6592 マブチモーター(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 | 4,215 | 4,215 | 4,170 | 4,185 | 88,500 | 1,046.25 |
| 2010-12-29 | 4,190 | 4,205 | 4,185 | 4,200 | 56,600 | 1,050 |
| 2010-12-28 | 4,205 | 4,210 | 4,175 | 4,190 | 86,600 | 1,047.50 |
| 2010-12-27 | 4,225 | 4,245 | 4,225 | 4,240 | 145,100 | 1,060 |
| 2010-12-24 | 4,250 | 4,270 | 4,225 | 4,235 | 104,500 | 1,058.75 |
| 2010-12-22 | 4,315 | 4,315 | 4,240 | 4,245 | 168,900 | 1,061.25 |
| 2010-12-21 | 4,340 | 4,350 | 4,290 | 4,300 | 207,100 | 1,075 |
| 2010-12-20 | 4,310 | 4,350 | 4,290 | 4,310 | 314,400 | 1,077.50 |
| 2010-12-17 | 4,230 | 4,285 | 4,225 | 4,260 | 203,900 | 1,065 |
| 2010-12-16 | 4,250 | 4,250 | 4,210 | 4,220 | 108,700 | 1,055 |
| 2010-12-15 | 4,230 | 4,255 | 4,225 | 4,250 | 160,000 | 1,062.50 |
| 2010-12-14 | 4,185 | 4,220 | 4,180 | 4,210 | 119,800 | 1,052.50 |
| 2010-12-13 | 4,150 | 4,180 | 4,130 | 4,180 | 65,900 | 1,045 |
| 2010-12-10 | 4,200 | 4,200 | 4,150 | 4,150 | 168,300 | 1,037.50 |
| 2010-12-09 | 4,200 | 4,215 | 4,170 | 4,200 | 190,400 | 1,050 |
| 2010-12-08 | 4,135 | 4,165 | 4,105 | 4,165 | 172,700 | 1,041.25 |
| 2010-12-07 | 4,085 | 4,130 | 4,080 | 4,120 | 244,200 | 1,030 |
| 2010-12-06 | 4,100 | 4,110 | 4,090 | 4,105 | 142,000 | 1,026.25 |
| 2010-12-03 | 4,110 | 4,110 | 4,070 | 4,090 | 163,600 | 1,022.50 |
| 2010-12-02 | 4,105 | 4,105 | 4,060 | 4,070 | 177,700 | 1,017.50 |
| 2010-12-01 | 4,020 | 4,060 | 4,010 | 4,060 | 133,400 | 1,015 |
| 2010-11-30 | 4,090 | 4,090 | 4,025 | 4,025 | 247,300 | 1,006.25 |
| 2010-11-29 | 4,040 | 4,105 | 4,035 | 4,095 | 150,300 | 1,023.75 |
| 2010-11-26 | 4,085 | 4,115 | 4,075 | 4,105 | 124,500 | 1,026.25 |
| 2010-11-25 | 4,110 | 4,130 | 3,965 | 4,095 | 234,100 | 1,023.75 |
| 2010-11-24 | 4,095 | 4,125 | 4,065 | 4,085 | 194,200 | 1,021.25 |
| 2010-11-22 | 4,200 | 4,210 | 4,125 | 4,145 | 279,500 | 1,036.25 |
| 2010-11-19 | 4,185 | 4,190 | 4,150 | 4,180 | 187,400 | 1,045 |
| 2010-11-18 | 4,130 | 4,165 | 4,110 | 4,145 | 172,200 | 1,036.25 |
| 2010-11-17 | 4,105 | 4,135 | 4,085 | 4,135 | 101,200 | 1,033.75 |
| 2010-11-16 | 4,175 | 4,180 | 4,110 | 4,110 | 97,600 | 1,027.50 |
| 2010-11-15 | 4,130 | 4,160 | 4,115 | 4,155 | 95,300 | 1,038.75 |
| 2010-11-12 | 4,155 | 4,175 | 4,085 | 4,090 | 183,100 | 1,022.50 |
| 2010-11-11 | 4,145 | 4,185 | 4,115 | 4,145 | 194,600 | 1,036.25 |
| 2010-11-10 | 4,070 | 4,165 | 4,070 | 4,165 | 232,400 | 1,041.25 |
| 2010-11-09 | 4,075 | 4,115 | 4,065 | 4,080 | 156,900 | 1,020 |
| 2010-11-08 | 4,150 | 4,150 | 4,080 | 4,110 | 199,800 | 1,027.50 |
| 2010-11-05 | 4,105 | 4,140 | 4,065 | 4,080 | 285,500 | 1,020 |
| 2010-11-04 | 4,150 | 4,170 | 4,055 | 4,090 | 379,900 | 1,022.50 |
| 2010-11-02 | 4,155 | 4,165 | 4,010 | 4,090 | 311,200 | 1,022.50 |
| 2010-11-01 | 4,285 | 4,290 | 4,210 | 4,265 | 90,100 | 1,066.25 |
| 2010-10-29 | 4,180 | 4,280 | 4,160 | 4,265 | 213,400 | 1,066.25 |
| 2010-10-28 | 4,255 | 4,255 | 4,195 | 4,195 | 172,100 | 1,048.75 |
| 2010-10-27 | 4,210 | 4,265 | 4,200 | 4,255 | 98,100 | 1,063.75 |
| 2010-10-26 | 4,150 | 4,245 | 4,150 | 4,190 | 95,800 | 1,047.50 |
| 2010-10-25 | 4,255 | 4,270 | 4,180 | 4,190 | 109,600 | 1,047.50 |
| 2010-10-22 | 4,190 | 4,290 | 4,190 | 4,265 | 94,100 | 1,066.25 |
| 2010-10-21 | 4,180 | 4,245 | 4,165 | 4,215 | 100,700 | 1,053.75 |
| 2010-10-20 | 4,220 | 4,225 | 4,155 | 4,220 | 130,800 | 1,055 |
| 2010-10-19 | 4,230 | 4,285 | 4,230 | 4,260 | 76,100 | 1,065 |
| 2010-10-18 | 4,265 | 4,305 | 4,240 | 4,260 | 89,200 | 1,065 |
| 2010-10-15 | 4,260 | 4,280 | 4,230 | 4,240 | 116,600 | 1,060 |
| 2010-10-14 | 4,275 | 4,290 | 4,230 | 4,250 | 294,900 | 1,062.50 |
| 2010-10-13 | 4,300 | 4,325 | 4,255 | 4,275 | 206,800 | 1,068.75 |
| 2010-10-12 | 4,295 | 4,325 | 4,255 | 4,285 | 296,700 | 1,071.25 |
| 2010-10-08 | 4,255 | 4,285 | 4,220 | 4,225 | 138,800 | 1,056.25 |
| 2010-10-07 | 4,300 | 4,320 | 4,230 | 4,250 | 133,500 | 1,062.50 |
| 2010-10-06 | 4,350 | 4,355 | 4,275 | 4,310 | 148,000 | 1,077.50 |
| 2010-10-05 | 4,225 | 4,325 | 4,205 | 4,305 | 138,700 | 1,076.25 |
| 2010-10-04 | 4,340 | 4,340 | 4,225 | 4,265 | 142,200 | 1,066.25 |
| 2010-10-01 | 4,280 | 4,350 | 4,245 | 4,335 | 205,500 | 1,083.75 |
| 2010-09-30 | 4,350 | 4,365 | 4,265 | 4,270 | 125,100 | 1,067.50 |
| 2010-09-29 | 4,285 | 4,375 | 4,280 | 4,345 | 138,800 | 1,086.25 |
| 2010-09-28 | 4,280 | 4,300 | 4,250 | 4,280 | 96,200 | 1,070 |
| 2010-09-27 | 4,205 | 4,310 | 4,190 | 4,310 | 157,000 | 1,077.50 |
| 2010-09-24 | 4,150 | 4,275 | 4,135 | 4,205 | 161,700 | 1,051.25 |
| 2010-09-22 | 4,305 | 4,315 | 4,260 | 4,260 | 73,100 | 1,065 |
| 2010-09-21 | 4,350 | 4,360 | 4,305 | 4,325 | 101,700 | 1,081.25 |
| 2010-09-17 | 4,295 | 4,320 | 4,275 | 4,310 | 69,700 | 1,077.50 |
| 2010-09-16 | 4,315 | 4,315 | 4,240 | 4,255 | 114,100 | 1,063.75 |
| 2010-09-15 | 4,200 | 4,305 | 4,175 | 4,290 | 140,000 | 1,072.50 |
| 2010-09-14 | 4,200 | 4,210 | 4,165 | 4,200 | 121,400 | 1,050 |
| 2010-09-13 | 4,185 | 4,205 | 4,165 | 4,190 | 157,300 | 1,047.50 |
| 2010-09-10 | 4,115 | 4,145 | 4,105 | 4,135 | 134,500 | 1,033.75 |
| 2010-09-09 | 4,090 | 4,095 | 4,020 | 4,060 | 79,700 | 1,015 |
| 2010-09-08 | 4,070 | 4,090 | 4,010 | 4,030 | 78,100 | 1,007.50 |
| 2010-09-07 | 4,135 | 4,180 | 4,120 | 4,130 | 78,700 | 1,032.50 |
| 2010-09-06 | 4,110 | 4,170 | 4,070 | 4,170 | 114,300 | 1,042.50 |
| 2010-09-03 | 4,065 | 4,095 | 4,020 | 4,070 | 109,900 | 1,017.50 |
| 2010-09-02 | 4,060 | 4,075 | 4,035 | 4,070 | 138,600 | 1,017.50 |
| 2010-09-01 | 3,975 | 4,015 | 3,950 | 3,990 | 172,000 | 997.50 |
| 2010-08-31 | 4,055 | 4,055 | 3,950 | 3,955 | 200,200 | 988.75 |
| 2010-08-30 | 4,180 | 4,195 | 4,125 | 4,140 | 84,100 | 1,035 |
| 2010-08-27 | 4,025 | 4,130 | 4,010 | 4,110 | 167,400 | 1,027.50 |
| 2010-08-26 | 3,985 | 4,020 | 3,965 | 4,020 | 116,300 | 1,005 |
| 2010-08-25 | 3,980 | 4,000 | 3,950 | 3,970 | 142,600 | 992.50 |
| 2010-08-24 | 4,095 | 4,095 | 4,010 | 4,040 | 211,700 | 1,010 |
| 2010-08-23 | 4,125 | 4,150 | 4,070 | 4,110 | 89,700 | 1,027.50 |
| 2010-08-20 | 4,185 | 4,210 | 4,150 | 4,175 | 98,600 | 1,043.75 |
| 2010-08-19 | 4,175 | 4,255 | 4,170 | 4,255 | 202,000 | 1,063.75 |
| 2010-08-18 | 4,155 | 4,170 | 4,090 | 4,150 | 118,500 | 1,037.50 |
| 2010-08-17 | 4,055 | 4,130 | 4,040 | 4,110 | 78,300 | 1,027.50 |
| 2010-08-16 | 4,080 | 4,115 | 4,010 | 4,075 | 154,100 | 1,018.75 |
| 2010-08-13 | 4,135 | 4,170 | 4,045 | 4,150 | 172,400 | 1,037.50 |
| 2010-08-12 | 4,015 | 4,145 | 4,005 | 4,145 | 187,100 | 1,036.25 |
| 2010-08-11 | 4,285 | 4,290 | 4,130 | 4,150 | 297,300 | 1,037.50 |
| 2010-08-10 | 4,350 | 4,415 | 4,300 | 4,355 | 194,500 | 1,088.75 |
| 2010-08-09 | 4,310 | 4,365 | 4,300 | 4,345 | 95,700 | 1,086.25 |
| 2010-08-06 | 4,320 | 4,400 | 4,320 | 4,370 | 107,600 | 1,092.50 |
| 2010-08-05 | 4,410 | 4,410 | 4,355 | 4,375 | 102,300 | 1,093.75 |
| 2010-08-04 | 4,375 | 4,390 | 4,305 | 4,315 | 100,900 | 1,078.75 |
| 2010-08-03 | 4,405 | 4,435 | 4,390 | 4,420 | 135,300 | 1,105 |
| 2010-08-02 | 4,335 | 4,400 | 4,315 | 4,355 | 90,700 | 1,088.75 |
| 2010-07-30 | 4,405 | 4,415 | 4,305 | 4,345 | 143,500 | 1,086.25 |
| 2010-07-29 | 4,400 | 4,425 | 4,355 | 4,400 | 188,200 | 1,100 |
| 2010-07-28 | 4,380 | 4,450 | 4,355 | 4,440 | 117,000 | 1,110 |
| 2010-07-27 | 4,330 | 4,365 | 4,280 | 4,290 | 117,100 | 1,072.50 |
| 2010-07-26 | 4,375 | 4,395 | 4,310 | 4,310 | 101,600 | 1,077.50 |
| 2010-07-23 | 4,290 | 4,340 | 4,260 | 4,305 | 123,600 | 1,076.25 |
| 2010-07-22 | 4,255 | 4,255 | 4,200 | 4,210 | 109,300 | 1,052.50 |
| 2010-07-21 | 4,320 | 4,330 | 4,245 | 4,285 | 106,800 | 1,071.25 |
| 2010-07-20 | 4,260 | 4,305 | 4,240 | 4,270 | 136,300 | 1,067.50 |
| 2010-07-16 | 4,420 | 4,420 | 4,310 | 4,330 | 156,100 | 1,082.50 |
| 2010-07-15 | 4,425 | 4,440 | 4,395 | 4,415 | 125,900 | 1,103.75 |
| 2010-07-14 | 4,440 | 4,475 | 4,430 | 4,470 | 156,600 | 1,117.50 |
| 2010-07-13 | 4,415 | 4,440 | 4,375 | 4,390 | 134,100 | 1,097.50 |
| 2010-07-12 | 4,425 | 4,435 | 4,370 | 4,375 | 184,300 | 1,093.75 |
| 2010-07-09 | 4,410 | 4,440 | 4,380 | 4,420 | 153,200 | 1,105 |
| 2010-07-08 | 4,395 | 4,425 | 4,375 | 4,425 | 194,800 | 1,106.25 |
| 2010-07-07 | 4,360 | 4,420 | 4,270 | 4,315 | 357,200 | 1,078.75 |
| 2010-07-06 | 4,230 | 4,305 | 4,160 | 4,305 | 206,500 | 1,076.25 |
| 2010-07-05 | 4,225 | 4,230 | 4,180 | 4,230 | 289,800 | 1,057.50 |
| 2010-07-02 | 4,200 | 4,275 | 4,190 | 4,250 | 373,300 | 1,062.50 |
| 2010-07-01 | 4,090 | 4,185 | 4,080 | 4,165 | 568,400 | 1,041.25 |
| 2010-06-30 | 4,000 | 4,085 | 3,920 | 4,080 | 434,700 | 1,020 |
| 2010-06-29 | 4,135 | 4,145 | 4,000 | 4,005 | 330,500 | 1,001.25 |
| 2010-06-28 | 4,195 | 4,195 | 4,130 | 4,140 | 152,200 | 1,035 |
| 2010-06-25 | 4,255 | 4,265 | 4,145 | 4,185 | 293,300 | 1,046.25 |
| 2010-06-24 | 4,350 | 4,350 | 4,280 | 4,295 | 178,600 | 1,073.75 |
| 2010-06-23 | 4,285 | 4,360 | 4,240 | 4,345 | 333,700 | 1,086.25 |
| 2010-06-22 | 4,415 | 4,415 | 4,340 | 4,355 | 258,600 | 1,088.75 |
| 2010-06-21 | 4,430 | 4,455 | 4,410 | 4,430 | 282,700 | 1,107.50 |
| 2010-06-18 | 4,475 | 4,475 | 4,405 | 4,410 | 125,900 | 1,102.50 |
| 2010-06-17 | 4,425 | 4,465 | 4,405 | 4,440 | 146,700 | 1,110 |
| 2010-06-16 | 4,465 | 4,475 | 4,420 | 4,425 | 206,100 | 1,106.25 |
| 2010-06-15 | 4,435 | 4,440 | 4,380 | 4,425 | 185,700 | 1,106.25 |
| 2010-06-14 | 4,450 | 4,480 | 4,420 | 4,435 | 140,900 | 1,108.75 |
| 2010-06-11 | 4,425 | 4,440 | 4,370 | 4,390 | 182,300 | 1,097.50 |
| 2010-06-10 | 4,370 | 4,385 | 4,310 | 4,345 | 254,900 | 1,086.25 |
| 2010-06-09 | 4,400 | 4,425 | 4,315 | 4,360 | 302,900 | 1,090 |
| 2010-06-08 | 4,415 | 4,500 | 4,410 | 4,435 | 208,300 | 1,108.75 |
| 2010-06-07 | 4,565 | 4,595 | 4,425 | 4,485 | 183,100 | 1,121.25 |
| 2010-06-04 | 4,670 | 4,685 | 4,600 | 4,635 | 245,000 | 1,158.75 |
| 2010-06-03 | 4,590 | 4,685 | 4,585 | 4,675 | 156,200 | 1,168.75 |
| 2010-06-02 | 4,510 | 4,640 | 4,510 | 4,560 | 205,700 | 1,140 |
| 2010-06-01 | 4,570 | 4,610 | 4,525 | 4,570 | 131,100 | 1,142.50 |
| 2010-05-31 | 4,595 | 4,665 | 4,570 | 4,620 | 175,900 | 1,155 |
| 2010-05-28 | 4,630 | 4,645 | 4,545 | 4,605 | 273,900 | 1,151.25 |
| 2010-05-27 | 4,450 | 4,570 | 4,440 | 4,560 | 288,500 | 1,140 |
| 2010-05-26 | 4,440 | 4,575 | 4,440 | 4,485 | 582,500 | 1,121.25 |
| 2010-05-25 | 4,500 | 4,510 | 4,350 | 4,370 | 232,200 | 1,092.50 |
| 2010-05-24 | 4,495 | 4,580 | 4,425 | 4,540 | 327,500 | 1,135 |
| 2010-05-21 | 4,490 | 4,515 | 4,450 | 4,490 | 171,800 | 1,122.50 |
| 2010-05-20 | 4,610 | 4,660 | 4,565 | 4,580 | 191,500 | 1,145 |
| 2010-05-19 | 4,605 | 4,670 | 4,530 | 4,655 | 219,400 | 1,163.75 |
| 2010-05-18 | 4,695 | 4,730 | 4,635 | 4,675 | 141,400 | 1,168.75 |
| 2010-05-17 | 4,720 | 4,765 | 4,660 | 4,690 | 187,400 | 1,172.50 |
| 2010-05-14 | 4,835 | 4,850 | 4,800 | 4,825 | 261,200 | 1,206.25 |
| 2010-05-13 | 4,880 | 4,930 | 4,830 | 4,905 | 290,900 | 1,226.25 |
| 2010-05-12 | 4,820 | 4,870 | 4,735 | 4,810 | 269,100 | 1,202.50 |
| 2010-05-11 | 4,960 | 4,960 | 4,760 | 4,770 | 273,900 | 1,192.50 |
| 2010-05-10 | 4,815 | 4,900 | 4,775 | 4,890 | 468,900 | 1,222.50 |
| 2010-05-07 | 4,920 | 4,920 | 4,795 | 4,885 | 352,700 | 1,221.25 |
| 2010-05-06 | 5,100 | 5,110 | 4,985 | 5,020 | 282,900 | 1,255 |
| 2010-04-30 | 5,250 | 5,260 | 5,150 | 5,190 | 286,300 | 1,297.50 |
| 2010-04-28 | 5,270 | 5,340 | 5,230 | 5,270 | 284,500 | 1,317.50 |
| 2010-04-27 | 5,340 | 5,400 | 5,290 | 5,330 | 254,600 | 1,332.50 |
| 2010-04-26 | 5,310 | 5,360 | 5,290 | 5,330 | 172,400 | 1,332.50 |
| 2010-04-23 | 5,340 | 5,340 | 5,230 | 5,270 | 150,500 | 1,317.50 |
| 2010-04-22 | 5,300 | 5,350 | 5,260 | 5,320 | 229,100 | 1,330 |
| 2010-04-21 | 5,350 | 5,370 | 5,240 | 5,300 | 307,800 | 1,325 |
| 2010-04-20 | 5,230 | 5,270 | 5,190 | 5,190 | 114,600 | 1,297.50 |
| 2010-04-19 | 5,250 | 5,270 | 5,220 | 5,220 | 104,800 | 1,305 |
| 2010-04-16 | 5,420 | 5,440 | 5,320 | 5,350 | 206,600 | 1,337.50 |
| 2010-04-15 | 5,360 | 5,380 | 5,290 | 5,360 | 208,800 | 1,340 |
| 2010-04-14 | 5,290 | 5,370 | 5,290 | 5,350 | 134,400 | 1,337.50 |
| 2010-04-13 | 5,380 | 5,380 | 5,260 | 5,290 | 103,000 | 1,322.50 |
| 2010-04-12 | 5,330 | 5,410 | 5,320 | 5,370 | 123,500 | 1,342.50 |
| 2010-04-09 | 5,300 | 5,350 | 5,260 | 5,330 | 193,000 | 1,332.50 |
| 2010-04-08 | 5,360 | 5,400 | 5,320 | 5,340 | 144,000 | 1,335 |
| 2010-04-07 | 5,450 | 5,480 | 5,420 | 5,430 | 121,200 | 1,357.50 |
| 2010-04-06 | 5,500 | 5,520 | 5,430 | 5,450 | 109,700 | 1,362.50 |
| 2010-04-05 | 5,480 | 5,520 | 5,430 | 5,450 | 167,500 | 1,362.50 |
| 2010-04-02 | 5,440 | 5,500 | 5,440 | 5,480 | 82,700 | 1,370 |
| 2010-04-01 | 5,410 | 5,470 | 5,390 | 5,420 | 193,100 | 1,355 |
| 2010-03-31 | 5,470 | 5,480 | 5,380 | 5,380 | 141,700 | 1,345 |
| 2010-03-30 | 5,300 | 5,470 | 5,280 | 5,470 | 230,800 | 1,367.50 |
| 2010-03-29 | 5,280 | 5,300 | 5,240 | 5,280 | 78,600 | 1,320 |
| 2010-03-26 | 5,170 | 5,290 | 5,170 | 5,280 | 138,400 | 1,320 |
| 2010-03-25 | 5,240 | 5,240 | 5,140 | 5,180 | 158,700 | 1,295 |
| 2010-03-24 | 5,230 | 5,230 | 5,170 | 5,190 | 104,800 | 1,297.50 |
| 2010-03-23 | 5,090 | 5,290 | 4,780 | 5,220 | 289,100 | 1,305 |
| 2010-03-19 | 5,130 | 5,160 | 5,090 | 5,140 | 174,800 | 1,285 |
| 2010-03-18 | 5,140 | 5,190 | 5,090 | 5,130 | 146,000 | 1,282.50 |
| 2010-03-17 | 5,130 | 5,150 | 5,070 | 5,140 | 147,900 | 1,285 |
| 2010-03-16 | 5,120 | 5,130 | 5,080 | 5,100 | 81,800 | 1,275 |
| 2010-03-15 | 5,120 | 5,150 | 5,070 | 5,130 | 109,400 | 1,282.50 |
| 2010-03-12 | 5,080 | 5,120 | 5,070 | 5,090 | 120,800 | 1,272.50 |
| 2010-03-11 | 5,070 | 5,140 | 5,060 | 5,090 | 155,300 | 1,272.50 |
| 2010-03-10 | 5,080 | 5,120 | 5,060 | 5,080 | 98,700 | 1,270 |
| 2010-03-09 | 5,070 | 5,110 | 5,060 | 5,060 | 93,100 | 1,265 |
| 2010-03-08 | 5,030 | 5,100 | 5,020 | 5,090 | 93,500 | 1,272.50 |
| 2010-03-05 | 4,995 | 5,050 | 4,980 | 4,990 | 175,000 | 1,247.50 |
| 2010-03-04 | 4,940 | 5,040 | 4,935 | 4,940 | 131,900 | 1,235 |
| 2010-03-03 | 4,970 | 5,020 | 4,950 | 4,960 | 143,100 | 1,240 |
| 2010-03-02 | 4,935 | 4,975 | 4,920 | 4,970 | 114,000 | 1,242.50 |
| 2010-03-01 | 4,845 | 4,900 | 4,830 | 4,880 | 60,100 | 1,220 |
| 2010-02-26 | 4,870 | 4,885 | 4,830 | 4,850 | 96,000 | 1,212.50 |
| 2010-02-25 | 4,975 | 4,975 | 4,835 | 4,860 | 116,200 | 1,215 |
| 2010-02-24 | 4,950 | 4,960 | 4,885 | 4,960 | 109,400 | 1,240 |
| 2010-02-23 | 4,995 | 5,040 | 4,955 | 5,020 | 284,600 | 1,255 |
| 2010-02-22 | 5,010 | 5,050 | 4,945 | 4,980 | 310,200 | 1,245 |
| 2010-02-19 | 5,050 | 5,120 | 4,945 | 4,970 | 307,000 | 1,242.50 |
| 2010-02-18 | 5,010 | 5,080 | 4,985 | 5,040 | 131,000 | 1,260 |
| 2010-02-17 | 4,980 | 5,000 | 4,940 | 4,985 | 192,700 | 1,246.25 |
| 2010-02-16 | 4,950 | 5,040 | 4,910 | 4,930 | 231,000 | 1,232.50 |
| 2010-02-15 | 4,950 | 5,020 | 4,920 | 4,935 | 171,300 | 1,233.75 |
| 2010-02-12 | 4,900 | 4,990 | 4,860 | 4,940 | 287,600 | 1,235 |
| 2010-02-10 | 4,785 | 4,960 | 4,735 | 4,775 | 175,800 | 1,193.75 |
| 2010-02-09 | 4,650 | 4,720 | 4,615 | 4,720 | 123,100 | 1,180 |
| 2010-02-08 | 4,770 | 4,790 | 4,610 | 4,680 | 269,100 | 1,170 |
| 2010-02-05 | 4,900 | 4,955 | 4,785 | 4,790 | 268,200 | 1,197.50 |
| 2010-02-04 | 5,020 | 5,030 | 4,975 | 5,000 | 83,200 | 1,250 |
| 2010-02-03 | 5,040 | 5,090 | 4,985 | 5,010 | 103,400 | 1,252.50 |
| 2010-02-02 | 4,960 | 5,010 | 4,920 | 4,975 | 124,500 | 1,243.75 |
| 2010-02-01 | 4,925 | 4,970 | 4,805 | 4,890 | 129,600 | 1,222.50 |
| 2010-01-29 | 4,900 | 5,050 | 4,870 | 4,950 | 255,300 | 1,237.50 |
| 2010-01-28 | 4,810 | 4,970 | 4,800 | 4,910 | 159,600 | 1,227.50 |
| 2010-01-27 | 4,920 | 4,920 | 4,810 | 4,810 | 95,100 | 1,202.50 |
| 2010-01-26 | 5,020 | 5,040 | 4,885 | 4,920 | 158,700 | 1,230 |
| 2010-01-25 | 5,000 | 5,040 | 4,990 | 5,030 | 98,600 | 1,257.50 |
| 2010-01-22 | 5,050 | 5,100 | 5,030 | 5,070 | 117,200 | 1,267.50 |
| 2010-01-21 | 5,000 | 5,140 | 4,980 | 5,120 | 124,900 | 1,280 |
| 2010-01-20 | 5,120 | 5,120 | 5,020 | 5,030 | 81,600 | 1,257.50 |
| 2010-01-19 | 5,180 | 5,180 | 5,030 | 5,050 | 103,600 | 1,262.50 |
| 2010-01-18 | 5,190 | 5,210 | 5,120 | 5,160 | 141,700 | 1,290 |
| 2010-01-15 | 5,100 | 5,200 | 5,090 | 5,190 | 157,800 | 1,297.50 |
| 2010-01-14 | 4,975 | 5,090 | 4,935 | 5,080 | 118,300 | 1,270 |
| 2010-01-13 | 4,895 | 5,000 | 4,865 | 4,960 | 178,400 | 1,240 |
| 2010-01-12 | 4,900 | 4,915 | 4,860 | 4,895 | 128,300 | 1,223.75 |
| 2010-01-08 | 4,840 | 4,875 | 4,820 | 4,875 | 107,800 | 1,218.75 |
| 2010-01-07 | 4,800 | 4,850 | 4,775 | 4,820 | 151,500 | 1,205 |
| 2010-01-06 | 4,740 | 4,785 | 4,685 | 4,770 | 89,600 | 1,192.50 |
| 2010-01-05 | 4,950 | 4,950 | 4,710 | 4,740 | 209,900 | 1,185 |
| 2010-01-04 | 4,690 | 4,825 | 4,670 | 4,820 | 276,900 | 1,205 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
