6333 (株)帝国電機製作所 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 | 1,787 | 1,798 | 1,780 | 1,780 | 17,500 | 890 |
| 2010-12-29 | 1,736 | 1,770 | 1,736 | 1,770 | 11,500 | 885 |
| 2010-12-28 | 1,735 | 1,743 | 1,728 | 1,743 | 6,000 | 871.50 |
| 2010-12-27 | 1,725 | 1,730 | 1,714 | 1,728 | 5,900 | 864 |
| 2010-12-24 | 1,701 | 1,728 | 1,701 | 1,710 | 10,700 | 855 |
| 2010-12-22 | 1,730 | 1,730 | 1,692 | 1,701 | 9,000 | 850.50 |
| 2010-12-21 | 1,723 | 1,735 | 1,723 | 1,728 | 14,000 | 864 |
| 2010-12-20 | 1,700 | 1,731 | 1,700 | 1,722 | 17,000 | 861 |
| 2010-12-17 | 1,730 | 1,735 | 1,693 | 1,720 | 18,700 | 860 |
| 2010-12-16 | 1,715 | 1,730 | 1,712 | 1,724 | 25,100 | 862 |
| 2010-12-15 | 1,718 | 1,720 | 1,707 | 1,715 | 18,100 | 857.50 |
| 2010-12-14 | 1,709 | 1,715 | 1,693 | 1,707 | 22,700 | 853.50 |
| 2010-12-13 | 1,665 | 1,690 | 1,663 | 1,690 | 19,200 | 845 |
| 2010-12-10 | 1,665 | 1,665 | 1,650 | 1,665 | 27,900 | 832.50 |
| 2010-12-09 | 1,652 | 1,660 | 1,642 | 1,653 | 25,200 | 826.50 |
| 2010-12-08 | 1,609 | 1,658 | 1,605 | 1,658 | 14,600 | 829 |
| 2010-12-07 | 1,613 | 1,613 | 1,600 | 1,609 | 8,800 | 804.50 |
| 2010-12-06 | 1,608 | 1,610 | 1,600 | 1,610 | 5,200 | 805 |
| 2010-12-03 | 1,610 | 1,610 | 1,595 | 1,600 | 8,400 | 800 |
| 2010-12-02 | 1,595 | 1,613 | 1,595 | 1,600 | 24,800 | 800 |
| 2010-12-01 | 1,577 | 1,581 | 1,572 | 1,578 | 5,800 | 789 |
| 2010-11-30 | 1,572 | 1,586 | 1,570 | 1,577 | 13,400 | 788.50 |
| 2010-11-29 | 1,570 | 1,586 | 1,570 | 1,571 | 7,300 | 785.50 |
| 2010-11-26 | 1,566 | 1,586 | 1,566 | 1,570 | 5,200 | 785 |
| 2010-11-25 | 1,565 | 1,592 | 1,564 | 1,566 | 8,100 | 783 |
| 2010-11-24 | 1,560 | 1,600 | 1,560 | 1,562 | 10,700 | 781 |
| 2010-11-22 | 1,584 | 1,595 | 1,570 | 1,582 | 11,000 | 791 |
| 2010-11-19 | 1,598 | 1,598 | 1,572 | 1,584 | 16,100 | 792 |
| 2010-11-18 | 1,536 | 1,594 | 1,536 | 1,587 | 24,300 | 793.50 |
| 2010-11-17 | 1,528 | 1,544 | 1,528 | 1,538 | 12,500 | 769 |
| 2010-11-16 | 1,541 | 1,544 | 1,510 | 1,532 | 20,200 | 766 |
| 2010-11-15 | 1,543 | 1,546 | 1,540 | 1,543 | 7,700 | 771.50 |
| 2010-11-12 | 1,548 | 1,557 | 1,540 | 1,540 | 10,000 | 770 |
| 2010-11-11 | 1,560 | 1,560 | 1,542 | 1,545 | 23,100 | 772.50 |
| 2010-11-10 | 1,580 | 1,580 | 1,546 | 1,546 | 16,700 | 773 |
| 2010-11-09 | 1,564 | 1,580 | 1,555 | 1,560 | 19,500 | 780 |
| 2010-11-08 | 1,555 | 1,555 | 1,540 | 1,542 | 7,700 | 771 |
| 2010-11-05 | 1,527 | 1,556 | 1,527 | 1,537 | 13,400 | 768.50 |
| 2010-11-04 | 1,528 | 1,550 | 1,524 | 1,524 | 10,400 | 762 |
| 2010-11-02 | 1,532 | 1,538 | 1,524 | 1,527 | 8,300 | 763.50 |
| 2010-11-01 | 1,538 | 1,579 | 1,535 | 1,555 | 7,500 | 777.50 |
| 2010-10-29 | 1,543 | 1,560 | 1,530 | 1,543 | 10,100 | 771.50 |
| 2010-10-28 | 1,542 | 1,567 | 1,542 | 1,551 | 18,100 | 775.50 |
| 2010-10-27 | 1,550 | 1,583 | 1,550 | 1,582 | 5,300 | 791 |
| 2010-10-26 | 1,572 | 1,578 | 1,550 | 1,550 | 7,500 | 775 |
| 2010-10-25 | 1,553 | 1,596 | 1,548 | 1,572 | 9,400 | 786 |
| 2010-10-22 | 1,547 | 1,577 | 1,545 | 1,557 | 5,500 | 778.50 |
| 2010-10-21 | 1,569 | 1,569 | 1,540 | 1,547 | 7,200 | 773.50 |
| 2010-10-20 | 1,559 | 1,589 | 1,540 | 1,555 | 6,400 | 777.50 |
| 2010-10-19 | 1,559 | 1,621 | 1,559 | 1,561 | 8,300 | 780.50 |
| 2010-10-18 | 1,550 | 1,639 | 1,548 | 1,583 | 10,400 | 791.50 |
| 2010-10-15 | 1,592 | 1,593 | 1,566 | 1,567 | 10,100 | 783.50 |
| 2010-10-14 | 1,588 | 1,612 | 1,580 | 1,592 | 7,700 | 796 |
| 2010-10-13 | 1,573 | 1,617 | 1,572 | 1,581 | 11,600 | 790.50 |
| 2010-10-12 | 1,605 | 1,618 | 1,571 | 1,572 | 12,800 | 786 |
| 2010-10-08 | 1,609 | 1,619 | 1,605 | 1,605 | 9,300 | 802.50 |
| 2010-10-07 | 1,615 | 1,631 | 1,603 | 1,625 | 6,900 | 812.50 |
| 2010-10-06 | 1,641 | 1,645 | 1,620 | 1,630 | 5,800 | 815 |
| 2010-10-05 | 1,603 | 1,644 | 1,601 | 1,640 | 7,700 | 820 |
| 2010-10-04 | 1,674 | 1,674 | 1,600 | 1,616 | 9,300 | 808 |
| 2010-10-01 | 1,638 | 1,652 | 1,618 | 1,634 | 7,700 | 817 |
| 2010-09-30 | 1,700 | 1,703 | 1,618 | 1,638 | 6,100 | 819 |
| 2010-09-29 | 1,667 | 1,706 | 1,665 | 1,705 | 11,400 | 852.50 |
| 2010-09-28 | 1,647 | 1,673 | 1,609 | 1,667 | 4,900 | 833.50 |
| 2010-09-27 | 1,642 | 1,650 | 1,570 | 1,645 | 8,800 | 822.50 |
| 2010-09-24 | 1,647 | 1,660 | 1,625 | 1,635 | 8,000 | 817.50 |
| 2010-09-22 | 1,665 | 1,665 | 1,645 | 1,648 | 9,500 | 824 |
| 2010-09-21 | 1,707 | 1,710 | 1,679 | 1,679 | 3,600 | 839.50 |
| 2010-09-17 | 1,709 | 1,710 | 1,700 | 1,702 | 5,600 | 851 |
| 2010-09-16 | 1,720 | 1,724 | 1,650 | 1,712 | 7,800 | 856 |
| 2010-09-15 | 1,700 | 1,715 | 1,681 | 1,712 | 16,600 | 856 |
| 2010-09-14 | 1,689 | 1,706 | 1,687 | 1,700 | 5,700 | 850 |
| 2010-09-13 | 1,691 | 1,707 | 1,687 | 1,700 | 7,000 | 850 |
| 2010-09-10 | 1,709 | 1,709 | 1,669 | 1,694 | 15,500 | 847 |
| 2010-09-09 | 1,685 | 1,685 | 1,665 | 1,680 | 5,400 | 840 |
| 2010-09-08 | 1,652 | 1,680 | 1,642 | 1,680 | 3,500 | 840 |
| 2010-09-07 | 1,681 | 1,693 | 1,678 | 1,683 | 5,500 | 841.50 |
| 2010-09-06 | 1,643 | 1,703 | 1,638 | 1,703 | 10,900 | 851.50 |
| 2010-09-03 | 1,649 | 1,655 | 1,637 | 1,643 | 6,700 | 821.50 |
| 2010-09-02 | 1,625 | 1,648 | 1,625 | 1,648 | 9,400 | 824 |
| 2010-09-01 | 1,590 | 1,631 | 1,583 | 1,612 | 10,700 | 806 |
| 2010-08-31 | 1,632 | 1,650 | 1,589 | 1,590 | 15,800 | 795 |
| 2010-08-30 | 1,658 | 1,675 | 1,630 | 1,631 | 10,000 | 815.50 |
| 2010-08-27 | 1,596 | 1,640 | 1,595 | 1,640 | 7,300 | 820 |
| 2010-08-26 | 1,608 | 1,622 | 1,585 | 1,621 | 10,000 | 810.50 |
| 2010-08-25 | 1,594 | 1,624 | 1,590 | 1,608 | 10,000 | 804 |
| 2010-08-24 | 1,580 | 1,604 | 1,576 | 1,601 | 4,300 | 800.50 |
| 2010-08-23 | 1,611 | 1,630 | 1,583 | 1,583 | 6,300 | 791.50 |
| 2010-08-20 | 1,630 | 1,630 | 1,605 | 1,610 | 4,600 | 805 |
| 2010-08-19 | 1,570 | 1,640 | 1,570 | 1,631 | 5,800 | 815.50 |
| 2010-08-18 | 1,575 | 1,590 | 1,569 | 1,570 | 5,800 | 785 |
| 2010-08-17 | 1,583 | 1,588 | 1,570 | 1,570 | 10,000 | 785 |
| 2010-08-16 | 1,593 | 1,594 | 1,569 | 1,584 | 6,500 | 792 |
| 2010-08-13 | 1,590 | 1,593 | 1,577 | 1,593 | 6,700 | 796.50 |
| 2010-08-12 | 1,583 | 1,609 | 1,573 | 1,591 | 10,000 | 795.50 |
| 2010-08-11 | 1,601 | 1,620 | 1,581 | 1,591 | 13,100 | 795.50 |
| 2010-08-10 | 1,633 | 1,650 | 1,630 | 1,641 | 5,200 | 820.50 |
| 2010-08-09 | 1,607 | 1,643 | 1,607 | 1,627 | 3,500 | 813.50 |
| 2010-08-06 | 1,625 | 1,644 | 1,625 | 1,644 | 4,100 | 822 |
| 2010-08-05 | 1,616 | 1,650 | 1,616 | 1,647 | 5,400 | 823.50 |
| 2010-08-04 | 1,639 | 1,639 | 1,600 | 1,608 | 10,600 | 804 |
| 2010-08-03 | 1,657 | 1,662 | 1,636 | 1,640 | 5,700 | 820 |
| 2010-08-02 | 1,659 | 1,699 | 1,633 | 1,633 | 10,500 | 816.50 |
| 2010-07-30 | 1,716 | 1,716 | 1,661 | 1,666 | 14,000 | 833 |
| 2010-07-29 | 1,750 | 1,757 | 1,700 | 1,736 | 8,500 | 868 |
| 2010-07-28 | 1,790 | 1,790 | 1,752 | 1,762 | 15,400 | 881 |
| 2010-07-27 | 1,702 | 1,788 | 1,702 | 1,783 | 32,400 | 891.50 |
| 2010-07-26 | 1,719 | 1,723 | 1,696 | 1,700 | 5,800 | 850 |
| 2010-07-23 | 1,660 | 1,710 | 1,650 | 1,696 | 9,800 | 848 |
| 2010-07-22 | 1,642 | 1,642 | 1,605 | 1,620 | 9,700 | 810 |
| 2010-07-21 | 1,682 | 1,706 | 1,662 | 1,668 | 13,200 | 834 |
| 2010-07-20 | 1,611 | 1,670 | 1,610 | 1,655 | 5,100 | 827.50 |
| 2010-07-16 | 1,635 | 1,640 | 1,600 | 1,611 | 8,200 | 805.50 |
| 2010-07-15 | 1,680 | 1,681 | 1,650 | 1,650 | 7,500 | 825 |
| 2010-07-14 | 1,700 | 1,700 | 1,671 | 1,680 | 5,300 | 840 |
| 2010-07-13 | 1,710 | 1,710 | 1,663 | 1,664 | 6,900 | 832 |
| 2010-07-12 | 1,705 | 1,725 | 1,692 | 1,693 | 5,700 | 846.50 |
| 2010-07-09 | 1,727 | 1,728 | 1,690 | 1,705 | 4,800 | 852.50 |
| 2010-07-08 | 1,696 | 1,729 | 1,688 | 1,716 | 16,200 | 858 |
| 2010-07-07 | 1,710 | 1,710 | 1,654 | 1,665 | 10,100 | 832.50 |
| 2010-07-06 | 1,638 | 1,720 | 1,637 | 1,719 | 12,600 | 859.50 |
| 2010-07-05 | 1,600 | 1,715 | 1,580 | 1,662 | 16,000 | 831 |
| 2010-07-02 | 1,580 | 1,631 | 1,562 | 1,620 | 11,200 | 810 |
| 2010-07-01 | 1,587 | 1,604 | 1,558 | 1,596 | 10,900 | 798 |
| 2010-06-30 | 1,615 | 1,636 | 1,610 | 1,613 | 15,700 | 806.50 |
| 2010-06-29 | 1,704 | 1,704 | 1,655 | 1,655 | 14,900 | 827.50 |
| 2010-06-28 | 1,699 | 1,733 | 1,694 | 1,704 | 13,200 | 852 |
| 2010-06-25 | 1,689 | 1,715 | 1,667 | 1,715 | 7,900 | 857.50 |
| 2010-06-24 | 1,701 | 1,719 | 1,701 | 1,706 | 4,000 | 853 |
| 2010-06-23 | 1,690 | 1,715 | 1,670 | 1,700 | 6,200 | 850 |
| 2010-06-22 | 1,719 | 1,719 | 1,703 | 1,715 | 4,800 | 857.50 |
| 2010-06-21 | 1,726 | 1,742 | 1,710 | 1,710 | 7,300 | 855 |
| 2010-06-18 | 1,690 | 1,705 | 1,670 | 1,701 | 6,000 | 850.50 |
| 2010-06-17 | 1,665 | 1,700 | 1,657 | 1,692 | 5,400 | 846 |
| 2010-06-16 | 1,681 | 1,681 | 1,648 | 1,679 | 9,600 | 839.50 |
| 2010-06-15 | 1,680 | 1,700 | 1,670 | 1,670 | 7,900 | 835 |
| 2010-06-14 | 1,630 | 1,700 | 1,629 | 1,680 | 19,200 | 840 |
| 2010-06-11 | 1,594 | 1,650 | 1,594 | 1,630 | 18,900 | 815 |
| 2010-06-10 | 1,560 | 1,596 | 1,551 | 1,593 | 10,000 | 796.50 |
| 2010-06-09 | 1,576 | 1,597 | 1,555 | 1,564 | 9,100 | 782 |
| 2010-06-08 | 1,557 | 1,592 | 1,557 | 1,592 | 6,400 | 796 |
| 2010-06-07 | 1,551 | 1,587 | 1,551 | 1,560 | 11,300 | 780 |
| 2010-06-04 | 1,630 | 1,649 | 1,620 | 1,623 | 6,300 | 811.50 |
| 2010-06-03 | 1,604 | 1,630 | 1,591 | 1,619 | 14,300 | 809.50 |
| 2010-06-02 | 1,610 | 1,620 | 1,541 | 1,572 | 23,200 | 786 |
| 2010-06-01 | 1,630 | 1,630 | 1,606 | 1,617 | 11,600 | 808.50 |
| 2010-05-31 | 1,562 | 1,640 | 1,562 | 1,633 | 10,000 | 816.50 |
| 2010-05-28 | 1,610 | 1,614 | 1,592 | 1,602 | 14,500 | 801 |
| 2010-05-27 | 1,510 | 1,584 | 1,510 | 1,557 | 14,000 | 778.50 |
| 2010-05-26 | 1,558 | 1,598 | 1,514 | 1,522 | 29,000 | 761 |
| 2010-05-25 | 1,569 | 1,582 | 1,543 | 1,582 | 14,300 | 791 |
| 2010-05-24 | 1,622 | 1,625 | 1,573 | 1,597 | 16,700 | 798.50 |
| 2010-05-21 | 1,538 | 1,620 | 1,538 | 1,614 | 25,900 | 807 |
| 2010-05-20 | 1,680 | 1,680 | 1,651 | 1,658 | 10,100 | 829 |
| 2010-05-19 | 1,690 | 1,697 | 1,650 | 1,677 | 18,600 | 838.50 |
| 2010-05-18 | 1,710 | 1,755 | 1,710 | 1,724 | 14,300 | 862 |
| 2010-05-17 | 1,760 | 1,768 | 1,709 | 1,709 | 24,000 | 854.50 |
| 2010-05-14 | 1,779 | 1,810 | 1,779 | 1,800 | 14,700 | 900 |
| 2010-05-13 | 1,743 | 1,777 | 1,743 | 1,774 | 8,100 | 887 |
| 2010-05-12 | 1,762 | 1,778 | 1,700 | 1,753 | 9,200 | 876.50 |
| 2010-05-11 | 1,787 | 1,799 | 1,721 | 1,722 | 16,600 | 861 |
| 2010-05-10 | 1,747 | 1,792 | 1,738 | 1,786 | 8,600 | 893 |
| 2010-05-07 | 1,705 | 1,776 | 1,692 | 1,749 | 14,400 | 874.50 |
| 2010-05-06 | 1,828 | 1,828 | 1,753 | 1,780 | 28,200 | 890 |
| 2010-04-30 | 1,859 | 1,863 | 1,841 | 1,841 | 9,500 | 920.50 |
| 2010-04-28 | 1,850 | 1,853 | 1,836 | 1,839 | 13,800 | 919.50 |
| 2010-04-27 | 1,871 | 1,879 | 1,865 | 1,877 | 14,800 | 938.50 |
| 2010-04-26 | 1,878 | 1,904 | 1,856 | 1,856 | 17,600 | 928 |
| 2010-04-23 | 1,860 | 1,876 | 1,846 | 1,853 | 8,900 | 926.50 |
| 2010-04-22 | 1,897 | 1,897 | 1,851 | 1,867 | 16,300 | 933.50 |
| 2010-04-21 | 1,878 | 1,909 | 1,878 | 1,897 | 16,900 | 948.50 |
| 2010-04-20 | 1,855 | 1,879 | 1,840 | 1,869 | 14,200 | 934.50 |
| 2010-04-19 | 1,870 | 1,880 | 1,845 | 1,854 | 18,300 | 927 |
| 2010-04-16 | 1,911 | 1,921 | 1,881 | 1,891 | 17,700 | 945.50 |
| 2010-04-15 | 1,889 | 1,910 | 1,889 | 1,910 | 11,100 | 955 |
| 2010-04-14 | 1,890 | 1,904 | 1,876 | 1,889 | 11,700 | 944.50 |
| 2010-04-13 | 1,913 | 1,928 | 1,850 | 1,874 | 36,100 | 937 |
| 2010-04-12 | 1,935 | 1,936 | 1,890 | 1,913 | 25,600 | 956.50 |
| 2010-04-09 | 1,944 | 1,944 | 1,916 | 1,941 | 10,200 | 970.50 |
| 2010-04-08 | 1,955 | 1,960 | 1,915 | 1,931 | 22,400 | 965.50 |
| 2010-04-07 | 1,959 | 1,988 | 1,959 | 1,971 | 14,000 | 985.50 |
| 2010-04-06 | 2,003 | 2,003 | 1,972 | 1,979 | 11,000 | 989.50 |
| 2010-04-05 | 1,960 | 2,020 | 1,951 | 2,003 | 24,600 | 1,001.50 |
| 2010-04-02 | 1,986 | 1,993 | 1,951 | 1,972 | 25,500 | 986 |
| 2010-04-01 | 2,000 | 2,000 | 1,982 | 1,999 | 11,900 | 999.50 |
| 2010-03-31 | 2,030 | 2,030 | 1,991 | 1,999 | 32,300 | 999.50 |
| 2010-03-30 | 2,000 | 2,035 | 1,992 | 2,022 | 44,900 | 1,011 |
| 2010-03-29 | 1,929 | 2,035 | 1,925 | 2,022 | 73,800 | 1,011 |
| 2010-03-26 | 1,859 | 1,925 | 1,850 | 1,902 | 68,900 | 951 |
| 2010-03-25 | 1,838 | 1,855 | 1,830 | 1,855 | 24,300 | 927.50 |
| 2010-03-24 | 1,860 | 1,860 | 1,810 | 1,838 | 16,800 | 919 |
| 2010-03-23 | 1,820 | 1,850 | 1,761 | 1,830 | 24,700 | 915 |
| 2010-03-19 | 1,808 | 1,820 | 1,797 | 1,820 | 11,500 | 910 |
| 2010-03-18 | 1,825 | 1,825 | 1,805 | 1,808 | 13,800 | 904 |
| 2010-03-17 | 1,777 | 1,800 | 1,777 | 1,792 | 10,600 | 896 |
| 2010-03-16 | 1,778 | 1,787 | 1,771 | 1,787 | 8,900 | 893.50 |
| 2010-03-15 | 1,800 | 1,803 | 1,778 | 1,779 | 12,000 | 889.50 |
| 2010-03-12 | 1,780 | 1,799 | 1,771 | 1,799 | 17,500 | 899.50 |
| 2010-03-11 | 1,769 | 1,782 | 1,732 | 1,776 | 15,300 | 888 |
| 2010-03-10 | 1,738 | 1,798 | 1,712 | 1,752 | 16,600 | 876 |
| 2010-03-09 | 1,794 | 1,794 | 1,736 | 1,758 | 16,200 | 879 |
| 2010-03-08 | 1,769 | 1,797 | 1,769 | 1,789 | 17,900 | 894.50 |
| 2010-03-05 | 1,753 | 1,775 | 1,753 | 1,771 | 15,800 | 885.50 |
| 2010-03-04 | 1,725 | 1,775 | 1,723 | 1,743 | 21,400 | 871.50 |
| 2010-03-03 | 1,690 | 1,718 | 1,680 | 1,717 | 20,800 | 858.50 |
| 2010-03-02 | 1,666 | 1,685 | 1,650 | 1,685 | 21,900 | 842.50 |
| 2010-03-01 | 1,613 | 1,657 | 1,613 | 1,643 | 25,500 | 821.50 |
| 2010-02-26 | 1,642 | 1,653 | 1,616 | 1,627 | 16,100 | 813.50 |
| 2010-02-25 | 1,641 | 1,670 | 1,636 | 1,660 | 19,200 | 830 |
| 2010-02-24 | 1,633 | 1,653 | 1,633 | 1,641 | 14,200 | 820.50 |
| 2010-02-23 | 1,689 | 1,689 | 1,666 | 1,689 | 4,400 | 844.50 |
| 2010-02-22 | 1,683 | 1,692 | 1,672 | 1,680 | 10,600 | 840 |
| 2010-02-19 | 1,694 | 1,694 | 1,650 | 1,651 | 9,500 | 825.50 |
| 2010-02-18 | 1,680 | 1,702 | 1,670 | 1,681 | 20,700 | 840.50 |
| 2010-02-17 | 1,645 | 1,674 | 1,630 | 1,669 | 26,300 | 834.50 |
| 2010-02-16 | 1,641 | 1,641 | 1,590 | 1,615 | 14,900 | 807.50 |
| 2010-02-15 | 1,601 | 1,641 | 1,601 | 1,641 | 10,800 | 820.50 |
| 2010-02-12 | 1,600 | 1,610 | 1,592 | 1,600 | 8,400 | 800 |
| 2010-02-10 | 1,650 | 1,650 | 1,592 | 1,600 | 11,800 | 800 |
| 2010-02-09 | 1,605 | 1,659 | 1,560 | 1,598 | 20,300 | 799 |
| 2010-02-08 | 1,660 | 1,663 | 1,621 | 1,633 | 13,800 | 816.50 |
| 2010-02-05 | 1,700 | 1,700 | 1,661 | 1,662 | 15,600 | 831 |
| 2010-02-04 | 1,700 | 1,712 | 1,694 | 1,708 | 18,100 | 854 |
| 2010-02-03 | 1,690 | 1,700 | 1,656 | 1,670 | 16,600 | 835 |
| 2010-02-02 | 1,681 | 1,709 | 1,645 | 1,651 | 17,300 | 825.50 |
| 2010-02-01 | 1,700 | 1,700 | 1,642 | 1,650 | 21,500 | 825 |
| 2010-01-29 | 1,731 | 1,741 | 1,705 | 1,705 | 7,300 | 852.50 |
| 2010-01-28 | 1,735 | 1,748 | 1,706 | 1,731 | 7,100 | 865.50 |
| 2010-01-27 | 1,750 | 1,750 | 1,705 | 1,705 | 12,500 | 852.50 |
| 2010-01-26 | 1,755 | 1,778 | 1,718 | 1,718 | 16,400 | 859 |
| 2010-01-25 | 1,765 | 1,769 | 1,753 | 1,756 | 9,200 | 878 |
| 2010-01-22 | 1,771 | 1,818 | 1,766 | 1,789 | 19,800 | 894.50 |
| 2010-01-21 | 1,781 | 1,835 | 1,757 | 1,822 | 14,500 | 911 |
| 2010-01-20 | 1,813 | 1,832 | 1,800 | 1,801 | 11,000 | 900.50 |
| 2010-01-19 | 1,819 | 1,847 | 1,780 | 1,820 | 12,100 | 910 |
| 2010-01-18 | 1,847 | 1,847 | 1,800 | 1,809 | 10,300 | 904.50 |
| 2010-01-15 | 1,845 | 1,860 | 1,845 | 1,847 | 8,400 | 923.50 |
| 2010-01-14 | 1,825 | 1,879 | 1,825 | 1,845 | 12,800 | 922.50 |
| 2010-01-13 | 1,900 | 1,900 | 1,865 | 1,865 | 15,900 | 932.50 |
| 2010-01-12 | 1,890 | 1,915 | 1,882 | 1,913 | 22,700 | 956.50 |
| 2010-01-08 | 1,896 | 1,896 | 1,841 | 1,870 | 19,600 | 935 |
| 2010-01-07 | 1,785 | 1,850 | 1,780 | 1,840 | 25,200 | 920 |
| 2010-01-06 | 1,780 | 1,791 | 1,740 | 1,782 | 7,100 | 891 |
| 2010-01-05 | 1,772 | 1,795 | 1,756 | 1,780 | 17,300 | 890 |
| 2010-01-04 | 1,718 | 1,760 | 1,718 | 1,750 | 10,700 | 875 |
分割・併合履歴 ： [2014-09-26]1株→2株
