6146 (株)ディスコ 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 | 4,995 | 5,000 | 4,920 | 4,930 | 350,600 | 1,643.33 |
| 2010-12-29 | 5,000 | 5,040 | 4,990 | 4,995 | 216,700 | 1,665 |
| 2010-12-28 | 5,060 | 5,060 | 4,985 | 5,000 | 279,000 | 1,666.67 |
| 2010-12-27 | 5,020 | 5,100 | 5,000 | 5,050 | 287,000 | 1,683.33 |
| 2010-12-24 | 4,945 | 5,030 | 4,930 | 5,000 | 547,900 | 1,666.67 |
| 2010-12-22 | 5,050 | 5,100 | 4,965 | 5,010 | 667,200 | 1,670 |
| 2010-12-21 | 5,120 | 5,160 | 5,040 | 5,080 | 944,800 | 1,693.33 |
| 2010-12-20 | 5,280 | 5,280 | 5,080 | 5,180 | 691,300 | 1,726.67 |
| 2010-12-17 | 5,440 | 5,440 | 5,260 | 5,280 | 350,900 | 1,760 |
| 2010-12-16 | 5,350 | 5,400 | 5,330 | 5,350 | 264,600 | 1,783.33 |
| 2010-12-15 | 5,380 | 5,380 | 5,310 | 5,380 | 279,600 | 1,793.33 |
| 2010-12-14 | 5,300 | 5,420 | 5,280 | 5,340 | 541,700 | 1,780 |
| 2010-12-13 | 5,060 | 5,290 | 5,030 | 5,290 | 629,600 | 1,763.33 |
| 2010-12-10 | 5,100 | 5,110 | 5,020 | 5,030 | 224,400 | 1,676.67 |
| 2010-12-09 | 5,170 | 5,190 | 5,080 | 5,120 | 277,500 | 1,706.67 |
| 2010-12-08 | 5,090 | 5,190 | 5,090 | 5,160 | 314,100 | 1,720 |
| 2010-12-07 | 5,150 | 5,150 | 5,050 | 5,100 | 343,300 | 1,700 |
| 2010-12-06 | 5,040 | 5,190 | 5,030 | 5,170 | 513,300 | 1,723.33 |
| 2010-12-03 | 5,070 | 5,120 | 5,020 | 5,080 | 646,000 | 1,693.33 |
| 2010-12-02 | 4,965 | 5,030 | 4,945 | 5,030 | 494,000 | 1,676.67 |
| 2010-12-01 | 4,850 | 4,890 | 4,810 | 4,875 | 295,300 | 1,625 |
| 2010-11-30 | 4,955 | 4,975 | 4,870 | 4,875 | 593,800 | 1,625 |
| 2010-11-29 | 4,920 | 4,995 | 4,915 | 4,990 | 533,100 | 1,663.33 |
| 2010-11-26 | 4,935 | 4,970 | 4,790 | 4,850 | 597,800 | 1,616.67 |
| 2010-11-25 | 4,885 | 4,965 | 4,845 | 4,900 | 580,200 | 1,633.33 |
| 2010-11-24 | 4,640 | 4,840 | 4,630 | 4,825 | 594,800 | 1,608.33 |
| 2010-11-22 | 4,690 | 4,795 | 4,670 | 4,770 | 605,200 | 1,590 |
| 2010-11-19 | 4,650 | 4,705 | 4,625 | 4,630 | 721,400 | 1,543.33 |
| 2010-11-18 | 4,495 | 4,600 | 4,495 | 4,600 | 538,100 | 1,533.33 |
| 2010-11-17 | 4,480 | 4,495 | 4,460 | 4,485 | 392,500 | 1,495 |
| 2010-11-16 | 4,540 | 4,560 | 4,495 | 4,520 | 780,800 | 1,506.67 |
| 2010-11-15 | 4,490 | 4,590 | 4,440 | 4,500 | 1,298,000 | 1,500 |
| 2010-11-12 | 4,420 | 4,565 | 4,375 | 4,510 | 3,599,900 | 1,503.33 |
| 2010-11-11 | 5,120 | 5,260 | 5,120 | 5,220 | 471,400 | 1,740 |
| 2010-11-10 | 5,060 | 5,120 | 5,050 | 5,060 | 312,700 | 1,686.67 |
| 2010-11-09 | 5,050 | 5,120 | 5,010 | 5,080 | 284,900 | 1,693.33 |
| 2010-11-08 | 4,945 | 5,150 | 4,930 | 5,120 | 543,900 | 1,706.67 |
| 2010-11-05 | 4,715 | 4,900 | 4,715 | 4,895 | 456,600 | 1,631.67 |
| 2010-11-04 | 4,650 | 4,720 | 4,630 | 4,670 | 432,800 | 1,556.67 |
| 2010-11-02 | 4,630 | 4,655 | 4,550 | 4,610 | 361,200 | 1,536.67 |
| 2010-11-01 | 4,665 | 4,685 | 4,585 | 4,605 | 296,400 | 1,535 |
| 2010-10-29 | 4,715 | 4,740 | 4,635 | 4,665 | 439,000 | 1,555 |
| 2010-10-28 | 4,840 | 4,840 | 4,720 | 4,770 | 438,300 | 1,590 |
| 2010-10-27 | 4,860 | 4,920 | 4,815 | 4,840 | 227,400 | 1,613.33 |
| 2010-10-26 | 4,815 | 4,865 | 4,790 | 4,795 | 153,500 | 1,598.33 |
| 2010-10-25 | 4,875 | 4,890 | 4,785 | 4,795 | 252,100 | 1,598.33 |
| 2010-10-22 | 4,800 | 4,880 | 4,770 | 4,860 | 252,600 | 1,620 |
| 2010-10-21 | 4,820 | 4,825 | 4,715 | 4,805 | 521,000 | 1,601.67 |
| 2010-10-20 | 4,680 | 4,855 | 4,670 | 4,845 | 464,200 | 1,615 |
| 2010-10-19 | 4,785 | 4,815 | 4,760 | 4,800 | 230,600 | 1,600 |
| 2010-10-18 | 4,740 | 4,815 | 4,720 | 4,770 | 294,800 | 1,590 |
| 2010-10-15 | 4,680 | 4,840 | 4,670 | 4,735 | 579,700 | 1,578.33 |
| 2010-10-14 | 4,670 | 4,700 | 4,610 | 4,680 | 474,700 | 1,560 |
| 2010-10-13 | 4,790 | 4,790 | 4,580 | 4,600 | 1,247,100 | 1,533.33 |
| 2010-10-12 | 5,080 | 5,080 | 4,870 | 4,885 | 659,700 | 1,628.33 |
| 2010-10-08 | 5,080 | 5,130 | 5,010 | 5,080 | 414,500 | 1,693.33 |
| 2010-10-07 | 5,010 | 5,180 | 4,990 | 5,130 | 622,100 | 1,710 |
| 2010-10-06 | 4,920 | 5,020 | 4,880 | 5,010 | 569,300 | 1,670 |
| 2010-10-05 | 4,750 | 4,880 | 4,725 | 4,870 | 439,300 | 1,623.33 |
| 2010-10-04 | 4,860 | 4,875 | 4,785 | 4,815 | 393,500 | 1,605 |
| 2010-10-01 | 4,845 | 4,880 | 4,805 | 4,820 | 368,500 | 1,606.67 |
| 2010-09-30 | 4,860 | 4,865 | 4,800 | 4,800 | 340,400 | 1,600 |
| 2010-09-29 | 4,805 | 4,880 | 4,805 | 4,875 | 378,900 | 1,625 |
| 2010-09-28 | 4,855 | 4,885 | 4,775 | 4,825 | 276,900 | 1,608.33 |
| 2010-09-27 | 4,830 | 4,880 | 4,790 | 4,865 | 349,800 | 1,621.67 |
| 2010-09-24 | 4,825 | 4,900 | 4,775 | 4,780 | 793,000 | 1,593.33 |
| 2010-09-22 | 4,850 | 4,935 | 4,835 | 4,925 | 566,800 | 1,641.67 |
| 2010-09-21 | 4,920 | 4,960 | 4,845 | 4,890 | 561,800 | 1,630 |
| 2010-09-17 | 4,795 | 4,840 | 4,750 | 4,840 | 416,200 | 1,613.33 |
| 2010-09-16 | 4,810 | 4,835 | 4,715 | 4,755 | 421,600 | 1,585 |
| 2010-09-15 | 4,560 | 4,775 | 4,510 | 4,750 | 671,700 | 1,583.33 |
| 2010-09-14 | 4,675 | 4,745 | 4,590 | 4,610 | 602,200 | 1,536.67 |
| 2010-09-13 | 4,560 | 4,650 | 4,520 | 4,625 | 526,600 | 1,541.67 |
| 2010-09-10 | 4,515 | 4,555 | 4,475 | 4,490 | 391,300 | 1,496.67 |
| 2010-09-09 | 4,515 | 4,525 | 4,450 | 4,465 | 344,100 | 1,488.33 |
| 2010-09-08 | 4,440 | 4,495 | 4,400 | 4,470 | 531,800 | 1,490 |
| 2010-09-07 | 4,505 | 4,560 | 4,455 | 4,530 | 564,800 | 1,510 |
| 2010-09-06 | 4,305 | 4,560 | 4,300 | 4,550 | 978,800 | 1,516.67 |
| 2010-09-03 | 4,250 | 4,305 | 4,195 | 4,275 | 577,500 | 1,425 |
| 2010-09-02 | 4,335 | 4,370 | 4,165 | 4,240 | 620,300 | 1,413.33 |
| 2010-09-01 | 4,225 | 4,275 | 4,155 | 4,235 | 403,900 | 1,411.67 |
| 2010-08-31 | 4,345 | 4,360 | 4,195 | 4,195 | 708,900 | 1,398.33 |
| 2010-08-30 | 4,645 | 4,675 | 4,395 | 4,415 | 979,400 | 1,471.67 |
| 2010-08-27 | 4,380 | 4,630 | 4,355 | 4,585 | 673,000 | 1,528.33 |
| 2010-08-26 | 4,350 | 4,415 | 4,350 | 4,390 | 459,400 | 1,463.33 |
| 2010-08-25 | 4,310 | 4,430 | 4,305 | 4,320 | 652,200 | 1,440 |
| 2010-08-24 | 4,510 | 4,515 | 4,415 | 4,435 | 527,900 | 1,478.33 |
| 2010-08-23 | 4,665 | 4,680 | 4,560 | 4,600 | 385,000 | 1,533.33 |
| 2010-08-20 | 4,670 | 4,700 | 4,630 | 4,660 | 472,400 | 1,553.33 |
| 2010-08-19 | 4,600 | 4,755 | 4,530 | 4,755 | 938,400 | 1,585 |
| 2010-08-18 | 4,845 | 4,890 | 4,650 | 4,670 | 1,341,600 | 1,556.67 |
| 2010-08-17 | 4,825 | 4,945 | 4,825 | 4,885 | 365,500 | 1,628.33 |
| 2010-08-16 | 4,920 | 4,925 | 4,840 | 4,885 | 402,500 | 1,628.33 |
| 2010-08-13 | 5,010 | 5,060 | 4,900 | 5,030 | 546,900 | 1,676.67 |
| 2010-08-12 | 4,750 | 5,020 | 4,710 | 5,000 | 1,096,200 | 1,666.67 |
| 2010-08-11 | 4,970 | 4,980 | 4,850 | 4,860 | 903,900 | 1,620 |
| 2010-08-10 | 5,110 | 5,210 | 5,030 | 5,070 | 1,654,000 | 1,690 |
| 2010-08-09 | 4,840 | 4,860 | 4,785 | 4,800 | 559,900 | 1,600 |
| 2010-08-06 | 4,980 | 4,980 | 4,790 | 4,910 | 979,600 | 1,636.67 |
| 2010-08-05 | 5,250 | 5,270 | 4,990 | 5,040 | 567,500 | 1,680 |
| 2010-08-04 | 5,260 | 5,290 | 5,160 | 5,170 | 220,200 | 1,723.33 |
| 2010-08-03 | 5,350 | 5,390 | 5,260 | 5,310 | 275,100 | 1,770 |
| 2010-08-02 | 5,210 | 5,370 | 5,200 | 5,210 | 292,200 | 1,736.67 |
| 2010-07-30 | 5,360 | 5,380 | 5,200 | 5,230 | 453,500 | 1,743.33 |
| 2010-07-29 | 5,500 | 5,590 | 5,410 | 5,440 | 268,500 | 1,813.33 |
| 2010-07-28 | 5,460 | 5,570 | 5,430 | 5,550 | 296,100 | 1,850 |
| 2010-07-27 | 5,440 | 5,510 | 5,390 | 5,400 | 169,000 | 1,800 |
| 2010-07-26 | 5,480 | 5,540 | 5,390 | 5,420 | 248,400 | 1,806.67 |
| 2010-07-23 | 5,360 | 5,480 | 5,340 | 5,440 | 584,700 | 1,813.33 |
| 2010-07-22 | 5,310 | 5,320 | 5,040 | 5,190 | 864,700 | 1,730 |
| 2010-07-21 | 5,580 | 5,600 | 5,330 | 5,400 | 526,700 | 1,800 |
| 2010-07-20 | 5,520 | 5,650 | 5,510 | 5,530 | 322,900 | 1,843.33 |
| 2010-07-16 | 5,690 | 5,750 | 5,540 | 5,620 | 351,300 | 1,873.33 |
| 2010-07-15 | 5,860 | 5,870 | 5,740 | 5,760 | 273,900 | 1,920 |
| 2010-07-14 | 5,920 | 5,980 | 5,870 | 5,910 | 380,200 | 1,970 |
| 2010-07-13 | 5,840 | 5,860 | 5,750 | 5,770 | 209,100 | 1,923.33 |
| 2010-07-12 | 5,840 | 5,920 | 5,760 | 5,770 | 263,100 | 1,923.33 |
| 2010-07-09 | 5,900 | 5,940 | 5,800 | 5,820 | 288,200 | 1,940 |
| 2010-07-08 | 5,810 | 5,870 | 5,780 | 5,840 | 298,000 | 1,946.67 |
| 2010-07-07 | 5,750 | 5,770 | 5,570 | 5,610 | 299,400 | 1,870 |
| 2010-07-06 | 5,530 | 5,780 | 5,420 | 5,780 | 418,300 | 1,926.67 |
| 2010-07-05 | 5,540 | 5,600 | 5,530 | 5,580 | 260,900 | 1,860 |
| 2010-07-02 | 5,640 | 5,660 | 5,490 | 5,520 | 561,500 | 1,840 |
| 2010-07-01 | 5,680 | 5,730 | 5,480 | 5,510 | 413,200 | 1,836.67 |
| 2010-06-30 | 5,600 | 5,720 | 5,580 | 5,680 | 305,100 | 1,893.33 |
| 2010-06-29 | 5,840 | 5,970 | 5,760 | 5,790 | 285,500 | 1,930 |
| 2010-06-28 | 5,900 | 5,940 | 5,790 | 5,820 | 349,400 | 1,940 |
| 2010-06-25 | 6,000 | 6,040 | 5,900 | 5,920 | 477,000 | 1,973.33 |
| 2010-06-24 | 6,150 | 6,280 | 6,120 | 6,200 | 177,700 | 2,066.67 |
| 2010-06-23 | 6,260 | 6,260 | 6,160 | 6,230 | 363,200 | 2,076.67 |
| 2010-06-22 | 6,480 | 6,530 | 6,340 | 6,360 | 419,600 | 2,120 |
| 2010-06-21 | 6,570 | 6,620 | 6,520 | 6,570 | 252,800 | 2,190 |
| 2010-06-18 | 6,570 | 6,620 | 6,480 | 6,530 | 245,200 | 2,176.67 |
| 2010-06-17 | 6,530 | 6,570 | 6,440 | 6,500 | 349,900 | 2,166.67 |
| 2010-06-16 | 6,710 | 6,730 | 6,550 | 6,590 | 346,400 | 2,196.67 |
| 2010-06-15 | 6,520 | 6,660 | 6,500 | 6,610 | 252,300 | 2,203.33 |
| 2010-06-14 | 6,500 | 6,590 | 6,460 | 6,570 | 371,100 | 2,190 |
| 2010-06-11 | 6,460 | 6,490 | 6,400 | 6,420 | 449,400 | 2,140 |
| 2010-06-10 | 6,220 | 6,360 | 6,170 | 6,330 | 483,800 | 2,110 |
| 2010-06-09 | 6,280 | 6,420 | 6,210 | 6,310 | 788,700 | 2,103.33 |
| 2010-06-08 | 6,130 | 6,320 | 6,130 | 6,270 | 455,300 | 2,090 |
| 2010-06-07 | 6,210 | 6,280 | 6,190 | 6,190 | 549,900 | 2,063.33 |
| 2010-06-04 | 6,240 | 6,480 | 6,230 | 6,370 | 530,000 | 2,123.33 |
| 2010-06-03 | 6,080 | 6,240 | 6,040 | 6,230 | 396,900 | 2,076.67 |
| 2010-06-02 | 5,990 | 6,170 | 5,920 | 5,980 | 384,000 | 1,993.33 |
| 2010-06-01 | 6,130 | 6,150 | 6,030 | 6,090 | 433,300 | 2,030 |
| 2010-05-31 | 6,110 | 6,180 | 6,080 | 6,120 | 395,400 | 2,040 |
| 2010-05-28 | 5,960 | 6,150 | 5,960 | 6,150 | 1,013,400 | 2,050 |
| 2010-05-27 | 5,450 | 5,820 | 5,440 | 5,790 | 763,200 | 1,930 |
| 2010-05-26 | 5,680 | 5,740 | 5,420 | 5,540 | 545,600 | 1,846.67 |
| 2010-05-25 | 5,800 | 5,820 | 5,520 | 5,580 | 643,600 | 1,860 |
| 2010-05-24 | 5,720 | 5,840 | 5,600 | 5,820 | 421,100 | 1,940 |
| 2010-05-21 | 5,670 | 5,820 | 5,610 | 5,670 | 617,700 | 1,890 |
| 2010-05-20 | 5,910 | 5,990 | 5,810 | 5,860 | 405,500 | 1,953.33 |
| 2010-05-19 | 5,760 | 6,030 | 5,630 | 5,960 | 568,800 | 1,986.67 |
| 2010-05-18 | 6,060 | 6,140 | 5,790 | 5,860 | 504,800 | 1,953.33 |
| 2010-05-17 | 6,260 | 6,270 | 5,960 | 6,010 | 481,600 | 2,003.33 |
| 2010-05-14 | 6,280 | 6,410 | 6,180 | 6,300 | 547,200 | 2,100 |
| 2010-05-13 | 6,230 | 6,410 | 6,230 | 6,380 | 283,900 | 2,126.67 |
| 2010-05-12 | 6,110 | 6,260 | 6,080 | 6,130 | 387,600 | 2,043.33 |
| 2010-05-11 | 6,390 | 6,430 | 6,170 | 6,210 | 492,300 | 2,070 |
| 2010-05-10 | 6,180 | 6,360 | 6,140 | 6,230 | 383,100 | 2,076.67 |
| 2010-05-07 | 6,180 | 6,340 | 6,110 | 6,280 | 415,000 | 2,093.33 |
| 2010-05-06 | 6,500 | 6,560 | 6,430 | 6,440 | 317,000 | 2,146.67 |
| 2010-04-30 | 6,700 | 6,760 | 6,640 | 6,700 | 337,600 | 2,233.33 |
| 2010-04-28 | 6,600 | 6,660 | 6,550 | 6,600 | 355,600 | 2,200 |
| 2010-04-27 | 6,540 | 6,730 | 6,490 | 6,700 | 381,500 | 2,233.33 |
| 2010-04-26 | 6,570 | 6,590 | 6,480 | 6,540 | 315,300 | 2,180 |
| 2010-04-23 | 6,560 | 6,640 | 6,440 | 6,470 | 622,100 | 2,156.67 |
| 2010-04-22 | 6,770 | 6,800 | 6,520 | 6,530 | 941,800 | 2,176.67 |
| 2010-04-21 | 6,500 | 6,680 | 6,490 | 6,650 | 806,300 | 2,216.67 |
| 2010-04-20 | 6,320 | 6,430 | 6,280 | 6,370 | 1,235,500 | 2,123.33 |
| 2010-04-19 | 6,050 | 6,070 | 6,000 | 6,020 | 246,500 | 2,006.67 |
| 2010-04-16 | 6,220 | 6,240 | 6,090 | 6,150 | 283,300 | 2,050 |
| 2010-04-15 | 6,360 | 6,390 | 6,260 | 6,280 | 379,400 | 2,093.33 |
| 2010-04-14 | 6,270 | 6,340 | 6,200 | 6,270 | 328,900 | 2,090 |
| 2010-04-13 | 6,340 | 6,370 | 6,140 | 6,230 | 533,500 | 2,076.67 |
| 2010-04-12 | 6,420 | 6,490 | 6,340 | 6,410 | 377,700 | 2,136.67 |
| 2010-04-09 | 6,240 | 6,440 | 6,230 | 6,420 | 948,600 | 2,140 |
| 2010-04-08 | 6,160 | 6,240 | 6,160 | 6,190 | 397,600 | 2,063.33 |
| 2010-04-07 | 6,200 | 6,260 | 6,130 | 6,260 | 749,900 | 2,086.67 |
| 2010-04-06 | 6,100 | 6,280 | 5,940 | 6,030 | 832,600 | 2,010 |
| 2010-04-05 | 5,920 | 6,000 | 5,900 | 6,000 | 234,800 | 2,000 |
| 2010-04-02 | 5,910 | 5,920 | 5,840 | 5,910 | 295,000 | 1,970 |
| 2010-04-01 | 5,750 | 5,880 | 5,750 | 5,870 | 265,900 | 1,956.67 |
| 2010-03-31 | 5,850 | 5,860 | 5,740 | 5,750 | 349,000 | 1,916.67 |
| 2010-03-30 | 5,900 | 5,900 | 5,850 | 5,900 | 202,000 | 1,966.67 |
| 2010-03-29 | 5,900 | 5,950 | 5,850 | 5,870 | 352,100 | 1,956.67 |
| 2010-03-26 | 5,650 | 5,870 | 5,630 | 5,840 | 897,400 | 1,946.67 |
| 2010-03-25 | 5,570 | 5,620 | 5,510 | 5,600 | 284,600 | 1,866.67 |
| 2010-03-24 | 5,530 | 5,550 | 5,420 | 5,490 | 187,400 | 1,830 |
| 2010-03-23 | 5,530 | 5,530 | 5,460 | 5,500 | 181,000 | 1,833.33 |
| 2010-03-19 | 5,580 | 5,590 | 5,510 | 5,520 | 147,200 | 1,840 |
| 2010-03-18 | 5,570 | 5,690 | 5,500 | 5,500 | 353,600 | 1,833.33 |
| 2010-03-17 | 5,590 | 5,610 | 5,510 | 5,550 | 630,300 | 1,850 |
| 2010-03-16 | 5,390 | 5,430 | 5,360 | 5,360 | 155,400 | 1,786.67 |
| 2010-03-15 | 5,440 | 5,470 | 5,370 | 5,440 | 164,600 | 1,813.33 |
| 2010-03-12 | 5,500 | 5,500 | 5,360 | 5,430 | 304,200 | 1,810 |
| 2010-03-11 | 5,400 | 5,490 | 5,370 | 5,420 | 287,500 | 1,806.67 |
| 2010-03-10 | 5,370 | 5,420 | 5,330 | 5,370 | 314,100 | 1,790 |
| 2010-03-09 | 5,190 | 5,400 | 5,160 | 5,370 | 785,900 | 1,790 |
| 2010-03-08 | 5,170 | 5,180 | 5,100 | 5,130 | 258,700 | 1,710 |
| 2010-03-05 | 4,975 | 5,080 | 4,950 | 5,080 | 337,500 | 1,693.33 |
| 2010-03-04 | 5,080 | 5,090 | 4,930 | 4,950 | 330,800 | 1,650 |
| 2010-03-03 | 5,020 | 5,060 | 4,965 | 5,040 | 170,500 | 1,680 |
| 2010-03-02 | 4,985 | 5,070 | 4,975 | 5,060 | 338,600 | 1,686.67 |
| 2010-03-01 | 4,920 | 5,000 | 4,845 | 4,940 | 246,400 | 1,646.67 |
| 2010-02-26 | 4,915 | 4,940 | 4,830 | 4,890 | 332,600 | 1,630 |
| 2010-02-25 | 5,050 | 5,060 | 4,870 | 4,905 | 321,600 | 1,635 |
| 2010-02-24 | 5,010 | 5,050 | 4,980 | 5,020 | 268,300 | 1,673.33 |
| 2010-02-23 | 5,060 | 5,120 | 5,030 | 5,110 | 234,800 | 1,703.33 |
| 2010-02-22 | 5,120 | 5,210 | 5,060 | 5,090 | 325,300 | 1,696.67 |
| 2010-02-19 | 5,150 | 5,240 | 5,030 | 5,040 | 351,300 | 1,680 |
| 2010-02-18 | 5,220 | 5,220 | 5,100 | 5,170 | 222,800 | 1,723.33 |
| 2010-02-17 | 5,110 | 5,200 | 5,080 | 5,190 | 273,400 | 1,730 |
| 2010-02-16 | 5,140 | 5,150 | 4,970 | 5,000 | 365,100 | 1,666.67 |
| 2010-02-15 | 5,150 | 5,230 | 5,110 | 5,130 | 394,400 | 1,710 |
| 2010-02-12 | 5,200 | 5,240 | 5,030 | 5,120 | 458,400 | 1,706.67 |
| 2010-02-10 | 5,030 | 5,170 | 5,030 | 5,170 | 673,200 | 1,723.33 |
| 2010-02-09 | 4,790 | 4,965 | 4,760 | 4,965 | 773,700 | 1,655 |
| 2010-02-08 | 4,760 | 4,815 | 4,710 | 4,755 | 437,200 | 1,585 |
| 2010-02-05 | 4,605 | 4,765 | 4,600 | 4,755 | 378,100 | 1,585 |
| 2010-02-04 | 4,905 | 4,920 | 4,740 | 4,800 | 506,300 | 1,600 |
| 2010-02-03 | 5,090 | 5,100 | 4,885 | 4,905 | 526,000 | 1,635 |
| 2010-02-02 | 5,020 | 5,180 | 4,955 | 5,020 | 457,600 | 1,673.33 |
| 2010-02-01 | 5,030 | 5,050 | 4,865 | 4,945 | 353,600 | 1,648.33 |
| 2010-01-29 | 5,060 | 5,150 | 5,010 | 5,030 | 255,400 | 1,676.67 |
| 2010-01-28 | 5,080 | 5,210 | 5,040 | 5,160 | 374,500 | 1,720 |
| 2010-01-27 | 5,160 | 5,170 | 5,020 | 5,040 | 395,300 | 1,680 |
| 2010-01-26 | 5,380 | 5,390 | 5,170 | 5,190 | 528,400 | 1,730 |
| 2010-01-25 | 5,350 | 5,430 | 5,280 | 5,430 | 328,100 | 1,810 |
| 2010-01-22 | 5,490 | 5,510 | 5,370 | 5,450 | 410,100 | 1,816.67 |
| 2010-01-21 | 5,390 | 5,600 | 5,370 | 5,590 | 322,500 | 1,863.33 |
| 2010-01-20 | 5,640 | 5,640 | 5,470 | 5,490 | 322,200 | 1,830 |
| 2010-01-19 | 5,790 | 5,790 | 5,500 | 5,560 | 435,400 | 1,853.33 |
| 2010-01-18 | 5,640 | 5,770 | 5,610 | 5,770 | 453,900 | 1,923.33 |
| 2010-01-15 | 5,800 | 5,810 | 5,630 | 5,700 | 911,400 | 1,900 |
| 2010-01-14 | 5,290 | 5,610 | 5,290 | 5,600 | 546,200 | 1,866.67 |
| 2010-01-13 | 5,400 | 5,410 | 5,280 | 5,290 | 384,100 | 1,763.33 |
| 2010-01-12 | 5,450 | 5,460 | 5,360 | 5,450 | 389,700 | 1,816.67 |
| 2010-01-08 | 5,420 | 5,500 | 5,360 | 5,480 | 582,000 | 1,826.67 |
| 2010-01-07 | 5,600 | 5,630 | 5,480 | 5,490 | 472,700 | 1,830 |
| 2010-01-06 | 5,670 | 5,740 | 5,590 | 5,640 | 570,900 | 1,880 |
| 2010-01-05 | 5,840 | 5,870 | 5,630 | 5,630 | 387,300 | 1,876.67 |
| 2010-01-04 | 5,760 | 5,810 | 5,660 | 5,800 | 247,600 | 1,933.33 |
分割・併合履歴 ： [2023-03-30]1株→3株 [2000-03-28]1株→1.5株
