6460 セガサミーホールディングス(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 | 1,558 | 1,565 | 1,545 | 1,545 | 480,300 | 1,545 |
| 2010-12-29 | 1,556 | 1,559 | 1,551 | 1,558 | 461,900 | 1,558 |
| 2010-12-28 | 1,565 | 1,565 | 1,550 | 1,555 | 309,800 | 1,555 |
| 2010-12-27 | 1,547 | 1,562 | 1,546 | 1,555 | 452,900 | 1,555 |
| 2010-12-24 | 1,551 | 1,566 | 1,546 | 1,555 | 521,100 | 1,555 |
| 2010-12-22 | 1,589 | 1,589 | 1,559 | 1,564 | 1,302,200 | 1,564 |
| 2010-12-21 | 1,558 | 1,594 | 1,556 | 1,589 | 1,335,300 | 1,589 |
| 2010-12-20 | 1,550 | 1,574 | 1,550 | 1,553 | 1,416,200 | 1,553 |
| 2010-12-17 | 1,551 | 1,562 | 1,546 | 1,546 | 1,057,600 | 1,546 |
| 2010-12-16 | 1,552 | 1,562 | 1,548 | 1,551 | 1,106,700 | 1,551 |
| 2010-12-15 | 1,563 | 1,564 | 1,540 | 1,545 | 1,567,400 | 1,545 |
| 2010-12-14 | 1,550 | 1,564 | 1,542 | 1,550 | 1,569,200 | 1,550 |
| 2010-12-13 | 1,526 | 1,544 | 1,520 | 1,544 | 909,000 | 1,544 |
| 2010-12-10 | 1,526 | 1,540 | 1,514 | 1,533 | 1,576,000 | 1,533 |
| 2010-12-09 | 1,538 | 1,549 | 1,534 | 1,545 | 788,500 | 1,545 |
| 2010-12-08 | 1,532 | 1,543 | 1,520 | 1,543 | 1,189,000 | 1,543 |
| 2010-12-07 | 1,519 | 1,564 | 1,517 | 1,531 | 2,105,000 | 1,531 |
| 2010-12-06 | 1,540 | 1,550 | 1,523 | 1,526 | 808,500 | 1,526 |
| 2010-12-03 | 1,525 | 1,537 | 1,506 | 1,535 | 1,763,000 | 1,535 |
| 2010-12-02 | 1,587 | 1,587 | 1,525 | 1,529 | 4,698,500 | 1,529 |
| 2010-12-01 | 1,409 | 1,452 | 1,398 | 1,448 | 1,254,800 | 1,448 |
| 2010-11-30 | 1,430 | 1,433 | 1,410 | 1,410 | 1,118,800 | 1,410 |
| 2010-11-29 | 1,421 | 1,435 | 1,418 | 1,430 | 562,700 | 1,430 |
| 2010-11-26 | 1,427 | 1,430 | 1,414 | 1,417 | 624,800 | 1,417 |
| 2010-11-25 | 1,425 | 1,435 | 1,410 | 1,420 | 732,800 | 1,420 |
| 2010-11-24 | 1,411 | 1,433 | 1,410 | 1,423 | 760,900 | 1,423 |
| 2010-11-22 | 1,440 | 1,440 | 1,414 | 1,431 | 995,000 | 1,431 |
| 2010-11-19 | 1,420 | 1,440 | 1,417 | 1,427 | 1,486,100 | 1,427 |
| 2010-11-18 | 1,359 | 1,415 | 1,355 | 1,412 | 2,039,900 | 1,412 |
| 2010-11-17 | 1,337 | 1,356 | 1,334 | 1,353 | 1,371,700 | 1,353 |
| 2010-11-16 | 1,340 | 1,349 | 1,333 | 1,337 | 851,600 | 1,337 |
| 2010-11-15 | 1,336 | 1,349 | 1,326 | 1,341 | 642,400 | 1,341 |
| 2010-11-12 | 1,330 | 1,352 | 1,330 | 1,337 | 905,500 | 1,337 |
| 2010-11-11 | 1,314 | 1,344 | 1,314 | 1,338 | 922,700 | 1,338 |
| 2010-11-10 | 1,338 | 1,347 | 1,313 | 1,327 | 1,378,100 | 1,327 |
| 2010-11-09 | 1,337 | 1,360 | 1,332 | 1,343 | 905,400 | 1,343 |
| 2010-11-08 | 1,321 | 1,339 | 1,312 | 1,336 | 1,649,000 | 1,336 |
| 2010-11-05 | 1,326 | 1,334 | 1,303 | 1,313 | 1,624,400 | 1,313 |
| 2010-11-04 | 1,308 | 1,330 | 1,290 | 1,328 | 1,743,400 | 1,328 |
| 2010-11-02 | 1,293 | 1,308 | 1,289 | 1,298 | 1,542,500 | 1,298 |
| 2010-11-01 | 1,310 | 1,310 | 1,274 | 1,284 | 1,368,600 | 1,284 |
| 2010-10-29 | 1,312 | 1,314 | 1,287 | 1,314 | 1,580,600 | 1,314 |
| 2010-10-28 | 1,311 | 1,314 | 1,301 | 1,301 | 1,905,600 | 1,301 |
| 2010-10-27 | 1,289 | 1,309 | 1,288 | 1,305 | 1,745,200 | 1,305 |
| 2010-10-26 | 1,297 | 1,301 | 1,281 | 1,292 | 1,276,900 | 1,292 |
| 2010-10-25 | 1,295 | 1,305 | 1,286 | 1,296 | 890,400 | 1,296 |
| 2010-10-22 | 1,297 | 1,317 | 1,294 | 1,303 | 2,770,700 | 1,303 |
| 2010-10-21 | 1,277 | 1,286 | 1,268 | 1,274 | 1,075,300 | 1,274 |
| 2010-10-20 | 1,266 | 1,294 | 1,262 | 1,290 | 1,239,500 | 1,290 |
| 2010-10-19 | 1,284 | 1,294 | 1,276 | 1,283 | 718,200 | 1,283 |
| 2010-10-18 | 1,275 | 1,291 | 1,268 | 1,283 | 1,117,300 | 1,283 |
| 2010-10-15 | 1,282 | 1,286 | 1,264 | 1,271 | 1,111,500 | 1,271 |
| 2010-10-14 | 1,284 | 1,297 | 1,274 | 1,281 | 1,918,500 | 1,281 |
| 2010-10-13 | 1,269 | 1,279 | 1,260 | 1,270 | 1,056,400 | 1,270 |
| 2010-10-12 | 1,275 | 1,288 | 1,249 | 1,251 | 1,028,800 | 1,251 |
| 2010-10-08 | 1,278 | 1,282 | 1,261 | 1,267 | 1,390,000 | 1,267 |
| 2010-10-07 | 1,286 | 1,297 | 1,259 | 1,276 | 1,848,100 | 1,276 |
| 2010-10-06 | 1,299 | 1,303 | 1,283 | 1,299 | 1,620,000 | 1,299 |
| 2010-10-05 | 1,287 | 1,299 | 1,280 | 1,287 | 1,740,100 | 1,287 |
| 2010-10-04 | 1,300 | 1,305 | 1,276 | 1,284 | 1,784,800 | 1,284 |
| 2010-10-01 | 1,336 | 1,346 | 1,292 | 1,295 | 4,610,700 | 1,295 |
| 2010-09-30 | 1,281 | 1,289 | 1,270 | 1,276 | 1,848,800 | 1,276 |
| 2010-09-29 | 1,278 | 1,302 | 1,276 | 1,288 | 2,010,900 | 1,288 |
| 2010-09-28 | 1,299 | 1,300 | 1,283 | 1,288 | 669,300 | 1,288 |
| 2010-09-27 | 1,332 | 1,332 | 1,284 | 1,300 | 2,227,900 | 1,300 |
| 2010-09-24 | 1,337 | 1,350 | 1,329 | 1,337 | 1,180,600 | 1,337 |
| 2010-09-22 | 1,306 | 1,340 | 1,300 | 1,339 | 1,020,800 | 1,339 |
| 2010-09-21 | 1,336 | 1,341 | 1,313 | 1,318 | 622,200 | 1,318 |
| 2010-09-17 | 1,336 | 1,344 | 1,330 | 1,334 | 1,455,000 | 1,334 |
| 2010-09-16 | 1,330 | 1,333 | 1,314 | 1,317 | 1,004,200 | 1,317 |
| 2010-09-15 | 1,290 | 1,325 | 1,282 | 1,319 | 1,349,100 | 1,319 |
| 2010-09-14 | 1,310 | 1,318 | 1,300 | 1,305 | 629,800 | 1,305 |
| 2010-09-13 | 1,321 | 1,340 | 1,294 | 1,307 | 1,185,200 | 1,307 |
| 2010-09-10 | 1,305 | 1,311 | 1,292 | 1,306 | 1,758,600 | 1,306 |
| 2010-09-09 | 1,275 | 1,288 | 1,257 | 1,285 | 2,238,100 | 1,285 |
| 2010-09-08 | 1,249 | 1,258 | 1,224 | 1,256 | 1,580,400 | 1,256 |
| 2010-09-07 | 1,252 | 1,260 | 1,244 | 1,252 | 976,700 | 1,252 |
| 2010-09-06 | 1,248 | 1,280 | 1,239 | 1,279 | 1,589,400 | 1,279 |
| 2010-09-03 | 1,224 | 1,238 | 1,207 | 1,231 | 1,262,700 | 1,231 |
| 2010-09-02 | 1,249 | 1,249 | 1,196 | 1,209 | 1,592,500 | 1,209 |
| 2010-09-01 | 1,208 | 1,232 | 1,196 | 1,228 | 2,664,200 | 1,228 |
| 2010-08-31 | 1,299 | 1,299 | 1,240 | 1,247 | 1,610,200 | 1,247 |
| 2010-08-30 | 1,307 | 1,332 | 1,306 | 1,320 | 791,200 | 1,320 |
| 2010-08-27 | 1,273 | 1,308 | 1,273 | 1,303 | 837,600 | 1,303 |
| 2010-08-26 | 1,288 | 1,301 | 1,284 | 1,290 | 617,500 | 1,290 |
| 2010-08-25 | 1,311 | 1,315 | 1,281 | 1,289 | 1,472,000 | 1,289 |
| 2010-08-24 | 1,320 | 1,332 | 1,313 | 1,332 | 848,400 | 1,332 |
| 2010-08-23 | 1,372 | 1,372 | 1,337 | 1,340 | 922,300 | 1,340 |
| 2010-08-20 | 1,332 | 1,337 | 1,324 | 1,324 | 918,700 | 1,324 |
| 2010-08-19 | 1,347 | 1,354 | 1,336 | 1,343 | 791,500 | 1,343 |
| 2010-08-18 | 1,338 | 1,357 | 1,323 | 1,354 | 1,071,600 | 1,354 |
| 2010-08-17 | 1,331 | 1,341 | 1,322 | 1,325 | 689,100 | 1,325 |
| 2010-08-16 | 1,328 | 1,337 | 1,322 | 1,332 | 609,900 | 1,332 |
| 2010-08-13 | 1,310 | 1,345 | 1,307 | 1,342 | 1,062,400 | 1,342 |
| 2010-08-12 | 1,290 | 1,310 | 1,285 | 1,307 | 794,100 | 1,307 |
| 2010-08-11 | 1,332 | 1,338 | 1,309 | 1,318 | 704,200 | 1,318 |
| 2010-08-10 | 1,354 | 1,365 | 1,329 | 1,346 | 855,200 | 1,346 |
| 2010-08-09 | 1,356 | 1,387 | 1,348 | 1,357 | 1,170,700 | 1,357 |
| 2010-08-06 | 1,345 | 1,361 | 1,340 | 1,358 | 1,413,900 | 1,358 |
| 2010-08-05 | 1,345 | 1,359 | 1,331 | 1,350 | 1,301,800 | 1,350 |
| 2010-08-04 | 1,321 | 1,328 | 1,308 | 1,318 | 1,155,600 | 1,318 |
| 2010-08-03 | 1,333 | 1,338 | 1,320 | 1,333 | 1,703,500 | 1,333 |
| 2010-08-02 | 1,300 | 1,374 | 1,297 | 1,335 | 3,316,600 | 1,335 |
| 2010-07-30 | 1,275 | 1,282 | 1,262 | 1,270 | 1,037,600 | 1,270 |
| 2010-07-29 | 1,286 | 1,293 | 1,268 | 1,276 | 982,200 | 1,276 |
| 2010-07-28 | 1,306 | 1,319 | 1,289 | 1,295 | 927,500 | 1,295 |
| 2010-07-27 | 1,274 | 1,306 | 1,259 | 1,301 | 1,366,600 | 1,301 |
| 2010-07-26 | 1,291 | 1,293 | 1,271 | 1,273 | 767,700 | 1,273 |
| 2010-07-23 | 1,287 | 1,294 | 1,264 | 1,274 | 1,531,600 | 1,274 |
| 2010-07-22 | 1,285 | 1,293 | 1,280 | 1,285 | 791,400 | 1,285 |
| 2010-07-21 | 1,306 | 1,311 | 1,292 | 1,297 | 1,551,400 | 1,297 |
| 2010-07-20 | 1,285 | 1,307 | 1,272 | 1,307 | 983,000 | 1,307 |
| 2010-07-16 | 1,312 | 1,316 | 1,287 | 1,293 | 877,900 | 1,293 |
| 2010-07-15 | 1,321 | 1,324 | 1,305 | 1,306 | 730,400 | 1,306 |
| 2010-07-14 | 1,292 | 1,335 | 1,287 | 1,320 | 1,732,100 | 1,320 |
| 2010-07-13 | 1,276 | 1,288 | 1,258 | 1,263 | 865,200 | 1,263 |
| 2010-07-12 | 1,280 | 1,287 | 1,258 | 1,260 | 858,600 | 1,260 |
| 2010-07-09 | 1,301 | 1,308 | 1,279 | 1,282 | 1,224,100 | 1,282 |
| 2010-07-08 | 1,305 | 1,320 | 1,290 | 1,297 | 897,900 | 1,297 |
| 2010-07-07 | 1,295 | 1,300 | 1,283 | 1,290 | 780,500 | 1,290 |
| 2010-07-06 | 1,290 | 1,306 | 1,283 | 1,304 | 848,800 | 1,304 |
| 2010-07-05 | 1,277 | 1,310 | 1,277 | 1,304 | 617,900 | 1,304 |
| 2010-07-02 | 1,309 | 1,309 | 1,273 | 1,290 | 1,132,200 | 1,290 |
| 2010-07-01 | 1,292 | 1,310 | 1,289 | 1,296 | 2,050,800 | 1,296 |
| 2010-06-30 | 1,239 | 1,318 | 1,227 | 1,282 | 2,841,200 | 1,282 |
| 2010-06-29 | 1,261 | 1,276 | 1,234 | 1,239 | 885,300 | 1,239 |
| 2010-06-28 | 1,278 | 1,287 | 1,247 | 1,250 | 720,000 | 1,250 |
| 2010-06-25 | 1,247 | 1,274 | 1,242 | 1,264 | 698,500 | 1,264 |
| 2010-06-24 | 1,277 | 1,294 | 1,272 | 1,277 | 585,400 | 1,277 |
| 2010-06-23 | 1,263 | 1,283 | 1,242 | 1,271 | 1,681,900 | 1,271 |
| 2010-06-22 | 1,326 | 1,330 | 1,272 | 1,293 | 2,453,100 | 1,293 |
| 2010-06-21 | 1,340 | 1,352 | 1,339 | 1,344 | 1,258,100 | 1,344 |
| 2010-06-18 | 1,315 | 1,341 | 1,307 | 1,326 | 1,868,200 | 1,326 |
| 2010-06-17 | 1,288 | 1,320 | 1,288 | 1,308 | 1,165,600 | 1,308 |
| 2010-06-16 | 1,280 | 1,297 | 1,278 | 1,288 | 1,232,600 | 1,288 |
| 2010-06-15 | 1,244 | 1,267 | 1,237 | 1,263 | 956,600 | 1,263 |
| 2010-06-14 | 1,246 | 1,258 | 1,243 | 1,251 | 618,400 | 1,251 |
| 2010-06-11 | 1,235 | 1,244 | 1,222 | 1,240 | 1,091,800 | 1,240 |
| 2010-06-10 | 1,217 | 1,223 | 1,205 | 1,216 | 908,300 | 1,216 |
| 2010-06-09 | 1,219 | 1,225 | 1,207 | 1,223 | 1,680,100 | 1,223 |
| 2010-06-08 | 1,168 | 1,249 | 1,168 | 1,244 | 2,195,600 | 1,244 |
| 2010-06-07 | 1,185 | 1,216 | 1,182 | 1,191 | 2,119,300 | 1,191 |
| 2010-06-04 | 1,190 | 1,200 | 1,183 | 1,198 | 1,189,000 | 1,198 |
| 2010-06-03 | 1,174 | 1,182 | 1,154 | 1,177 | 1,111,600 | 1,177 |
| 2010-06-02 | 1,166 | 1,180 | 1,154 | 1,163 | 868,000 | 1,163 |
| 2010-06-01 | 1,172 | 1,185 | 1,164 | 1,181 | 857,000 | 1,181 |
| 2010-05-31 | 1,158 | 1,182 | 1,153 | 1,172 | 1,416,100 | 1,172 |
| 2010-05-28 | 1,146 | 1,160 | 1,145 | 1,158 | 1,535,000 | 1,158 |
| 2010-05-27 | 1,105 | 1,123 | 1,102 | 1,116 | 1,600,800 | 1,116 |
| 2010-05-26 | 1,130 | 1,140 | 1,115 | 1,122 | 1,946,100 | 1,122 |
| 2010-05-25 | 1,092 | 1,134 | 1,090 | 1,112 | 1,915,700 | 1,112 |
| 2010-05-24 | 1,095 | 1,126 | 1,086 | 1,118 | 2,591,400 | 1,118 |
| 2010-05-21 | 1,085 | 1,088 | 1,063 | 1,075 | 1,899,600 | 1,075 |
| 2010-05-20 | 1,130 | 1,152 | 1,111 | 1,115 | 1,824,700 | 1,115 |
| 2010-05-19 | 1,106 | 1,133 | 1,102 | 1,130 | 1,485,300 | 1,130 |
| 2010-05-18 | 1,128 | 1,139 | 1,103 | 1,113 | 1,713,400 | 1,113 |
| 2010-05-17 | 1,142 | 1,154 | 1,116 | 1,130 | 2,653,900 | 1,130 |
| 2010-05-14 | 1,157 | 1,179 | 1,152 | 1,172 | 1,149,000 | 1,172 |
| 2010-05-13 | 1,177 | 1,180 | 1,158 | 1,162 | 1,159,400 | 1,162 |
| 2010-05-12 | 1,187 | 1,187 | 1,167 | 1,174 | 1,270,600 | 1,174 |
| 2010-05-11 | 1,165 | 1,180 | 1,147 | 1,170 | 1,669,800 | 1,170 |
| 2010-05-10 | 1,130 | 1,166 | 1,118 | 1,158 | 2,575,900 | 1,158 |
| 2010-05-07 | 1,176 | 1,176 | 1,153 | 1,167 | 2,345,100 | 1,167 |
| 2010-05-06 | 1,209 | 1,225 | 1,196 | 1,212 | 1,616,900 | 1,212 |
| 2010-04-30 | 1,243 | 1,248 | 1,219 | 1,232 | 1,124,100 | 1,232 |
| 2010-04-28 | 1,250 | 1,253 | 1,228 | 1,235 | 1,717,900 | 1,235 |
| 2010-04-27 | 1,231 | 1,284 | 1,229 | 1,280 | 2,587,700 | 1,280 |
| 2010-04-26 | 1,228 | 1,238 | 1,225 | 1,229 | 684,400 | 1,229 |
| 2010-04-23 | 1,211 | 1,225 | 1,208 | 1,225 | 822,700 | 1,225 |
| 2010-04-22 | 1,216 | 1,224 | 1,198 | 1,220 | 1,124,000 | 1,220 |
| 2010-04-21 | 1,177 | 1,215 | 1,175 | 1,212 | 1,342,500 | 1,212 |
| 2010-04-20 | 1,200 | 1,207 | 1,173 | 1,181 | 1,439,600 | 1,181 |
| 2010-04-19 | 1,197 | 1,209 | 1,184 | 1,195 | 1,488,300 | 1,195 |
| 2010-04-16 | 1,230 | 1,235 | 1,202 | 1,206 | 2,155,300 | 1,206 |
| 2010-04-15 | 1,185 | 1,219 | 1,178 | 1,201 | 1,748,600 | 1,201 |
| 2010-04-14 | 1,173 | 1,176 | 1,161 | 1,168 | 1,199,100 | 1,168 |
| 2010-04-13 | 1,172 | 1,177 | 1,162 | 1,173 | 1,527,400 | 1,173 |
| 2010-04-12 | 1,167 | 1,185 | 1,161 | 1,171 | 1,297,800 | 1,171 |
| 2010-04-09 | 1,169 | 1,177 | 1,148 | 1,156 | 1,546,000 | 1,156 |
| 2010-04-08 | 1,155 | 1,172 | 1,153 | 1,162 | 2,582,500 | 1,162 |
| 2010-04-07 | 1,168 | 1,173 | 1,151 | 1,154 | 966,500 | 1,154 |
| 2010-04-06 | 1,160 | 1,176 | 1,153 | 1,159 | 1,559,300 | 1,159 |
| 2010-04-05 | 1,144 | 1,167 | 1,140 | 1,159 | 1,482,200 | 1,159 |
| 2010-04-02 | 1,140 | 1,144 | 1,131 | 1,141 | 757,500 | 1,141 |
| 2010-04-01 | 1,133 | 1,136 | 1,127 | 1,134 | 470,000 | 1,134 |
| 2010-03-31 | 1,135 | 1,140 | 1,130 | 1,132 | 616,200 | 1,132 |
| 2010-03-30 | 1,122 | 1,137 | 1,110 | 1,135 | 1,379,800 | 1,135 |
| 2010-03-29 | 1,138 | 1,140 | 1,111 | 1,121 | 948,800 | 1,121 |
| 2010-03-26 | 1,139 | 1,143 | 1,127 | 1,142 | 1,453,700 | 1,142 |
| 2010-03-25 | 1,126 | 1,144 | 1,124 | 1,135 | 1,434,500 | 1,135 |
| 2010-03-24 | 1,104 | 1,129 | 1,103 | 1,129 | 1,442,700 | 1,129 |
| 2010-03-23 | 1,105 | 1,107 | 1,094 | 1,103 | 1,026,700 | 1,103 |
| 2010-03-19 | 1,123 | 1,126 | 1,102 | 1,112 | 1,225,100 | 1,112 |
| 2010-03-18 | 1,126 | 1,138 | 1,117 | 1,120 | 1,394,600 | 1,120 |
| 2010-03-17 | 1,123 | 1,138 | 1,122 | 1,133 | 740,000 | 1,133 |
| 2010-03-16 | 1,133 | 1,139 | 1,122 | 1,123 | 667,800 | 1,123 |
| 2010-03-15 | 1,137 | 1,139 | 1,125 | 1,132 | 583,000 | 1,132 |
| 2010-03-12 | 1,136 | 1,145 | 1,131 | 1,135 | 1,160,400 | 1,135 |
| 2010-03-11 | 1,130 | 1,140 | 1,130 | 1,137 | 542,400 | 1,137 |
| 2010-03-10 | 1,124 | 1,144 | 1,123 | 1,131 | 1,185,000 | 1,131 |
| 2010-03-09 | 1,133 | 1,135 | 1,124 | 1,132 | 659,000 | 1,132 |
| 2010-03-08 | 1,136 | 1,140 | 1,124 | 1,134 | 864,300 | 1,134 |
| 2010-03-05 | 1,129 | 1,137 | 1,124 | 1,133 | 1,014,000 | 1,133 |
| 2010-03-04 | 1,130 | 1,130 | 1,109 | 1,118 | 722,200 | 1,118 |
| 2010-03-03 | 1,104 | 1,134 | 1,102 | 1,132 | 1,232,200 | 1,132 |
| 2010-03-02 | 1,069 | 1,111 | 1,069 | 1,111 | 982,000 | 1,111 |
| 2010-03-01 | 1,091 | 1,102 | 1,085 | 1,088 | 760,600 | 1,088 |
| 2010-02-26 | 1,091 | 1,104 | 1,081 | 1,097 | 1,109,900 | 1,097 |
| 2010-02-25 | 1,100 | 1,116 | 1,091 | 1,106 | 1,619,800 | 1,106 |
| 2010-02-24 | 1,078 | 1,086 | 1,068 | 1,083 | 1,387,200 | 1,083 |
| 2010-02-23 | 1,106 | 1,111 | 1,092 | 1,098 | 1,964,000 | 1,098 |
| 2010-02-22 | 1,057 | 1,093 | 1,057 | 1,078 | 690,400 | 1,078 |
| 2010-02-19 | 1,065 | 1,068 | 1,051 | 1,055 | 579,700 | 1,055 |
| 2010-02-18 | 1,048 | 1,079 | 1,045 | 1,071 | 1,024,600 | 1,071 |
| 2010-02-17 | 1,058 | 1,065 | 1,045 | 1,057 | 753,400 | 1,057 |
| 2010-02-16 | 1,053 | 1,064 | 1,042 | 1,058 | 746,500 | 1,058 |
| 2010-02-15 | 1,037 | 1,072 | 1,033 | 1,061 | 1,541,400 | 1,061 |
| 2010-02-12 | 1,004 | 1,038 | 1,000 | 1,033 | 1,820,600 | 1,033 |
| 2010-02-10 | 1,026 | 1,027 | 994 | 1,004 | 1,516,000 | 1,004 |
| 2010-02-09 | 1,029 | 1,066 | 1,025 | 1,036 | 1,754,500 | 1,036 |
| 2010-02-08 | 1,045 | 1,090 | 1,045 | 1,059 | 2,795,200 | 1,059 |
| 2010-02-05 | 1,012 | 1,020 | 1,005 | 1,009 | 1,047,700 | 1,009 |
| 2010-02-04 | 1,054 | 1,069 | 1,028 | 1,042 | 1,008,200 | 1,042 |
| 2010-02-03 | 1,025 | 1,037 | 1,022 | 1,024 | 649,000 | 1,024 |
| 2010-02-02 | 1,040 | 1,040 | 1,023 | 1,027 | 868,500 | 1,027 |
| 2010-02-01 | 1,010 | 1,033 | 992 | 1,028 | 1,092,700 | 1,028 |
| 2010-01-29 | 1,046 | 1,049 | 1,013 | 1,018 | 993,700 | 1,018 |
| 2010-01-28 | 1,048 | 1,068 | 1,037 | 1,061 | 873,400 | 1,061 |
| 2010-01-27 | 1,069 | 1,070 | 1,047 | 1,048 | 1,184,400 | 1,048 |
| 2010-01-26 | 1,081 | 1,098 | 1,068 | 1,072 | 831,100 | 1,072 |
| 2010-01-25 | 1,105 | 1,107 | 1,085 | 1,088 | 733,500 | 1,088 |
| 2010-01-22 | 1,102 | 1,107 | 1,074 | 1,083 | 1,166,700 | 1,083 |
| 2010-01-21 | 1,100 | 1,120 | 1,098 | 1,118 | 770,800 | 1,118 |
| 2010-01-20 | 1,135 | 1,135 | 1,115 | 1,119 | 499,700 | 1,119 |
| 2010-01-19 | 1,136 | 1,139 | 1,127 | 1,131 | 414,700 | 1,131 |
| 2010-01-18 | 1,136 | 1,141 | 1,130 | 1,135 | 462,400 | 1,135 |
| 2010-01-15 | 1,135 | 1,148 | 1,128 | 1,145 | 1,284,300 | 1,145 |
| 2010-01-14 | 1,134 | 1,138 | 1,129 | 1,134 | 672,000 | 1,134 |
| 2010-01-13 | 1,136 | 1,137 | 1,126 | 1,132 | 929,800 | 1,132 |
| 2010-01-12 | 1,130 | 1,136 | 1,121 | 1,133 | 815,000 | 1,133 |
| 2010-01-08 | 1,132 | 1,137 | 1,123 | 1,131 | 689,900 | 1,131 |
| 2010-01-07 | 1,134 | 1,144 | 1,129 | 1,135 | 899,600 | 1,135 |
| 2010-01-06 | 1,115 | 1,132 | 1,103 | 1,129 | 845,600 | 1,129 |
| 2010-01-05 | 1,133 | 1,137 | 1,117 | 1,120 | 962,500 | 1,120 |
| 2010-01-04 | 1,125 | 1,132 | 1,123 | 1,123 | 391,900 | 1,123 |
分割・併合履歴 ： [2005-09-27]1株→2株