1,910 |
| 2010-06-28 | 1,841 | 1,879 | 1,841 | 1,855 | 15,200 | 1,855 |
| 2010-06-25 | 1,863 | 1,875 | 1,831 | 1,841 | 21,700 | 1,841 |
| 2010-06-24 | 1,884 | 1,884 | 1,871 | 1,872 | 9,100 | 1,872 |
| 2010-06-23 | 1,871 | 1,887 | 1,866 | 1,880 | 20,700 | 1,880 |
| 2010-06-22 | 1,885 | 1,909 | 1,885 | 1,893 | 17,800 | 1,893 |
| 2010-06-21 | 1,886 | 1,927 | 1,885 | 1,911 | 8,900 | 1,911 |
| 2010-06-18 | 1,888 | 1,889 | 1,862 | 1,868 | 15,600 | 1,868 |
| 2010-06-17 | 1,881 | 1,914 | 1,881 | 1,890 | 10,400 | 1,890 |
| 2010-06-16 | 1,866 | 1,910 | 1,863 | 1,895 | 21,300 | 1,895 |
| 2010-06-15 | 1,868 | 1,880 | 1,856 | 1,864 | 8,600 | 1,864 |
| 2010-06-14 | 1,877 | 1,885 | 1,877 | 1,881 | 8,000 | 1,881 |
| 2010-06-11 | 1,863 | 1,881 | 1,860 | 1,867 | 63,600 | 1,867 |
| 2010-06-10 | 1,880 | 1,908 | 1,880 | 1,903 | 10,300 | 1,903 |
| 2010-06-09 | 1,861 | 1,885 | 1,861 | 1,880 | 10,300 | 1,880 |
| 2010-06-08 | 1,884 | 1,889 | 1,864 | 1,881 | 13,400 | 1,881 |
| 2010-06-07 | 1,903 | 1,905 | 1,886 | 1,898 | 16,900 | 1,898 |
| 2010-06-04 | 1,938 | 1,942 | 1,923 | 1,924 | 11,800 | 1,924 |
| 2010-06-03 | 1,901 | 1,967 | 1,901 | 1,942 | 17,900 | 1,942 |
| 2010-06-02 | 1,892 | 1,926 | 1,886 | 1,889 | 19,700 | 1,889 |
| 2010-06-01 | 1,912 | 1,933 | 1,891 | 1,915 | 27,200 | 1,915 |
| 2010-05-31 | 1,874 | 1,919 | 1,874 | 1,909 | 20,000 | 1,909 |
| 2010-05-28 | 1,911 | 1,911 | 1,879 | 1,885 | 42,200 | 1,885 |
| 2010-05-27 | 1,875 | 1,897 | 1,862 | 1,887 | 21,200 | 1,887 |
| 2010-05-26 | 1,950 | 1,981 | 1,900 | 1,907 | 31,800 | 1,907 |
| 2010-05-25 | 1,954 | 1,985 | 1,926 | 1,950 | 28,400 | 1,950 |
| 2010-05-24 | 1,919 | 1,980 | 1,909 | 1,957 | 22,800 | 1,957 |
| 2010-05-21 | 2,005 | 2,005 | 1,927 | 1,941 | 29,000 | 1,941 |
| 2010-05-20 | 1,974 | 2,035 | 1,974 | 2,005 | 15,400 | 2,005 |
| 2010-05-19 | 2,013 | 2,013 | 1,986 | 2,001 | 24,900 | 2,001 |
| 2010-05-18 | 2,041 | 2,050 | 2,000 | 2,013 | 61,600 | 2,013 |
| 2010-05-17 | 2,057 | 2,057 | 1,990 | 2,043 | 31,000 | 2,043 |
| 2010-05-14 | 2,090 | 2,095 | 2,058 | 2,064 | 42,400 | 2,064 |
| 2010-05-13 | 2,114 | 2,140 | 2,114 | 2,126 | 21,800 | 2,126 |
| 2010-05-12 | 2,079 | 2,114 | 2,069 | 2,106 | 23,500 | 2,106 |
| 2010-05-11 | 2,113 | 2,121 | 2,075 | 2,079 | 27,100 | 2,079 |
| 2010-05-10 | 2,090 | 2,134 | 2,052 | 2,112 | 24,400 | 2,112 |
| 2010-05-07 | 2,085 | 2,100 | 2,045 | 2,095 | 33,000 | 2,095 |
| 2010-05-06 | 2,111 | 2,169 | 2,091 | 2,135 | 66,300 | 2,135 |
| 2010-04-30 | 2,157 | 2,161 | 2,131 | 2,145 | 27,300 | 2,145 |
| 2010-04-28 | 2,111 | 2,158 | 2,111 | 2,122 | 53,400 | 2,122 |
| 2010-04-27 | 2,182 | 2,189 | 2,144 | 2,184 | 24,800 | 2,184 |
| 2010-04-26 | 2,175 | 2,205 | 2,172 | 2,182 | 39,900 | 2,182 |
| 2010-04-23 | 2,126 | 2,174 | 2,120 | 2,172 | 35,500 | 2,172 |
| 2010-04-22 | 2,150 | 2,156 | 2,123 | 2,141 | 43,200 | 2,141 |
| 2010-04-21 | 2,147 | 2,169 | 2,131 | 2,150 | 41,500 | 2,150 |
| 2010-04-20 | 2,120 | 2,152 | 2,120 | 2,146 | 24,000 | 2,146 |
| 2010-04-19 | 2,120 | 2,143 | 2,101 | 2,125 | 33,000 | 2,125 |
| 2010-04-16 | 2,199 | 2,199 | 2,133 | 2,148 | 29,100 | 2,148 |
| 2010-04-15 | 2,196 | 2,199 | 2,173 | 2,187 | 34,400 | 2,187 |
| 2010-04-14 | 2,189 | 2,193 | 2,160 | 2,187 | 26,600 | 2,187 |
| 2010-04-13 | 2,195 | 2,195 | 2,149 | 2,173 | 20,100 | 2,173 |
| 2010-04-12 | 2,204 | 2,204 | 2,168 | 2,175 | 22,800 | 2,175 |
| 2010-04-09 | 2,130 | 2,197 | 2,121 | 2,194 | 28,500 | 2,194 |
| 2010-04-08 | 2,178 | 2,185 | 2,147 | 2,175 | 35,000 | 2,175 |
| 2010-04-07 | 2,203 | 2,217 | 2,176 | 2,186 | 26,800 | 2,186 |
| 2010-04-06 | 2,199 | 2,205 | 2,175 | 2,178 | 37,400 | 2,178 |
| 2010-04-05 | 2,190 | 2,212 | 2,175 | 2,193 | 36,500 | 2,193 |
| 2010-04-02 | 2,190 | 2,195 | 2,164 | 2,191 | 34,000 | 2,191 |
| 2010-04-01 | 2,189 | 2,189 | 2,136 | 2,173 | 57,400 | 2,173 |
| 2010-03-31 | 2,200 | 2,215 | 2,178 | 2,185 | 39,700 | 2,185 |
| 2010-03-30 | 2,171 | 2,197 | 2,160 | 2,197 | 38,900 | 2,197 |
| 2010-03-29 | 2,150 | 2,163 | 2,119 | 2,128 | 31,100 | 2,128 |
| 2010-03-26 | 2,135 | 2,157 | 2,115 | 2,131 | 47,000 | 2,131 |
| 2010-03-25 | 2,100 | 2,120 | 2,074 | 2,085 | 66,100 | 2,085 |
| 2010-03-24 | 2,080 | 2,097 | 2,060 | 2,095 | 46,900 | 2,095 |
| 2010-03-23 | 2,020 | 2,091 | 2,020 | 2,068 | 102,100 | 2,068 |
| 2010-03-19 | 2,105 | 2,133 | 2,051 | 2,059 | 125,300 | 2,059 |
| 2010-03-18 | 2,185 | 2,185 | 2,100 | 2,100 | 82,000 | 2,100 |
| 2010-03-17 | 2,194 | 2,195 | 2,182 | 2,185 | 25,600 | 2,185 |
| 2010-03-16 | 2,174 | 2,196 | 2,170 | 2,185 | 26,500 | 2,185 |
| 2010-03-15 | 2,190 | 2,195 | 2,178 | 2,193 | 22,100 | 2,193 |
| 2010-03-12 | 2,194 | 2,195 | 2,176 | 2,192 | 43,900 | 2,192 |
| 2010-03-11 | 2,194 | 2,200 | 2,180 | 2,189 | 17,400 | 2,189 |
| 2010-03-10 | 2,207 | 2,213 | 2,175 | 2,186 | 28,900 | 2,186 |
| 2010-03-09 | 2,174 | 2,206 | 2,174 | 2,194 | 20,100 | 2,194 |
| 2010-03-08 | 2,200 | 2,207 | 2,161 | 2,195 | 24,300 | 2,195 |
| 2010-03-05 | 2,182 | 2,234 | 2,182 | 2,198 | 30,800 | 2,198 |
| 2010-03-04 | 2,200 | 2,205 | 2,170 | 2,179 | 23,000 | 2,179 |
| 2010-03-03 | 2,169 | 2,200 | 2,138 | 2,200 | 34,100 | 2,200 |
| 2010-03-02 | 2,184 | 2,184 | 2,140 | 2,180 | 15,900 | 2,180 |
| 2010-03-01 | 2,128 | 2,189 | 2,127 | 2,157 | 26,300 | 2,157 |
| 2010-02-26 | 2,121 | 2,143 | 2,121 | 2,128 | 27,700 | 2,128 |
| 2010-02-25 | 2,115 | 2,128 | 2,083 | 2,120 | 27,200 | 2,120 |
| 2010-02-24 | 2,124 | 2,133 | 2,083 | 2,111 | 21,900 | 2,111 |
| 2010-02-23 | 2,100 | 2,135 | 2,078 | 2,124 | 21,700 | 2,124 |
| 2010-02-22 | 2,090 | 2,132 | 2,084 | 2,111 | 34,500 | 2,111 |
| 2010-02-19 | 2,098 | 2,098 | 2,046 | 2,053 | 25,200 | 2,053 |
| 2010-02-18 | 2,048 | 2,098 | 2,048 | 2,086 | 29,300 | 2,086 |
| 2010-02-17 | 2,077 | 2,077 | 2,052 | 2,072 | 24,300 | 2,072 |
| 2010-02-16 | 2,012 | 2,048 | 2,012 | 2,045 | 18,700 | 2,045 |
| 2010-02-15 | 2,047 | 2,055 | 2,031 | 2,035 | 37,100 | 2,035 |
| 2010-02-12 | 2,056 | 2,056 | 2,023 | 2,047 | 30,700 | 2,047 |
| 2010-02-10 | 2,100 | 2,100 | 2,036 | 2,055 | 24,900 | 2,055 |
| 2010-02-09 | 2,066 | 2,066 | 2,049 | 2,060 | 11,200 | 2,060 |
| 2010-02-08 | 2,070 | 2,078 | 2,029 | 2,074 | 21,400 | 2,074 |
| 2010-02-05 | 2,100 | 2,115 | 2,086 | 2,098 | 23,500 | 2,098 |
| 2010-02-04 | 2,114 | 2,146 | 2,098 | 2,146 | 22,500 | 2,146 |
| 2010-02-03 | 2,095 | 2,127 | 2,095 | 2,119 | 18,700 | 2,119 |
| 2010-02-02 | 2,100 | 2,100 | 2,054 | 2,095 | 20,400 | 2,095 |
| 2010-02-01 | 2,082 | 2,106 | 2,047 | 2,099 | 35,000 | 2,099 |
| 2010-01-29 | 2,100 | 2,126 | 2,075 | 2,108 | 51,200 | 2,108 |
| 2010-01-28 | 2,055 | 2,065 | 2,046 | 2,057 | 17,800 | 2,057 |
| 2010-01-27 | 2,075 | 2,082 | 2,014 | 2,056 | 22,300 | 2,056 |
| 2010-01-26 | 2,100 | 2,110 | 2,075 | 2,075 | 22,000 | 2,075 |
| 2010-01-25 | 2,101 | 2,156 | 2,100 | 2,100 | 25,800 | 2,100 |
| 2010-01-22 | 2,082 | 2,102 | 2,063 | 2,100 | 46,400 | 2,100 |
| 2010-01-21 | 2,093 | 2,121 | 2,073 | 2,087 | 39,000 | 2,087 |
| 2010-01-20 | 2,100 | 2,100 | 2,070 | 2,092 | 22,100 | 2,092 |
| 2010-01-19 | 2,070 | 2,095 | 2,070 | 2,073 | 17,400 | 2,073 |
| 2010-01-18 | 2,121 | 2,130 | 2,073 | 2,095 | 26,400 | 2,095 |
| 2010-01-15 | 2,100 | 2,120 | 2,057 | 2,120 | 34,100 | 2,120 |
| 2010-01-14 | 2,097 | 2,100 | 2,072 | 2,100 | 42,900 | 2,100 |
| 2010-01-13 | 2,061 | 2,100 | 2,061 | 2,071 | 20,800 | 2,071 |
| 2010-01-12 | 2,030 | 2,070 | 2,030 | 2,070 | 25,200 | 2,070 |
| 2010-01-08 | 2,000 | 2,029 | 2,000 | 2,029 | 22,300 | 2,029 |
| 2010-01-07 | 1,985 | 2,000 | 1,976 | 1,999 | 11,100 | 1,999 |
| 2010-01-06 | 1,980 | 1,998 | 1,960 | 1,990 | 29,900 | 1,990 |
| 2010-01-05 | 1,991 | 1,991 | 1,955 | 1,975 | 13,300 | 1,975 |
| 2010-01-04 | 1,975 | 1,987 | 1,950 | 1,951 | 8,000 | 1,951 |
分割・併合履歴 ： [1996-12-25]1株→1.1株