6268 ナブテスコ(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 | 1,739 | 1,764 | 1,717 | 1,732 | 786,000 | 1,732 |
| 2010-12-29 | 1,692 | 1,743 | 1,692 | 1,733 | 727,300 | 1,733 |
| 2010-12-28 | 1,693 | 1,704 | 1,687 | 1,691 | 196,600 | 1,691 |
| 2010-12-27 | 1,697 | 1,699 | 1,680 | 1,693 | 207,200 | 1,693 |
| 2010-12-24 | 1,698 | 1,704 | 1,678 | 1,690 | 329,000 | 1,690 |
| 2010-12-22 | 1,699 | 1,733 | 1,688 | 1,699 | 1,041,000 | 1,699 |
| 2010-12-21 | 1,685 | 1,694 | 1,680 | 1,687 | 613,000 | 1,687 |
| 2010-12-20 | 1,686 | 1,693 | 1,672 | 1,692 | 673,200 | 1,692 |
| 2010-12-17 | 1,699 | 1,699 | 1,680 | 1,685 | 444,100 | 1,685 |
| 2010-12-16 | 1,698 | 1,698 | 1,683 | 1,694 | 349,300 | 1,694 |
| 2010-12-15 | 1,699 | 1,705 | 1,680 | 1,697 | 455,100 | 1,697 |
| 2010-12-14 | 1,695 | 1,699 | 1,675 | 1,688 | 785,200 | 1,688 |
| 2010-12-13 | 1,622 | 1,692 | 1,612 | 1,690 | 1,857,800 | 1,690 |
| 2010-12-10 | 1,614 | 1,633 | 1,596 | 1,596 | 1,140,500 | 1,596 |
| 2010-12-09 | 1,650 | 1,651 | 1,618 | 1,623 | 700,700 | 1,623 |
| 2010-12-08 | 1,634 | 1,637 | 1,620 | 1,631 | 582,000 | 1,631 |
| 2010-12-07 | 1,648 | 1,650 | 1,622 | 1,625 | 551,100 | 1,625 |
| 2010-12-06 | 1,627 | 1,643 | 1,620 | 1,641 | 633,700 | 1,641 |
| 2010-12-03 | 1,631 | 1,636 | 1,613 | 1,627 | 743,800 | 1,627 |
| 2010-12-02 | 1,599 | 1,629 | 1,595 | 1,628 | 1,376,500 | 1,628 |
| 2010-12-01 | 1,566 | 1,578 | 1,539 | 1,578 | 1,117,900 | 1,578 |
| 2010-11-30 | 1,569 | 1,590 | 1,541 | 1,545 | 5,224,400 | 1,545 |
| 2010-11-29 | 1,555 | 1,578 | 1,537 | 1,567 | 1,416,200 | 1,567 |
| 2010-11-26 | 1,573 | 1,591 | 1,560 | 1,569 | 1,071,900 | 1,569 |
| 2010-11-25 | 1,590 | 1,604 | 1,580 | 1,591 | 1,367,200 | 1,591 |
| 2010-11-24 | 1,555 | 1,593 | 1,550 | 1,580 | 1,103,700 | 1,580 |
| 2010-11-22 | 1,586 | 1,596 | 1,566 | 1,588 | 792,000 | 1,588 |
| 2010-11-19 | 1,563 | 1,595 | 1,544 | 1,587 | 1,930,700 | 1,587 |
| 2010-11-18 | 1,496 | 1,527 | 1,494 | 1,527 | 861,700 | 1,527 |
| 2010-11-17 | 1,465 | 1,491 | 1,460 | 1,488 | 1,115,300 | 1,488 |
| 2010-11-16 | 1,515 | 1,525 | 1,496 | 1,504 | 703,900 | 1,504 |
| 2010-11-15 | 1,505 | 1,524 | 1,486 | 1,510 | 1,297,400 | 1,510 |
| 2010-11-12 | 1,512 | 1,552 | 1,501 | 1,501 | 1,693,700 | 1,501 |
| 2010-11-11 | 1,605 | 1,609 | 1,516 | 1,535 | 2,409,000 | 1,535 |
| 2010-11-10 | 1,540 | 1,592 | 1,540 | 1,555 | 1,647,200 | 1,555 |
| 2010-11-09 | 1,532 | 1,582 | 1,521 | 1,562 | 1,667,800 | 1,562 |
| 2010-11-08 | 1,495 | 1,537 | 1,491 | 1,533 | 1,349,000 | 1,533 |
| 2010-11-05 | 1,436 | 1,482 | 1,430 | 1,478 | 1,196,100 | 1,478 |
| 2010-11-04 | 1,409 | 1,424 | 1,406 | 1,421 | 747,700 | 1,421 |
| 2010-11-02 | 1,399 | 1,405 | 1,382 | 1,389 | 797,600 | 1,389 |
| 2010-11-01 | 1,399 | 1,413 | 1,375 | 1,402 | 1,330,300 | 1,402 |
| 2010-10-29 | 1,384 | 1,425 | 1,381 | 1,425 | 1,718,200 | 1,425 |
| 2010-10-28 | 1,361 | 1,380 | 1,354 | 1,372 | 860,600 | 1,372 |
| 2010-10-27 | 1,341 | 1,363 | 1,334 | 1,359 | 693,700 | 1,359 |
| 2010-10-26 | 1,370 | 1,377 | 1,332 | 1,337 | 1,140,600 | 1,337 |
| 2010-10-25 | 1,379 | 1,396 | 1,375 | 1,384 | 512,300 | 1,384 |
| 2010-10-22 | 1,369 | 1,389 | 1,362 | 1,379 | 565,100 | 1,379 |
| 2010-10-21 | 1,362 | 1,371 | 1,351 | 1,361 | 445,400 | 1,361 |
| 2010-10-20 | 1,362 | 1,365 | 1,339 | 1,360 | 799,300 | 1,360 |
| 2010-10-19 | 1,369 | 1,403 | 1,369 | 1,400 | 601,600 | 1,400 |
| 2010-10-18 | 1,394 | 1,398 | 1,365 | 1,368 | 578,300 | 1,368 |
| 2010-10-15 | 1,403 | 1,415 | 1,385 | 1,398 | 615,000 | 1,398 |
| 2010-10-14 | 1,388 | 1,413 | 1,380 | 1,402 | 1,557,500 | 1,402 |
| 2010-10-13 | 1,374 | 1,380 | 1,349 | 1,361 | 644,200 | 1,361 |
| 2010-10-12 | 1,378 | 1,393 | 1,344 | 1,354 | 597,100 | 1,354 |
| 2010-10-08 | 1,400 | 1,402 | 1,353 | 1,356 | 915,400 | 1,356 |
| 2010-10-07 | 1,399 | 1,408 | 1,392 | 1,402 | 438,600 | 1,402 |
| 2010-10-06 | 1,388 | 1,417 | 1,387 | 1,401 | 762,200 | 1,401 |
| 2010-10-05 | 1,384 | 1,395 | 1,360 | 1,388 | 588,900 | 1,388 |
| 2010-10-04 | 1,373 | 1,404 | 1,367 | 1,383 | 872,500 | 1,383 |
| 2010-10-01 | 1,360 | 1,377 | 1,340 | 1,366 | 958,100 | 1,366 |
| 2010-09-30 | 1,395 | 1,400 | 1,358 | 1,359 | 673,000 | 1,359 |
| 2010-09-29 | 1,375 | 1,389 | 1,361 | 1,389 | 518,000 | 1,389 |
| 2010-09-28 | 1,369 | 1,386 | 1,368 | 1,379 | 324,000 | 1,379 |
| 2010-09-27 | 1,363 | 1,374 | 1,350 | 1,374 | 595,000 | 1,374 |
| 2010-09-24 | 1,366 | 1,390 | 1,361 | 1,365 | 442,000 | 1,365 |
| 2010-09-22 | 1,400 | 1,407 | 1,396 | 1,396 | 434,000 | 1,396 |
| 2010-09-21 | 1,396 | 1,417 | 1,396 | 1,410 | 882,000 | 1,410 |
| 2010-09-17 | 1,388 | 1,394 | 1,373 | 1,386 | 933,000 | 1,386 |
| 2010-09-16 | 1,399 | 1,400 | 1,367 | 1,387 | 988,000 | 1,387 |
| 2010-09-15 | 1,379 | 1,406 | 1,344 | 1,382 | 1,853,000 | 1,382 |
| 2010-09-14 | 1,375 | 1,392 | 1,367 | 1,381 | 782,000 | 1,381 |
| 2010-09-13 | 1,387 | 1,396 | 1,362 | 1,382 | 709,000 | 1,382 |
| 2010-09-10 | 1,366 | 1,393 | 1,366 | 1,376 | 1,134,000 | 1,376 |
| 2010-09-09 | 1,355 | 1,363 | 1,339 | 1,357 | 628,000 | 1,357 |
| 2010-09-08 | 1,350 | 1,360 | 1,329 | 1,335 | 757,000 | 1,335 |
| 2010-09-07 | 1,370 | 1,390 | 1,357 | 1,369 | 1,167,000 | 1,369 |
| 2010-09-06 | 1,335 | 1,373 | 1,334 | 1,365 | 1,098,000 | 1,365 |
| 2010-09-03 | 1,308 | 1,324 | 1,300 | 1,321 | 1,150,000 | 1,321 |
| 2010-09-02 | 1,313 | 1,326 | 1,290 | 1,308 | 1,653,000 | 1,308 |
| 2010-09-01 | 1,277 | 1,324 | 1,272 | 1,298 | 2,049,000 | 1,298 |
| 2010-08-31 | 1,279 | 1,295 | 1,258 | 1,262 | 911,000 | 1,262 |
| 2010-08-30 | 1,327 | 1,345 | 1,306 | 1,309 | 622,000 | 1,309 |
| 2010-08-27 | 1,259 | 1,304 | 1,251 | 1,297 | 629,000 | 1,297 |
| 2010-08-26 | 1,252 | 1,264 | 1,241 | 1,261 | 635,000 | 1,261 |
| 2010-08-25 | 1,271 | 1,294 | 1,239 | 1,244 | 1,251,000 | 1,244 |
| 2010-08-24 | 1,273 | 1,295 | 1,268 | 1,280 | 483,000 | 1,280 |
| 2010-08-23 | 1,312 | 1,320 | 1,295 | 1,298 | 627,000 | 1,298 |
| 2010-08-20 | 1,298 | 1,322 | 1,298 | 1,307 | 490,000 | 1,307 |
| 2010-08-19 | 1,299 | 1,324 | 1,293 | 1,321 | 705,000 | 1,321 |
| 2010-08-18 | 1,299 | 1,333 | 1,296 | 1,310 | 1,468,000 | 1,310 |
| 2010-08-17 | 1,245 | 1,284 | 1,245 | 1,278 | 600,000 | 1,278 |
| 2010-08-16 | 1,277 | 1,287 | 1,245 | 1,266 | 783,000 | 1,266 |
| 2010-08-13 | 1,292 | 1,298 | 1,266 | 1,278 | 735,000 | 1,278 |
| 2010-08-12 | 1,252 | 1,294 | 1,252 | 1,292 | 942,000 | 1,292 |
| 2010-08-11 | 1,345 | 1,345 | 1,286 | 1,290 | 1,261,000 | 1,290 |
| 2010-08-10 | 1,400 | 1,402 | 1,341 | 1,360 | 1,406,000 | 1,360 |
| 2010-08-09 | 1,375 | 1,414 | 1,373 | 1,397 | 840,000 | 1,397 |
| 2010-08-06 | 1,382 | 1,397 | 1,370 | 1,380 | 1,034,000 | 1,380 |
| 2010-08-05 | 1,379 | 1,402 | 1,375 | 1,397 | 723,000 | 1,397 |
| 2010-08-04 | 1,395 | 1,395 | 1,349 | 1,354 | 1,310,000 | 1,354 |
| 2010-08-03 | 1,450 | 1,452 | 1,397 | 1,402 | 1,677,000 | 1,402 |
| 2010-08-02 | 1,398 | 1,428 | 1,393 | 1,422 | 2,139,000 | 1,422 |
| 2010-07-30 | 1,394 | 1,397 | 1,346 | 1,368 | 1,388,000 | 1,368 |
| 2010-07-29 | 1,347 | 1,394 | 1,346 | 1,391 | 1,319,000 | 1,391 |
| 2010-07-28 | 1,346 | 1,358 | 1,341 | 1,355 | 747,000 | 1,355 |
| 2010-07-27 | 1,339 | 1,354 | 1,328 | 1,333 | 721,000 | 1,333 |
| 2010-07-26 | 1,336 | 1,346 | 1,326 | 1,327 | 425,000 | 1,327 |
| 2010-07-23 | 1,303 | 1,337 | 1,297 | 1,313 | 989,000 | 1,313 |
| 2010-07-22 | 1,278 | 1,284 | 1,243 | 1,253 | 1,011,000 | 1,253 |
| 2010-07-21 | 1,331 | 1,333 | 1,289 | 1,293 | 601,000 | 1,293 |
| 2010-07-20 | 1,290 | 1,326 | 1,287 | 1,302 | 680,000 | 1,302 |
| 2010-07-16 | 1,339 | 1,351 | 1,308 | 1,314 | 777,000 | 1,314 |
| 2010-07-15 | 1,380 | 1,380 | 1,341 | 1,357 | 679,000 | 1,357 |
| 2010-07-14 | 1,370 | 1,392 | 1,363 | 1,380 | 901,000 | 1,380 |
| 2010-07-13 | 1,400 | 1,410 | 1,335 | 1,340 | 1,610,000 | 1,340 |
| 2010-07-12 | 1,377 | 1,429 | 1,377 | 1,406 | 1,390,000 | 1,406 |
| 2010-07-09 | 1,380 | 1,386 | 1,343 | 1,369 | 988,000 | 1,369 |
| 2010-07-08 | 1,400 | 1,400 | 1,333 | 1,358 | 1,478,000 | 1,358 |
| 2010-07-07 | 1,383 | 1,395 | 1,338 | 1,350 | 802,000 | 1,350 |
| 2010-07-06 | 1,345 | 1,400 | 1,328 | 1,400 | 663,000 | 1,400 |
| 2010-07-05 | 1,325 | 1,366 | 1,325 | 1,351 | 677,000 | 1,351 |
| 2010-07-02 | 1,316 | 1,369 | 1,307 | 1,351 | 1,585,000 | 1,351 |
| 2010-07-01 | 1,400 | 1,404 | 1,297 | 1,304 | 1,970,000 | 1,304 |
| 2010-06-30 | 1,306 | 1,380 | 1,295 | 1,379 | 1,579,000 | 1,379 |
| 2010-06-29 | 1,336 | 1,375 | 1,311 | 1,317 | 982,000 | 1,317 |
| 2010-06-28 | 1,360 | 1,367 | 1,329 | 1,335 | 672,000 | 1,335 |
| 2010-06-25 | 1,374 | 1,379 | 1,353 | 1,361 | 532,000 | 1,361 |
| 2010-06-24 | 1,385 | 1,406 | 1,370 | 1,389 | 920,000 | 1,389 |
| 2010-06-23 | 1,377 | 1,400 | 1,374 | 1,382 | 821,000 | 1,382 |
| 2010-06-22 | 1,415 | 1,459 | 1,405 | 1,413 | 1,359,000 | 1,413 |
| 2010-06-21 | 1,415 | 1,472 | 1,415 | 1,427 | 1,428,000 | 1,427 |
| 2010-06-18 | 1,381 | 1,407 | 1,374 | 1,388 | 1,107,000 | 1,388 |
| 2010-06-17 | 1,415 | 1,429 | 1,389 | 1,391 | 653,000 | 1,391 |
| 2010-06-16 | 1,421 | 1,447 | 1,414 | 1,426 | 1,346,000 | 1,426 |
| 2010-06-15 | 1,405 | 1,412 | 1,385 | 1,386 | 1,425,000 | 1,386 |
| 2010-06-14 | 1,375 | 1,427 | 1,375 | 1,421 | 1,779,000 | 1,421 |
| 2010-06-11 | 1,351 | 1,400 | 1,341 | 1,385 | 2,223,000 | 1,385 |
| 2010-06-10 | 1,258 | 1,336 | 1,253 | 1,326 | 1,802,000 | 1,326 |
| 2010-06-09 | 1,268 | 1,268 | 1,234 | 1,252 | 1,012,000 | 1,252 |
| 2010-06-08 | 1,220 | 1,268 | 1,219 | 1,263 | 865,000 | 1,263 |
| 2010-06-07 | 1,254 | 1,264 | 1,238 | 1,238 | 785,000 | 1,238 |
| 2010-06-04 | 1,252 | 1,305 | 1,252 | 1,284 | 2,032,000 | 1,284 |
| 2010-06-03 | 1,229 | 1,261 | 1,229 | 1,246 | 1,520,000 | 1,246 |
| 2010-06-02 | 1,214 | 1,257 | 1,210 | 1,233 | 1,606,000 | 1,233 |
| 2010-06-01 | 1,231 | 1,237 | 1,207 | 1,216 | 741,000 | 1,216 |
| 2010-05-31 | 1,197 | 1,235 | 1,192 | 1,225 | 615,000 | 1,225 |
| 2010-05-28 | 1,201 | 1,223 | 1,183 | 1,205 | 714,000 | 1,205 |
| 2010-05-27 | 1,136 | 1,196 | 1,128 | 1,194 | 1,054,000 | 1,194 |
| 2010-05-26 | 1,139 | 1,158 | 1,110 | 1,137 | 1,147,000 | 1,137 |
| 2010-05-25 | 1,158 | 1,164 | 1,128 | 1,133 | 1,117,000 | 1,133 |
| 2010-05-24 | 1,157 | 1,190 | 1,129 | 1,177 | 1,167,000 | 1,177 |
| 2010-05-21 | 1,150 | 1,177 | 1,128 | 1,153 | 1,381,000 | 1,153 |
| 2010-05-20 | 1,197 | 1,225 | 1,171 | 1,180 | 1,458,000 | 1,180 |
| 2010-05-19 | 1,144 | 1,173 | 1,131 | 1,167 | 869,000 | 1,167 |
| 2010-05-18 | 1,206 | 1,212 | 1,163 | 1,174 | 934,000 | 1,174 |
| 2010-05-17 | 1,220 | 1,222 | 1,176 | 1,192 | 1,098,000 | 1,192 |
| 2010-05-14 | 1,230 | 1,241 | 1,212 | 1,232 | 1,124,000 | 1,232 |
| 2010-05-13 | 1,197 | 1,226 | 1,174 | 1,223 | 1,369,000 | 1,223 |
| 2010-05-12 | 1,167 | 1,182 | 1,158 | 1,161 | 962,000 | 1,161 |
| 2010-05-11 | 1,197 | 1,197 | 1,147 | 1,153 | 1,262,000 | 1,153 |
| 2010-05-10 | 1,185 | 1,203 | 1,160 | 1,173 | 2,052,000 | 1,173 |
| 2010-05-07 | 1,100 | 1,119 | 1,098 | 1,109 | 1,301,000 | 1,109 |
| 2010-05-06 | 1,160 | 1,167 | 1,120 | 1,133 | 1,264,000 | 1,133 |
| 2010-04-30 | 1,220 | 1,225 | 1,187 | 1,190 | 923,000 | 1,190 |
| 2010-04-28 | 1,189 | 1,246 | 1,189 | 1,207 | 1,550,000 | 1,207 |
| 2010-04-27 | 1,174 | 1,222 | 1,171 | 1,218 | 1,048,000 | 1,218 |
| 2010-04-26 | 1,170 | 1,187 | 1,170 | 1,187 | 791,000 | 1,187 |
| 2010-04-23 | 1,175 | 1,184 | 1,156 | 1,168 | 971,000 | 1,168 |
| 2010-04-22 | 1,199 | 1,199 | 1,174 | 1,196 | 385,000 | 1,196 |
| 2010-04-21 | 1,179 | 1,208 | 1,177 | 1,204 | 811,000 | 1,204 |
| 2010-04-20 | 1,165 | 1,188 | 1,164 | 1,176 | 844,000 | 1,176 |
| 2010-04-19 | 1,180 | 1,195 | 1,167 | 1,171 | 670,000 | 1,171 |
| 2010-04-16 | 1,237 | 1,240 | 1,200 | 1,207 | 887,000 | 1,207 |
| 2010-04-15 | 1,250 | 1,254 | 1,234 | 1,247 | 755,000 | 1,247 |
| 2010-04-14 | 1,229 | 1,235 | 1,213 | 1,225 | 523,000 | 1,225 |
| 2010-04-13 | 1,247 | 1,247 | 1,201 | 1,217 | 597,000 | 1,217 |
| 2010-04-12 | 1,261 | 1,270 | 1,245 | 1,247 | 538,000 | 1,247 |
| 2010-04-09 | 1,258 | 1,258 | 1,240 | 1,246 | 558,000 | 1,246 |
| 2010-04-08 | 1,243 | 1,252 | 1,235 | 1,248 | 696,000 | 1,248 |
| 2010-04-07 | 1,260 | 1,268 | 1,240 | 1,252 | 766,000 | 1,252 |
| 2010-04-06 | 1,286 | 1,292 | 1,249 | 1,260 | 621,000 | 1,260 |
| 2010-04-05 | 1,285 | 1,296 | 1,275 | 1,292 | 436,000 | 1,292 |
| 2010-04-02 | 1,255 | 1,276 | 1,250 | 1,273 | 542,000 | 1,273 |
| 2010-04-01 | 1,245 | 1,259 | 1,228 | 1,252 | 1,046,000 | 1,252 |
| 2010-03-31 | 1,300 | 1,304 | 1,246 | 1,246 | 977,000 | 1,246 |
| 2010-03-30 | 1,247 | 1,288 | 1,241 | 1,281 | 1,021,000 | 1,281 |
| 2010-03-29 | 1,224 | 1,240 | 1,210 | 1,237 | 528,000 | 1,237 |
| 2010-03-26 | 1,186 | 1,235 | 1,171 | 1,228 | 1,358,000 | 1,228 |
| 2010-03-25 | 1,171 | 1,173 | 1,162 | 1,170 | 408,000 | 1,170 |
| 2010-03-24 | 1,182 | 1,188 | 1,166 | 1,171 | 471,000 | 1,171 |
| 2010-03-23 | 1,151 | 1,179 | 1,151 | 1,176 | 533,000 | 1,176 |
| 2010-03-19 | 1,161 | 1,164 | 1,152 | 1,160 | 305,000 | 1,160 |
| 2010-03-18 | 1,167 | 1,175 | 1,158 | 1,161 | 535,000 | 1,161 |
| 2010-03-17 | 1,153 | 1,163 | 1,150 | 1,160 | 294,000 | 1,160 |
| 2010-03-16 | 1,150 | 1,153 | 1,145 | 1,145 | 385,000 | 1,145 |
| 2010-03-15 | 1,164 | 1,167 | 1,153 | 1,157 | 298,000 | 1,157 |
| 2010-03-12 | 1,170 | 1,170 | 1,154 | 1,157 | 502,000 | 1,157 |
| 2010-03-11 | 1,162 | 1,178 | 1,154 | 1,168 | 482,000 | 1,168 |
| 2010-03-10 | 1,146 | 1,157 | 1,140 | 1,152 | 699,000 | 1,152 |
| 2010-03-09 | 1,164 | 1,172 | 1,141 | 1,146 | 1,026,000 | 1,146 |
| 2010-03-08 | 1,168 | 1,180 | 1,160 | 1,177 | 740,000 | 1,177 |
| 2010-03-05 | 1,160 | 1,172 | 1,156 | 1,162 | 519,000 | 1,162 |
| 2010-03-04 | 1,162 | 1,175 | 1,155 | 1,158 | 647,000 | 1,158 |
| 2010-03-03 | 1,150 | 1,165 | 1,140 | 1,154 | 689,000 | 1,154 |
| 2010-03-02 | 1,136 | 1,167 | 1,130 | 1,145 | 1,037,000 | 1,145 |
| 2010-03-01 | 1,103 | 1,141 | 1,101 | 1,133 | 305,000 | 1,133 |
| 2010-02-26 | 1,108 | 1,130 | 1,099 | 1,117 | 504,000 | 1,117 |
| 2010-02-25 | 1,135 | 1,135 | 1,096 | 1,106 | 556,000 | 1,106 |
| 2010-02-24 | 1,125 | 1,135 | 1,109 | 1,121 | 459,000 | 1,121 |
| 2010-02-23 | 1,117 | 1,142 | 1,111 | 1,132 | 1,091,000 | 1,132 |
| 2010-02-22 | 1,117 | 1,127 | 1,105 | 1,113 | 749,000 | 1,113 |
| 2010-02-19 | 1,111 | 1,124 | 1,096 | 1,099 | 527,000 | 1,099 |
| 2010-02-18 | 1,122 | 1,123 | 1,100 | 1,107 | 691,000 | 1,107 |
| 2010-02-17 | 1,094 | 1,100 | 1,086 | 1,098 | 419,000 | 1,098 |
| 2010-02-16 | 1,087 | 1,098 | 1,072 | 1,078 | 527,000 | 1,078 |
| 2010-02-15 | 1,087 | 1,092 | 1,074 | 1,082 | 429,000 | 1,082 |
| 2010-02-12 | 1,091 | 1,091 | 1,065 | 1,076 | 511,000 | 1,076 |
| 2010-02-10 | 1,053 | 1,095 | 1,046 | 1,073 | 1,284,000 | 1,073 |
| 2010-02-09 | 999 | 1,028 | 990 | 1,023 | 1,051,000 | 1,023 |
| 2010-02-08 | 1,002 | 1,012 | 991 | 998 | 993,000 | 998 |
| 2010-02-05 | 1,040 | 1,050 | 1,033 | 1,042 | 674,000 | 1,042 |
| 2010-02-04 | 1,087 | 1,094 | 1,072 | 1,085 | 644,000 | 1,085 |
| 2010-02-03 | 1,079 | 1,092 | 1,070 | 1,083 | 570,000 | 1,083 |
| 2010-02-02 | 1,037 | 1,086 | 1,024 | 1,080 | 1,159,000 | 1,080 |
| 2010-02-01 | 1,055 | 1,056 | 972 | 1,015 | 2,065,000 | 1,015 |
| 2010-01-29 | 1,064 | 1,088 | 1,055 | 1,066 | 447,000 | 1,066 |
| 2010-01-28 | 1,054 | 1,084 | 1,041 | 1,064 | 1,073,000 | 1,064 |
| 2010-01-27 | 1,092 | 1,092 | 1,050 | 1,053 | 842,000 | 1,053 |
| 2010-01-26 | 1,156 | 1,162 | 1,091 | 1,091 | 814,000 | 1,091 |
| 2010-01-25 | 1,123 | 1,162 | 1,123 | 1,156 | 742,000 | 1,156 |
| 2010-01-22 | 1,112 | 1,144 | 1,112 | 1,141 | 720,000 | 1,141 |
| 2010-01-21 | 1,150 | 1,170 | 1,130 | 1,161 | 1,174,000 | 1,161 |
| 2010-01-20 | 1,180 | 1,194 | 1,156 | 1,162 | 719,000 | 1,162 |
| 2010-01-19 | 1,195 | 1,230 | 1,172 | 1,179 | 1,178,000 | 1,179 |
| 2010-01-18 | 1,165 | 1,183 | 1,155 | 1,178 | 567,000 | 1,178 |
| 2010-01-15 | 1,192 | 1,196 | 1,166 | 1,169 | 578,000 | 1,169 |
| 2010-01-14 | 1,173 | 1,185 | 1,165 | 1,180 | 521,000 | 1,180 |
| 2010-01-13 | 1,159 | 1,191 | 1,154 | 1,157 | 1,251,000 | 1,157 |
| 2010-01-12 | 1,126 | 1,191 | 1,111 | 1,158 | 2,821,000 | 1,158 |
| 2010-01-08 | 1,087 | 1,111 | 1,069 | 1,104 | 1,522,000 | 1,104 |
| 2010-01-07 | 1,072 | 1,073 | 1,060 | 1,066 | 469,000 | 1,066 |
| 2010-01-06 | 1,075 | 1,080 | 1,060 | 1,072 | 412,000 | 1,072 |
| 2010-01-05 | 1,075 | 1,084 | 1,062 | 1,065 | 475,000 | 1,065 |
| 2010-01-04 | 1,032 | 1,079 | 1,032 | 1,075 | 256,000 | 1,075 |
分割・併合履歴 ： なし
