6419 (株)マースグループホールディングス 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 | 1,455 | 1,455 | 1,432 | 1,436 | 34,300 | 1,436 |
| 2010-12-29 | 1,447 | 1,455 | 1,443 | 1,455 | 31,500 | 1,455 |
| 2010-12-28 | 1,443 | 1,450 | 1,441 | 1,448 | 24,700 | 1,448 |
| 2010-12-27 | 1,449 | 1,450 | 1,439 | 1,441 | 27,300 | 1,441 |
| 2010-12-24 | 1,437 | 1,450 | 1,434 | 1,447 | 44,100 | 1,447 |
| 2010-12-22 | 1,437 | 1,451 | 1,434 | 1,435 | 48,600 | 1,435 |
| 2010-12-21 | 1,435 | 1,449 | 1,434 | 1,436 | 40,700 | 1,436 |
| 2010-12-20 | 1,443 | 1,454 | 1,420 | 1,432 | 59,200 | 1,432 |
| 2010-12-17 | 1,429 | 1,444 | 1,427 | 1,436 | 48,200 | 1,436 |
| 2010-12-16 | 1,430 | 1,439 | 1,420 | 1,422 | 72,400 | 1,422 |
| 2010-12-15 | 1,419 | 1,430 | 1,402 | 1,430 | 57,300 | 1,430 |
| 2010-12-14 | 1,425 | 1,431 | 1,417 | 1,419 | 49,000 | 1,419 |
| 2010-12-13 | 1,403 | 1,425 | 1,400 | 1,415 | 69,500 | 1,415 |
| 2010-12-10 | 1,408 | 1,408 | 1,384 | 1,394 | 72,100 | 1,394 |
| 2010-12-09 | 1,399 | 1,403 | 1,386 | 1,401 | 69,400 | 1,401 |
| 2010-12-08 | 1,363 | 1,395 | 1,363 | 1,392 | 93,900 | 1,392 |
| 2010-12-07 | 1,358 | 1,364 | 1,341 | 1,359 | 77,500 | 1,359 |
| 2010-12-06 | 1,353 | 1,358 | 1,334 | 1,344 | 39,800 | 1,344 |
| 2010-12-03 | 1,371 | 1,373 | 1,350 | 1,354 | 29,900 | 1,354 |
| 2010-12-02 | 1,383 | 1,390 | 1,324 | 1,366 | 48,700 | 1,366 |
| 2010-12-01 | 1,321 | 1,368 | 1,320 | 1,363 | 43,400 | 1,363 |
| 2010-11-30 | 1,360 | 1,377 | 1,326 | 1,326 | 107,000 | 1,326 |
| 2010-11-29 | 1,360 | 1,378 | 1,360 | 1,362 | 42,100 | 1,362 |
| 2010-11-26 | 1,401 | 1,407 | 1,354 | 1,361 | 106,300 | 1,361 |
| 2010-11-25 | 1,361 | 1,440 | 1,349 | 1,408 | 195,400 | 1,408 |
| 2010-11-24 | 1,340 | 1,366 | 1,321 | 1,347 | 67,500 | 1,347 |
| 2010-11-22 | 1,348 | 1,354 | 1,341 | 1,349 | 115,200 | 1,349 |
| 2010-11-19 | 1,305 | 1,312 | 1,290 | 1,305 | 54,000 | 1,305 |
| 2010-11-18 | 1,275 | 1,299 | 1,274 | 1,295 | 38,300 | 1,295 |
| 2010-11-17 | 1,250 | 1,300 | 1,250 | 1,261 | 44,200 | 1,261 |
| 2010-11-16 | 1,263 | 1,269 | 1,252 | 1,254 | 29,500 | 1,254 |
| 2010-11-15 | 1,258 | 1,264 | 1,251 | 1,261 | 27,600 | 1,261 |
| 2010-11-12 | 1,254 | 1,269 | 1,254 | 1,260 | 30,700 | 1,260 |
| 2010-11-11 | 1,258 | 1,269 | 1,258 | 1,265 | 42,600 | 1,265 |
| 2010-11-10 | 1,249 | 1,260 | 1,242 | 1,257 | 40,200 | 1,257 |
| 2010-11-09 | 1,245 | 1,250 | 1,240 | 1,249 | 43,900 | 1,249 |
| 2010-11-08 | 1,260 | 1,266 | 1,230 | 1,243 | 76,100 | 1,243 |
| 2010-11-05 | 1,262 | 1,278 | 1,236 | 1,252 | 79,600 | 1,252 |
| 2010-11-04 | 1,251 | 1,278 | 1,251 | 1,262 | 42,900 | 1,262 |
| 2010-11-02 | 1,230 | 1,252 | 1,230 | 1,248 | 37,800 | 1,248 |
| 2010-11-01 | 1,249 | 1,274 | 1,248 | 1,248 | 54,100 | 1,248 |
| 2010-10-29 | 1,299 | 1,303 | 1,259 | 1,268 | 54,700 | 1,268 |
| 2010-10-28 | 1,294 | 1,299 | 1,284 | 1,298 | 47,600 | 1,298 |
| 2010-10-27 | 1,300 | 1,309 | 1,299 | 1,304 | 24,400 | 1,304 |
| 2010-10-26 | 1,285 | 1,305 | 1,280 | 1,299 | 56,200 | 1,299 |
| 2010-10-25 | 1,299 | 1,302 | 1,292 | 1,297 | 45,400 | 1,297 |
| 2010-10-22 | 1,287 | 1,296 | 1,281 | 1,290 | 32,200 | 1,290 |
| 2010-10-21 | 1,270 | 1,300 | 1,270 | 1,286 | 60,100 | 1,286 |
| 2010-10-20 | 1,261 | 1,289 | 1,255 | 1,280 | 38,200 | 1,280 |
| 2010-10-19 | 1,263 | 1,280 | 1,258 | 1,275 | 61,900 | 1,275 |
| 2010-10-18 | 1,269 | 1,277 | 1,261 | 1,266 | 55,500 | 1,266 |
| 2010-10-15 | 1,301 | 1,305 | 1,276 | 1,281 | 70,600 | 1,281 |
| 2010-10-14 | 1,325 | 1,327 | 1,304 | 1,315 | 47,000 | 1,315 |
| 2010-10-13 | 1,303 | 1,323 | 1,303 | 1,321 | 29,000 | 1,321 |
| 2010-10-12 | 1,338 | 1,339 | 1,305 | 1,306 | 50,200 | 1,306 |
| 2010-10-08 | 1,335 | 1,354 | 1,335 | 1,345 | 40,400 | 1,345 |
| 2010-10-07 | 1,332 | 1,354 | 1,332 | 1,347 | 28,400 | 1,347 |
| 2010-10-06 | 1,329 | 1,349 | 1,323 | 1,348 | 40,600 | 1,348 |
| 2010-10-05 | 1,317 | 1,345 | 1,302 | 1,328 | 57,700 | 1,328 |
| 2010-10-04 | 1,320 | 1,346 | 1,315 | 1,318 | 41,600 | 1,318 |
| 2010-10-01 | 1,330 | 1,330 | 1,317 | 1,322 | 42,200 | 1,322 |
| 2010-09-30 | 1,351 | 1,355 | 1,331 | 1,333 | 65,100 | 1,333 |
| 2010-09-29 | 1,331 | 1,350 | 1,330 | 1,343 | 47,600 | 1,343 |
| 2010-09-28 | 1,320 | 1,343 | 1,312 | 1,337 | 94,800 | 1,337 |
| 2010-09-27 | 1,352 | 1,363 | 1,330 | 1,350 | 189,800 | 1,350 |
| 2010-09-24 | 1,445 | 1,460 | 1,442 | 1,444 | 37,900 | 1,444 |
| 2010-09-22 | 1,455 | 1,467 | 1,450 | 1,451 | 23,200 | 1,451 |
| 2010-09-21 | 1,460 | 1,468 | 1,455 | 1,460 | 29,100 | 1,460 |
| 2010-09-17 | 1,449 | 1,456 | 1,440 | 1,451 | 20,700 | 1,451 |
| 2010-09-16 | 1,454 | 1,454 | 1,436 | 1,438 | 28,900 | 1,438 |
| 2010-09-15 | 1,425 | 1,464 | 1,425 | 1,449 | 34,100 | 1,449 |
| 2010-09-14 | 1,450 | 1,450 | 1,436 | 1,436 | 17,400 | 1,436 |
| 2010-09-13 | 1,454 | 1,461 | 1,438 | 1,442 | 21,900 | 1,442 |
| 2010-09-10 | 1,419 | 1,441 | 1,407 | 1,441 | 57,100 | 1,441 |
| 2010-09-09 | 1,410 | 1,420 | 1,400 | 1,407 | 28,400 | 1,407 |
| 2010-09-08 | 1,418 | 1,419 | 1,401 | 1,413 | 30,800 | 1,413 |
| 2010-09-07 | 1,426 | 1,431 | 1,421 | 1,422 | 14,800 | 1,422 |
| 2010-09-06 | 1,425 | 1,432 | 1,417 | 1,429 | 18,800 | 1,429 |
| 2010-09-03 | 1,398 | 1,423 | 1,398 | 1,421 | 28,300 | 1,421 |
| 2010-09-02 | 1,423 | 1,424 | 1,391 | 1,397 | 28,800 | 1,397 |
| 2010-09-01 | 1,404 | 1,419 | 1,394 | 1,397 | 35,400 | 1,397 |
| 2010-08-31 | 1,438 | 1,438 | 1,401 | 1,410 | 38,000 | 1,410 |
| 2010-08-30 | 1,419 | 1,439 | 1,419 | 1,438 | 35,300 | 1,438 |
| 2010-08-27 | 1,370 | 1,405 | 1,369 | 1,400 | 38,700 | 1,400 |
| 2010-08-26 | 1,377 | 1,387 | 1,366 | 1,379 | 36,900 | 1,379 |
| 2010-08-25 | 1,375 | 1,383 | 1,364 | 1,368 | 40,500 | 1,368 |
| 2010-08-24 | 1,376 | 1,384 | 1,369 | 1,376 | 27,100 | 1,376 |
| 2010-08-23 | 1,377 | 1,389 | 1,372 | 1,382 | 32,100 | 1,382 |
| 2010-08-20 | 1,385 | 1,392 | 1,377 | 1,379 | 56,300 | 1,379 |
| 2010-08-19 | 1,415 | 1,427 | 1,385 | 1,393 | 54,800 | 1,393 |
| 2010-08-18 | 1,409 | 1,420 | 1,402 | 1,410 | 25,600 | 1,410 |
| 2010-08-17 | 1,402 | 1,409 | 1,390 | 1,399 | 52,800 | 1,399 |
| 2010-08-16 | 1,401 | 1,429 | 1,401 | 1,410 | 26,000 | 1,410 |
| 2010-08-13 | 1,408 | 1,417 | 1,397 | 1,411 | 27,600 | 1,411 |
| 2010-08-12 | 1,412 | 1,424 | 1,392 | 1,407 | 72,800 | 1,407 |
| 2010-08-11 | 1,460 | 1,461 | 1,430 | 1,442 | 43,500 | 1,442 |
| 2010-08-10 | 1,475 | 1,487 | 1,457 | 1,463 | 25,800 | 1,463 |
| 2010-08-09 | 1,457 | 1,483 | 1,457 | 1,475 | 35,600 | 1,475 |
| 2010-08-06 | 1,441 | 1,460 | 1,436 | 1,454 | 37,700 | 1,454 |
| 2010-08-05 | 1,444 | 1,464 | 1,439 | 1,446 | 43,500 | 1,446 |
| 2010-08-04 | 1,472 | 1,478 | 1,435 | 1,442 | 81,800 | 1,442 |
| 2010-08-03 | 1,470 | 1,482 | 1,465 | 1,471 | 40,700 | 1,471 |
| 2010-08-02 | 1,490 | 1,496 | 1,470 | 1,472 | 78,200 | 1,472 |
| 2010-07-30 | 1,520 | 1,520 | 1,498 | 1,501 | 26,500 | 1,501 |
| 2010-07-29 | 1,531 | 1,531 | 1,519 | 1,521 | 28,600 | 1,521 |
| 2010-07-28 | 1,535 | 1,538 | 1,525 | 1,534 | 29,400 | 1,534 |
| 2010-07-27 | 1,503 | 1,532 | 1,499 | 1,527 | 30,500 | 1,527 |
| 2010-07-26 | 1,497 | 1,508 | 1,490 | 1,503 | 30,900 | 1,503 |
| 2010-07-23 | 1,490 | 1,501 | 1,483 | 1,498 | 24,200 | 1,498 |
| 2010-07-22 | 1,488 | 1,490 | 1,482 | 1,483 | 14,300 | 1,483 |
| 2010-07-21 | 1,494 | 1,500 | 1,487 | 1,488 | 31,100 | 1,488 |
| 2010-07-20 | 1,490 | 1,500 | 1,486 | 1,491 | 35,400 | 1,491 |
| 2010-07-16 | 1,505 | 1,511 | 1,491 | 1,492 | 37,200 | 1,492 |
| 2010-07-15 | 1,502 | 1,505 | 1,498 | 1,505 | 22,200 | 1,505 |
| 2010-07-14 | 1,515 | 1,519 | 1,509 | 1,512 | 29,600 | 1,512 |
| 2010-07-13 | 1,495 | 1,503 | 1,486 | 1,497 | 52,500 | 1,497 |
| 2010-07-12 | 1,506 | 1,509 | 1,487 | 1,494 | 53,500 | 1,494 |
| 2010-07-09 | 1,517 | 1,517 | 1,502 | 1,506 | 37,300 | 1,506 |
| 2010-07-08 | 1,518 | 1,548 | 1,501 | 1,517 | 39,400 | 1,517 |
| 2010-07-07 | 1,511 | 1,515 | 1,499 | 1,499 | 36,300 | 1,499 |
| 2010-07-06 | 1,505 | 1,515 | 1,499 | 1,515 | 39,900 | 1,515 |
| 2010-07-05 | 1,511 | 1,521 | 1,506 | 1,510 | 37,500 | 1,510 |
| 2010-07-02 | 1,499 | 1,528 | 1,496 | 1,518 | 28,100 | 1,518 |
| 2010-07-01 | 1,500 | 1,550 | 1,491 | 1,498 | 48,600 | 1,498 |
| 2010-06-30 | 1,498 | 1,500 | 1,486 | 1,500 | 45,400 | 1,500 |
| 2010-06-29 | 1,543 | 1,559 | 1,525 | 1,525 | 51,900 | 1,525 |
| 2010-06-28 | 1,552 | 1,568 | 1,545 | 1,551 | 34,400 | 1,551 |
| 2010-06-25 | 1,546 | 1,563 | 1,546 | 1,552 | 65,200 | 1,552 |
| 2010-06-24 | 1,600 | 1,600 | 1,570 | 1,572 | 53,200 | 1,572 |
| 2010-06-23 | 1,630 | 1,630 | 1,594 | 1,608 | 44,300 | 1,608 |
| 2010-06-22 | 1,657 | 1,657 | 1,626 | 1,641 | 54,500 | 1,641 |
| 2010-06-21 | 1,648 | 1,663 | 1,640 | 1,657 | 65,500 | 1,657 |
| 2010-06-18 | 1,610 | 1,635 | 1,602 | 1,629 | 86,900 | 1,629 |
| 2010-06-17 | 1,592 | 1,611 | 1,589 | 1,607 | 56,000 | 1,607 |
| 2010-06-16 | 1,574 | 1,598 | 1,566 | 1,586 | 59,600 | 1,586 |
| 2010-06-15 | 1,587 | 1,587 | 1,554 | 1,571 | 42,000 | 1,571 |
| 2010-06-14 | 1,550 | 1,596 | 1,550 | 1,586 | 72,900 | 1,586 |
| 2010-06-11 | 1,541 | 1,555 | 1,541 | 1,543 | 61,000 | 1,543 |
| 2010-06-10 | 1,520 | 1,542 | 1,511 | 1,530 | 71,800 | 1,530 |
| 2010-06-09 | 1,520 | 1,539 | 1,503 | 1,526 | 80,100 | 1,526 |
| 2010-06-08 | 1,503 | 1,520 | 1,502 | 1,515 | 28,800 | 1,515 |
| 2010-06-07 | 1,530 | 1,530 | 1,508 | 1,512 | 61,700 | 1,512 |
| 2010-06-04 | 1,570 | 1,580 | 1,546 | 1,549 | 43,600 | 1,549 |
| 2010-06-03 | 1,571 | 1,571 | 1,551 | 1,561 | 95,600 | 1,561 |
| 2010-06-02 | 1,539 | 1,585 | 1,528 | 1,566 | 111,700 | 1,566 |
| 2010-06-01 | 1,563 | 1,569 | 1,539 | 1,549 | 72,500 | 1,549 |
| 2010-05-31 | 1,533 | 1,555 | 1,532 | 1,552 | 91,100 | 1,552 |
| 2010-05-28 | 1,514 | 1,553 | 1,513 | 1,532 | 104,800 | 1,532 |
| 2010-05-27 | 1,510 | 1,511 | 1,482 | 1,491 | 123,900 | 1,491 |
| 2010-05-26 | 1,530 | 1,539 | 1,518 | 1,523 | 91,500 | 1,523 |
| 2010-05-25 | 1,555 | 1,556 | 1,516 | 1,527 | 100,400 | 1,527 |
| 2010-05-24 | 1,561 | 1,561 | 1,552 | 1,555 | 56,500 | 1,555 |
| 2010-05-21 | 1,550 | 1,565 | 1,547 | 1,549 | 98,000 | 1,549 |
| 2010-05-20 | 1,576 | 1,615 | 1,568 | 1,599 | 70,800 | 1,599 |
| 2010-05-19 | 1,563 | 1,576 | 1,545 | 1,576 | 96,600 | 1,576 |
| 2010-05-18 | 1,609 | 1,618 | 1,580 | 1,584 | 153,800 | 1,584 |
| 2010-05-17 | 1,677 | 1,677 | 1,601 | 1,609 | 220,500 | 1,609 |
| 2010-05-14 | 1,705 | 1,706 | 1,665 | 1,685 | 169,100 | 1,685 |
| 2010-05-13 | 1,760 | 1,773 | 1,683 | 1,704 | 246,100 | 1,704 |
| 2010-05-12 | 1,790 | 1,807 | 1,776 | 1,785 | 58,900 | 1,785 |
| 2010-05-11 | 1,802 | 1,812 | 1,782 | 1,787 | 72,200 | 1,787 |
| 2010-05-10 | 1,771 | 1,808 | 1,767 | 1,787 | 68,500 | 1,787 |
| 2010-05-07 | 1,770 | 1,784 | 1,754 | 1,779 | 92,100 | 1,779 |
| 2010-05-06 | 1,830 | 1,835 | 1,790 | 1,822 | 100,400 | 1,822 |
| 2010-04-30 | 1,854 | 1,867 | 1,854 | 1,859 | 63,700 | 1,859 |
| 2010-04-28 | 1,867 | 1,880 | 1,854 | 1,854 | 87,100 | 1,854 |
| 2010-04-27 | 1,893 | 1,900 | 1,888 | 1,892 | 45,400 | 1,892 |
| 2010-04-26 | 1,906 | 1,914 | 1,900 | 1,903 | 55,800 | 1,903 |
| 2010-04-23 | 1,861 | 1,900 | 1,861 | 1,895 | 63,000 | 1,895 |
| 2010-04-22 | 1,899 | 1,906 | 1,887 | 1,901 | 72,900 | 1,901 |
| 2010-04-21 | 1,870 | 1,898 | 1,867 | 1,895 | 74,800 | 1,895 |
| 2010-04-20 | 1,863 | 1,872 | 1,851 | 1,859 | 68,900 | 1,859 |
| 2010-04-19 | 1,884 | 1,889 | 1,856 | 1,865 | 67,700 | 1,865 |
| 2010-04-16 | 1,903 | 1,903 | 1,883 | 1,883 | 58,300 | 1,883 |
| 2010-04-15 | 1,899 | 1,903 | 1,888 | 1,903 | 63,400 | 1,903 |
| 2010-04-14 | 1,895 | 1,905 | 1,886 | 1,897 | 49,500 | 1,897 |
| 2010-04-13 | 1,907 | 1,913 | 1,885 | 1,894 | 56,800 | 1,894 |
| 2010-04-12 | 1,881 | 1,907 | 1,880 | 1,903 | 82,700 | 1,903 |
| 2010-04-09 | 1,880 | 1,888 | 1,869 | 1,874 | 46,000 | 1,874 |
| 2010-04-08 | 1,890 | 1,895 | 1,881 | 1,883 | 48,000 | 1,883 |
| 2010-04-07 | 1,900 | 1,903 | 1,885 | 1,892 | 44,900 | 1,892 |
| 2010-04-06 | 1,899 | 1,904 | 1,891 | 1,897 | 68,000 | 1,897 |
| 2010-04-05 | 1,899 | 1,899 | 1,885 | 1,886 | 38,900 | 1,886 |
| 2010-04-02 | 1,900 | 1,900 | 1,867 | 1,884 | 60,800 | 1,884 |
| 2010-04-01 | 1,900 | 1,901 | 1,866 | 1,877 | 86,800 | 1,877 |
| 2010-03-31 | 1,929 | 1,935 | 1,908 | 1,909 | 120,900 | 1,909 |
| 2010-03-30 | 1,850 | 1,904 | 1,842 | 1,899 | 123,100 | 1,899 |
| 2010-03-29 | 1,824 | 1,842 | 1,815 | 1,839 | 93,100 | 1,839 |
| 2010-03-26 | 1,870 | 1,879 | 1,857 | 1,863 | 303,800 | 1,863 |
| 2010-03-25 | 1,897 | 1,897 | 1,877 | 1,881 | 124,200 | 1,881 |
| 2010-03-24 | 1,877 | 1,890 | 1,877 | 1,887 | 72,700 | 1,887 |
| 2010-03-23 | 1,864 | 1,881 | 1,861 | 1,874 | 113,000 | 1,874 |
| 2010-03-19 | 1,859 | 1,869 | 1,854 | 1,863 | 139,600 | 1,863 |
| 2010-03-18 | 1,890 | 1,891 | 1,852 | 1,863 | 143,000 | 1,863 |
| 2010-03-17 | 1,899 | 1,906 | 1,885 | 1,889 | 94,900 | 1,889 |
| 2010-03-16 | 1,905 | 1,920 | 1,885 | 1,899 | 89,200 | 1,899 |
| 2010-03-15 | 1,893 | 1,915 | 1,888 | 1,904 | 117,400 | 1,904 |
| 2010-03-12 | 1,865 | 1,877 | 1,854 | 1,874 | 98,900 | 1,874 |
| 2010-03-11 | 1,840 | 1,865 | 1,840 | 1,863 | 105,200 | 1,863 |
| 2010-03-10 | 1,823 | 1,838 | 1,823 | 1,835 | 77,600 | 1,835 |
| 2010-03-09 | 1,817 | 1,846 | 1,810 | 1,821 | 103,400 | 1,821 |
| 2010-03-08 | 1,800 | 1,826 | 1,790 | 1,818 | 146,800 | 1,818 |
| 2010-03-05 | 1,760 | 1,791 | 1,758 | 1,785 | 107,200 | 1,785 |
| 2010-03-04 | 1,777 | 1,780 | 1,751 | 1,752 | 91,200 | 1,752 |
| 2010-03-03 | 1,791 | 1,795 | 1,762 | 1,776 | 110,400 | 1,776 |
| 2010-03-02 | 1,753 | 1,794 | 1,751 | 1,794 | 108,600 | 1,794 |
| 2010-03-01 | 1,733 | 1,751 | 1,731 | 1,751 | 58,800 | 1,751 |
| 2010-02-26 | 1,740 | 1,744 | 1,724 | 1,729 | 53,900 | 1,729 |
| 2010-02-25 | 1,748 | 1,758 | 1,720 | 1,735 | 99,000 | 1,735 |
| 2010-02-24 | 1,765 | 1,771 | 1,741 | 1,752 | 114,100 | 1,752 |
| 2010-02-23 | 1,774 | 1,784 | 1,760 | 1,771 | 107,600 | 1,771 |
| 2010-02-22 | 1,761 | 1,777 | 1,750 | 1,774 | 119,400 | 1,774 |
| 2010-02-19 | 1,769 | 1,777 | 1,750 | 1,756 | 161,500 | 1,756 |
| 2010-02-18 | 1,720 | 1,749 | 1,706 | 1,745 | 194,100 | 1,745 |
| 2010-02-17 | 1,731 | 1,732 | 1,701 | 1,711 | 124,900 | 1,711 |
| 2010-02-16 | 1,735 | 1,735 | 1,708 | 1,717 | 116,600 | 1,717 |
| 2010-02-15 | 1,700 | 1,747 | 1,693 | 1,741 | 171,600 | 1,741 |
| 2010-02-12 | 1,695 | 1,705 | 1,669 | 1,688 | 230,100 | 1,688 |
| 2010-02-10 | 1,744 | 1,760 | 1,681 | 1,689 | 248,100 | 1,689 |
| 2010-02-09 | 1,712 | 1,748 | 1,695 | 1,737 | 217,700 | 1,737 |
| 2010-02-08 | 1,763 | 1,769 | 1,695 | 1,710 | 392,800 | 1,710 |
| 2010-02-05 | 1,790 | 1,800 | 1,752 | 1,763 | 429,400 | 1,763 |
| 2010-02-04 | 1,930 | 1,936 | 1,841 | 1,866 | 355,200 | 1,866 |
| 2010-02-03 | 1,942 | 1,949 | 1,925 | 1,927 | 320,600 | 1,927 |
| 2010-02-02 | 2,030 | 2,035 | 1,921 | 1,934 | 745,100 | 1,934 |
| 2010-02-01 | 2,200 | 2,200 | 2,160 | 2,193 | 83,600 | 2,193 |
| 2010-01-29 | 2,243 | 2,243 | 2,180 | 2,183 | 82,600 | 2,183 |
| 2010-01-28 | 2,262 | 2,268 | 2,233 | 2,255 | 52,300 | 2,255 |
| 2010-01-27 | 2,275 | 2,299 | 2,267 | 2,267 | 49,200 | 2,267 |
| 2010-01-26 | 2,310 | 2,315 | 2,276 | 2,276 | 43,100 | 2,276 |
| 2010-01-25 | 2,303 | 2,330 | 2,285 | 2,306 | 49,100 | 2,306 |
| 2010-01-22 | 2,305 | 2,316 | 2,295 | 2,308 | 43,600 | 2,308 |
| 2010-01-21 | 2,320 | 2,336 | 2,305 | 2,311 | 101,200 | 2,311 |
| 2010-01-20 | 2,379 | 2,379 | 2,329 | 2,330 | 72,200 | 2,330 |
| 2010-01-19 | 2,329 | 2,373 | 2,325 | 2,355 | 51,000 | 2,355 |
| 2010-01-18 | 2,319 | 2,335 | 2,313 | 2,325 | 73,200 | 2,325 |
| 2010-01-15 | 2,400 | 2,400 | 2,331 | 2,368 | 87,300 | 2,368 |
| 2010-01-14 | 2,435 | 2,449 | 2,362 | 2,399 | 58,500 | 2,399 |
| 2010-01-13 | 2,450 | 2,473 | 2,425 | 2,430 | 90,900 | 2,430 |
| 2010-01-12 | 2,390 | 2,468 | 2,390 | 2,465 | 109,600 | 2,465 |
| 2010-01-08 | 2,340 | 2,385 | 2,338 | 2,375 | 98,200 | 2,375 |
| 2010-01-07 | 2,280 | 2,350 | 2,273 | 2,338 | 104,900 | 2,338 |
| 2010-01-06 | 2,290 | 2,290 | 2,261 | 2,279 | 38,600 | 2,279 |
| 2010-01-05 | 2,319 | 2,319 | 2,279 | 2,291 | 72,200 | 2,291 |
| 2010-01-04 | 2,250 | 2,290 | 2,250 | 2,279 | 44,900 | 2,279 |
分割・併合履歴 ： [2004-07-27]1株→2株
