6594 ニデック(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 | 8,250 | 8,300 | 8,240 | 8,270 | 12,300 | 1,033.75 |
| 2010-12-29 | 8,280 | 8,280 | 8,220 | 8,250 | 24,700 | 1,031.25 |
| 2010-12-28 | 8,440 | 8,450 | 8,300 | 8,310 | 15,000 | 1,038.75 |
| 2010-12-27 | 8,340 | 8,400 | 8,330 | 8,380 | 14,300 | 1,047.50 |
| 2010-12-24 | 8,340 | 8,420 | 8,290 | 8,350 | 26,200 | 1,043.75 |
| 2010-12-22 | 8,410 | 8,410 | 8,330 | 8,340 | 64,100 | 1,042.50 |
| 2010-12-21 | 8,530 | 8,540 | 8,370 | 8,410 | 66,700 | 1,051.25 |
| 2010-12-20 | 8,540 | 8,600 | 8,520 | 8,540 | 15,500 | 1,067.50 |
| 2010-12-17 | 8,620 | 8,640 | 8,530 | 8,580 | 33,100 | 1,072.50 |
| 2010-12-16 | 8,600 | 8,690 | 8,600 | 8,620 | 14,000 | 1,077.50 |
| 2010-12-15 | 8,610 | 8,640 | 8,570 | 8,630 | 13,900 | 1,078.75 |
| 2010-12-14 | 8,640 | 8,680 | 8,570 | 8,610 | 26,400 | 1,076.25 |
| 2010-12-13 | 8,570 | 8,710 | 8,570 | 8,650 | 25,600 | 1,081.25 |
| 2010-12-10 | 8,790 | 8,800 | 8,570 | 8,600 | 189,700 | 1,075 |
| 2010-12-09 | 8,900 | 8,910 | 8,720 | 8,730 | 31,600 | 1,091.25 |
| 2010-12-08 | 8,840 | 8,850 | 8,750 | 8,830 | 34,200 | 1,103.75 |
| 2010-12-07 | 8,780 | 8,840 | 8,730 | 8,830 | 25,900 | 1,103.75 |
| 2010-12-06 | 8,700 | 8,820 | 8,670 | 8,790 | 15,500 | 1,098.75 |
| 2010-12-03 | 8,630 | 8,800 | 8,610 | 8,680 | 33,400 | 1,085 |
| 2010-12-02 | 8,620 | 8,650 | 8,560 | 8,560 | 20,200 | 1,070 |
| 2010-12-01 | 8,350 | 8,490 | 8,340 | 8,490 | 8,700 | 1,061.25 |
| 2010-11-30 | 8,510 | 8,510 | 8,390 | 8,420 | 25,800 | 1,052.50 |
| 2010-11-29 | 8,430 | 8,590 | 8,430 | 8,520 | 17,500 | 1,065 |
| 2010-11-26 | 8,450 | 8,470 | 8,410 | 8,420 | 15,100 | 1,052.50 |
| 2010-11-25 | 8,530 | 8,560 | 8,460 | 8,470 | 27,300 | 1,058.75 |
| 2010-11-24 | 8,360 | 8,530 | 8,280 | 8,460 | 25,800 | 1,057.50 |
| 2010-11-22 | 8,590 | 8,600 | 8,510 | 8,510 | 13,000 | 1,063.75 |
| 2010-11-19 | 8,630 | 8,720 | 8,480 | 8,540 | 26,500 | 1,067.50 |
| 2010-11-18 | 8,360 | 8,550 | 8,360 | 8,540 | 41,800 | 1,067.50 |
| 2010-11-17 | 8,020 | 8,330 | 8,020 | 8,330 | 31,000 | 1,041.25 |
| 2010-11-16 | 8,190 | 8,190 | 8,050 | 8,100 | 15,700 | 1,012.50 |
| 2010-11-15 | 8,020 | 8,140 | 8,020 | 8,120 | 20,700 | 1,015 |
| 2010-11-12 | 8,120 | 8,120 | 8,000 | 8,000 | 18,400 | 1,000 |
| 2010-11-11 | 8,180 | 8,210 | 8,140 | 8,200 | 15,000 | 1,025 |
| 2010-11-10 | 8,070 | 8,210 | 8,070 | 8,180 | 21,100 | 1,022.50 |
| 2010-11-09 | 8,120 | 8,140 | 8,040 | 8,110 | 19,700 | 1,013.75 |
| 2010-11-08 | 8,260 | 8,270 | 8,090 | 8,130 | 33,700 | 1,016.25 |
| 2010-11-05 | 8,040 | 8,140 | 8,020 | 8,090 | 44,100 | 1,011.25 |
| 2010-11-04 | 8,030 | 8,090 | 7,920 | 7,950 | 34,800 | 993.75 |
| 2010-11-02 | 7,880 | 7,930 | 7,860 | 7,920 | 16,500 | 990 |
| 2010-11-01 | 7,890 | 7,960 | 7,800 | 7,880 | 18,400 | 985 |
| 2010-10-29 | 7,920 | 8,010 | 7,810 | 7,890 | 57,100 | 986.25 |
| 2010-10-28 | 7,830 | 8,010 | 7,820 | 7,910 | 135,900 | 988.75 |
| 2010-10-27 | 7,440 | 7,770 | 7,440 | 7,720 | 146,400 | 965 |
| 2010-10-26 | 7,230 | 7,320 | 7,200 | 7,230 | 27,500 | 903.75 |
| 2010-10-25 | 7,230 | 7,250 | 7,180 | 7,210 | 11,000 | 901.25 |
| 2010-10-22 | 7,160 | 7,250 | 7,160 | 7,220 | 33,400 | 902.50 |
| 2010-10-21 | 7,100 | 7,190 | 7,080 | 7,170 | 24,600 | 896.25 |
| 2010-10-20 | 7,050 | 7,190 | 7,020 | 7,160 | 19,800 | 895 |
| 2010-10-19 | 7,020 | 7,100 | 7,000 | 7,080 | 22,000 | 885 |
| 2010-10-18 | 7,020 | 7,140 | 6,980 | 7,090 | 33,800 | 886.25 |
| 2010-10-15 | 7,080 | 7,110 | 6,990 | 7,020 | 38,300 | 877.50 |
| 2010-10-14 | 7,040 | 7,140 | 7,030 | 7,040 | 48,000 | 880 |
| 2010-10-13 | 6,980 | 7,130 | 6,980 | 7,030 | 33,000 | 878.75 |
| 2010-10-12 | 7,090 | 7,090 | 6,890 | 6,940 | 52,900 | 867.50 |
| 2010-10-08 | 7,230 | 7,230 | 7,090 | 7,090 | 54,300 | 886.25 |
| 2010-10-07 | 7,440 | 7,450 | 7,260 | 7,270 | 44,700 | 908.75 |
| 2010-10-06 | 7,450 | 7,520 | 7,410 | 7,490 | 32,200 | 936.25 |
| 2010-10-05 | 7,240 | 7,450 | 7,180 | 7,400 | 34,000 | 925 |
| 2010-10-04 | 7,290 | 7,380 | 7,290 | 7,320 | 21,800 | 915 |
| 2010-10-01 | 7,440 | 7,450 | 7,300 | 7,320 | 41,300 | 915 |
| 2010-09-30 | 7,540 | 7,540 | 7,470 | 7,480 | 24,100 | 935 |
| 2010-09-29 | 7,570 | 7,580 | 7,490 | 7,560 | 26,000 | 945 |
| 2010-09-28 | 7,590 | 7,640 | 7,470 | 7,560 | 26,600 | 945 |
| 2010-09-27 | 7,520 | 7,670 | 7,510 | 7,670 | 26,200 | 958.75 |
| 2010-09-24 | 7,400 | 7,520 | 7,360 | 7,470 | 22,100 | 933.75 |
| 2010-09-22 | 7,520 | 7,580 | 7,440 | 7,450 | 36,000 | 931.25 |
| 2010-09-21 | 7,750 | 7,750 | 7,530 | 7,550 | 20,800 | 943.75 |
| 2010-09-17 | 7,670 | 7,670 | 7,590 | 7,620 | 46,400 | 952.50 |
| 2010-09-16 | 7,710 | 7,710 | 7,520 | 7,590 | 32,500 | 948.75 |
| 2010-09-15 | 7,510 | 7,690 | 7,400 | 7,650 | 27,500 | 956.25 |
| 2010-09-14 | 7,580 | 7,600 | 7,520 | 7,550 | 9,700 | 943.75 |
| 2010-09-13 | 7,490 | 7,550 | 7,460 | 7,530 | 25,700 | 941.25 |
| 2010-09-10 | 7,370 | 7,440 | 7,330 | 7,430 | 116,900 | 928.75 |
| 2010-09-09 | 7,420 | 7,420 | 7,310 | 7,320 | 29,800 | 915 |
| 2010-09-08 | 7,330 | 7,390 | 7,310 | 7,330 | 28,800 | 916.25 |
| 2010-09-07 | 7,480 | 7,620 | 7,450 | 7,480 | 16,100 | 935 |
| 2010-09-06 | 7,490 | 7,510 | 7,380 | 7,500 | 16,100 | 937.50 |
| 2010-09-03 | 7,330 | 7,450 | 7,290 | 7,380 | 95,800 | 922.50 |
| 2010-09-02 | 7,710 | 7,710 | 7,470 | 7,580 | 28,500 | 947.50 |
| 2010-09-01 | 7,370 | 7,490 | 7,320 | 7,460 | 36,200 | 932.50 |
| 2010-08-31 | 7,510 | 7,550 | 7,330 | 7,330 | 21,300 | 916.25 |
| 2010-08-30 | 7,850 | 7,880 | 7,710 | 7,730 | 27,200 | 966.25 |
| 2010-08-27 | 7,500 | 7,740 | 7,400 | 7,700 | 39,900 | 962.50 |
| 2010-08-26 | 7,510 | 7,600 | 7,420 | 7,580 | 42,800 | 947.50 |
| 2010-08-25 | 7,600 | 7,640 | 7,450 | 7,480 | 34,100 | 935 |
| 2010-08-24 | 7,730 | 7,760 | 7,580 | 7,720 | 35,600 | 965 |
| 2010-08-23 | 7,860 | 7,860 | 7,650 | 7,700 | 28,800 | 962.50 |
| 2010-08-20 | 7,620 | 7,920 | 7,570 | 7,740 | 52,400 | 967.50 |
| 2010-08-19 | 7,510 | 7,720 | 7,510 | 7,720 | 42,000 | 965 |
| 2010-08-18 | 7,480 | 7,550 | 7,400 | 7,420 | 76,300 | 927.50 |
| 2010-08-17 | 7,070 | 7,200 | 7,070 | 7,150 | 11,100 | 893.75 |
| 2010-08-16 | 7,170 | 7,170 | 7,050 | 7,120 | 32,600 | 890 |
| 2010-08-13 | 7,330 | 7,390 | 7,230 | 7,300 | 33,600 | 912.50 |
| 2010-08-12 | 7,150 | 7,360 | 7,060 | 7,360 | 54,100 | 920 |
| 2010-08-11 | 7,450 | 7,450 | 7,270 | 7,300 | 30,900 | 912.50 |
| 2010-08-10 | 7,680 | 7,720 | 7,510 | 7,530 | 26,000 | 941.25 |
| 2010-08-09 | 7,800 | 7,800 | 7,620 | 7,670 | 36,600 | 958.75 |
| 2010-08-06 | 7,930 | 8,030 | 7,890 | 7,910 | 16,600 | 988.75 |
| 2010-08-05 | 8,080 | 8,110 | 7,860 | 7,950 | 8,400 | 993.75 |
| 2010-08-04 | 8,110 | 8,120 | 7,930 | 7,940 | 16,600 | 992.50 |
| 2010-08-03 | 8,330 | 8,330 | 8,080 | 8,150 | 10,400 | 1,018.75 |
| 2010-08-02 | 8,080 | 8,270 | 8,080 | 8,180 | 7,400 | 1,022.50 |
| 2010-07-30 | 8,170 | 8,200 | 8,000 | 8,140 | 22,600 | 1,017.50 |
| 2010-07-29 | 8,250 | 8,330 | 8,210 | 8,240 | 23,000 | 1,030 |
| 2010-07-28 | 8,000 | 8,370 | 8,000 | 8,320 | 32,800 | 1,040 |
| 2010-07-27 | 7,910 | 7,940 | 7,780 | 7,890 | 19,200 | 986.25 |
| 2010-07-26 | 8,130 | 8,220 | 7,890 | 7,900 | 16,400 | 987.50 |
| 2010-07-23 | 7,840 | 7,930 | 7,670 | 7,900 | 29,900 | 987.50 |
| 2010-07-22 | 7,820 | 7,820 | 7,570 | 7,610 | 20,400 | 951.25 |
| 2010-07-21 | 8,090 | 8,090 | 7,880 | 7,940 | 14,000 | 992.50 |
| 2010-07-20 | 7,940 | 8,000 | 7,810 | 7,940 | 19,100 | 992.50 |
| 2010-07-16 | 7,970 | 8,160 | 7,970 | 8,070 | 24,300 | 1,008.75 |
| 2010-07-15 | 8,340 | 8,340 | 8,100 | 8,100 | 38,600 | 1,012.50 |
| 2010-07-14 | 8,450 | 8,470 | 8,360 | 8,400 | 26,300 | 1,050 |
| 2010-07-13 | 8,330 | 8,390 | 8,150 | 8,190 | 38,300 | 1,023.75 |
| 2010-07-12 | 8,130 | 8,350 | 8,130 | 8,210 | 43,200 | 1,026.25 |
| 2010-07-09 | 7,940 | 8,090 | 7,930 | 8,030 | 26,400 | 1,003.75 |
| 2010-07-08 | 7,870 | 7,900 | 7,820 | 7,890 | 23,600 | 986.25 |
| 2010-07-07 | 7,610 | 7,780 | 7,510 | 7,520 | 28,900 | 940 |
| 2010-07-06 | 7,360 | 7,610 | 7,280 | 7,610 | 17,900 | 951.25 |
| 2010-07-05 | 7,350 | 7,460 | 7,340 | 7,450 | 19,000 | 931.25 |
| 2010-07-02 | 7,260 | 7,470 | 7,260 | 7,390 | 24,300 | 923.75 |
| 2010-07-01 | 7,350 | 7,360 | 7,130 | 7,240 | 38,200 | 905 |
| 2010-06-30 | 7,230 | 7,480 | 7,200 | 7,470 | 29,600 | 933.75 |
| 2010-06-29 | 7,630 | 7,730 | 7,470 | 7,530 | 21,300 | 941.25 |
| 2010-06-28 | 7,610 | 7,690 | 7,570 | 7,620 | 18,200 | 952.50 |
| 2010-06-25 | 7,810 | 7,830 | 7,650 | 7,690 | 38,700 | 961.25 |
| 2010-06-24 | 7,960 | 8,010 | 7,860 | 7,910 | 18,400 | 988.75 |
| 2010-06-23 | 8,040 | 8,150 | 7,890 | 7,970 | 34,300 | 996.25 |
| 2010-06-22 | 8,300 | 8,300 | 8,070 | 8,100 | 38,400 | 1,012.50 |
| 2010-06-21 | 8,370 | 8,450 | 8,260 | 8,380 | 22,300 | 1,047.50 |
| 2010-06-18 | 8,440 | 8,460 | 8,320 | 8,340 | 28,300 | 1,042.50 |
| 2010-06-17 | 8,780 | 8,780 | 8,450 | 8,460 | 27,000 | 1,057.50 |
| 2010-06-16 | 8,880 | 8,880 | 8,800 | 8,820 | 11,100 | 1,102.50 |
| 2010-06-15 | 8,790 | 8,830 | 8,760 | 8,760 | 23,600 | 1,095 |
| 2010-06-14 | 8,820 | 8,860 | 8,770 | 8,840 | 8,000 | 1,105 |
| 2010-06-11 | 8,930 | 8,930 | 8,750 | 8,760 | 113,700 | 1,095 |
| 2010-06-10 | 8,730 | 8,800 | 8,600 | 8,700 | 11,500 | 1,087.50 |
| 2010-06-09 | 8,510 | 8,650 | 8,500 | 8,630 | 22,000 | 1,078.75 |
| 2010-06-08 | 8,430 | 8,710 | 8,360 | 8,620 | 25,100 | 1,077.50 |
| 2010-06-07 | 8,440 | 8,530 | 8,410 | 8,460 | 19,800 | 1,057.50 |
| 2010-06-04 | 8,610 | 8,880 | 8,610 | 8,780 | 26,400 | 1,097.50 |
| 2010-06-03 | 8,330 | 8,690 | 8,310 | 8,650 | 33,000 | 1,081.25 |
| 2010-06-02 | 8,120 | 8,350 | 8,070 | 8,150 | 16,500 | 1,018.75 |
| 2010-06-01 | 8,300 | 8,300 | 8,150 | 8,170 | 20,100 | 1,021.25 |
| 2010-05-31 | 8,360 | 8,410 | 8,290 | 8,330 | 18,000 | 1,041.25 |
| 2010-05-28 | 8,440 | 8,510 | 8,280 | 8,390 | 38,600 | 1,048.75 |
| 2010-05-27 | 7,800 | 8,180 | 7,720 | 8,160 | 39,000 | 1,020 |
| 2010-05-26 | 7,890 | 7,970 | 7,620 | 7,870 | 60,800 | 983.75 |
| 2010-05-25 | 8,070 | 8,090 | 7,790 | 7,820 | 45,400 | 977.50 |
| 2010-05-24 | 8,280 | 8,290 | 8,050 | 8,130 | 27,900 | 1,016.25 |
| 2010-05-21 | 8,180 | 8,200 | 8,010 | 8,190 | 45,900 | 1,023.75 |
| 2010-05-20 | 8,430 | 8,470 | 8,320 | 8,330 | 32,600 | 1,041.25 |
| 2010-05-19 | 8,360 | 8,600 | 8,220 | 8,580 | 43,200 | 1,072.50 |
| 2010-05-18 | 8,850 | 8,860 | 8,610 | 8,660 | 16,500 | 1,082.50 |
| 2010-05-17 | 8,940 | 9,010 | 8,670 | 8,770 | 41,000 | 1,096.25 |
| 2010-05-14 | 9,080 | 9,160 | 9,010 | 9,070 | 22,800 | 1,133.75 |
| 2010-05-13 | 9,250 | 9,260 | 9,120 | 9,230 | 17,800 | 1,153.75 |
| 2010-05-12 | 9,130 | 9,250 | 9,060 | 9,130 | 19,800 | 1,141.25 |
| 2010-05-11 | 9,470 | 9,470 | 9,070 | 9,070 | 29,700 | 1,133.75 |
| 2010-05-10 | 9,380 | 9,420 | 9,300 | 9,390 | 19,600 | 1,173.75 |
| 2010-05-07 | 9,110 | 9,340 | 9,100 | 9,240 | 56,100 | 1,155 |
| 2010-05-06 | 9,510 | 9,530 | 9,400 | 9,410 | 34,000 | 1,176.25 |
| 2010-04-30 | 9,850 | 9,850 | 9,690 | 9,700 | 21,600 | 1,212.50 |
| 2010-04-28 | 9,580 | 9,700 | 9,570 | 9,660 | 34,500 | 1,207.50 |
| 2010-04-27 | 9,780 | 9,880 | 9,750 | 9,830 | 48,000 | 1,228.75 |
| 2010-04-26 | 9,680 | 9,830 | 9,680 | 9,830 | 43,100 | 1,228.75 |
| 2010-04-23 | 9,590 | 9,600 | 9,460 | 9,510 | 27,100 | 1,188.75 |
| 2010-04-22 | 9,470 | 9,480 | 9,380 | 9,430 | 31,400 | 1,178.75 |
| 2010-04-21 | 9,510 | 9,620 | 9,510 | 9,590 | 38,800 | 1,198.75 |
| 2010-04-20 | 9,560 | 9,560 | 9,400 | 9,440 | 18,900 | 1,180 |
| 2010-04-19 | 9,520 | 9,600 | 9,350 | 9,440 | 35,700 | 1,180 |
| 2010-04-16 | 9,820 | 9,860 | 9,700 | 9,710 | 26,200 | 1,213.75 |
| 2010-04-15 | 9,700 | 9,900 | 9,610 | 9,870 | 27,700 | 1,233.75 |
| 2010-04-14 | 9,650 | 9,710 | 9,480 | 9,550 | 38,600 | 1,193.75 |
| 2010-04-13 | 9,690 | 9,690 | 9,520 | 9,560 | 21,100 | 1,195 |
| 2010-04-12 | 9,760 | 9,850 | 9,700 | 9,700 | 19,700 | 1,212.50 |
| 2010-04-09 | 9,740 | 9,800 | 9,680 | 9,710 | 25,900 | 1,213.75 |
| 2010-04-08 | 9,760 | 9,790 | 9,690 | 9,710 | 28,700 | 1,213.75 |
| 2010-04-07 | 9,900 | 9,940 | 9,770 | 9,790 | 36,200 | 1,223.75 |
| 2010-04-06 | 10,110 | 10,130 | 9,860 | 9,890 | 38,300 | 1,236.25 |
| 2010-04-05 | 9,960 | 10,090 | 9,920 | 10,090 | 39,200 | 1,261.25 |
| 2010-04-02 | 9,980 | 10,000 | 9,870 | 9,880 | 28,700 | 1,235 |
| 2010-04-01 | 10,020 | 10,020 | 9,920 | 9,950 | 23,100 | 1,243.75 |
| 2010-03-31 | 10,070 | 10,070 | 9,960 | 9,990 | 30,500 | 1,248.75 |
| 2010-03-30 | 10,050 | 10,050 | 9,950 | 10,020 | 16,400 | 1,252.50 |
| 2010-03-29 | 9,900 | 10,030 | 9,880 | 9,940 | 17,400 | 1,242.50 |
| 2010-03-26 | 9,750 | 9,910 | 9,750 | 9,910 | 38,100 | 1,238.75 |
| 2010-03-25 | 9,830 | 9,830 | 9,720 | 9,760 | 33,800 | 1,220 |
| 2010-03-24 | 9,850 | 9,890 | 9,790 | 9,840 | 18,000 | 1,230 |
| 2010-03-23 | 9,700 | 9,810 | 9,660 | 9,790 | 21,900 | 1,223.75 |
| 2010-03-19 | 9,350 | 9,490 | 9,340 | 9,480 | 15,800 | 1,185 |
| 2010-03-18 | 9,410 | 9,420 | 9,290 | 9,300 | 10,200 | 1,162.50 |
| 2010-03-17 | 9,380 | 9,430 | 9,310 | 9,390 | 10,600 | 1,173.75 |
| 2010-03-16 | 9,350 | 9,350 | 9,280 | 9,300 | 5,600 | 1,162.50 |
| 2010-03-15 | 9,300 | 9,380 | 9,250 | 9,350 | 9,700 | 1,168.75 |
| 2010-03-12 | 9,250 | 9,300 | 9,200 | 9,270 | 90,100 | 1,158.75 |
| 2010-03-11 | 9,080 | 9,240 | 9,070 | 9,210 | 22,100 | 1,151.25 |
| 2010-03-10 | 9,090 | 9,140 | 8,960 | 8,980 | 22,200 | 1,122.50 |
| 2010-03-09 | 9,070 | 9,130 | 9,050 | 9,050 | 18,600 | 1,131.25 |
| 2010-03-08 | 8,970 | 9,080 | 8,960 | 9,060 | 17,300 | 1,132.50 |
| 2010-03-05 | 8,800 | 8,910 | 8,800 | 8,890 | 17,600 | 1,111.25 |
| 2010-03-04 | 8,850 | 8,850 | 8,740 | 8,740 | 4,900 | 1,092.50 |
| 2010-03-03 | 8,800 | 8,870 | 8,710 | 8,850 | 6,500 | 1,106.25 |
| 2010-03-02 | 8,900 | 8,900 | 8,740 | 8,810 | 11,800 | 1,101.25 |
| 2010-03-01 | 8,650 | 8,880 | 8,650 | 8,840 | 21,400 | 1,105 |
| 2010-02-26 | 8,650 | 8,670 | 8,590 | 8,640 | 7,600 | 1,080 |
| 2010-02-25 | 8,780 | 8,810 | 8,620 | 8,660 | 18,600 | 1,082.50 |
| 2010-02-24 | 8,780 | 8,780 | 8,680 | 8,720 | 21,400 | 1,090 |
| 2010-02-23 | 8,910 | 8,910 | 8,810 | 8,890 | 20,400 | 1,111.25 |
| 2010-02-22 | 8,870 | 8,930 | 8,860 | 8,900 | 16,800 | 1,112.50 |
| 2010-02-19 | 8,920 | 8,990 | 8,660 | 8,680 | 33,600 | 1,085 |
| 2010-02-18 | 8,800 | 8,820 | 8,720 | 8,790 | 9,300 | 1,098.75 |
| 2010-02-17 | 8,690 | 8,780 | 8,660 | 8,780 | 11,800 | 1,097.50 |
| 2010-02-16 | 8,510 | 8,660 | 8,510 | 8,650 | 10,200 | 1,081.25 |
| 2010-02-15 | 8,610 | 8,650 | 8,510 | 8,510 | 6,700 | 1,063.75 |
| 2010-02-12 | 8,790 | 8,790 | 8,530 | 8,580 | 21,500 | 1,072.50 |
| 2010-02-10 | 8,710 | 8,790 | 8,660 | 8,670 | 11,500 | 1,083.75 |
| 2010-02-09 | 8,490 | 8,640 | 8,440 | 8,640 | 18,200 | 1,080 |
| 2010-02-08 | 8,700 | 8,710 | 8,430 | 8,460 | 23,700 | 1,057.50 |
| 2010-02-05 | 8,470 | 8,710 | 8,460 | 8,660 | 21,300 | 1,082.50 |
| 2010-02-04 | 8,830 | 8,900 | 8,740 | 8,830 | 14,700 | 1,103.75 |
| 2010-02-03 | 8,950 | 8,970 | 8,890 | 8,890 | 12,200 | 1,111.25 |
| 2010-02-02 | 8,800 | 8,900 | 8,770 | 8,850 | 9,800 | 1,106.25 |
| 2010-02-01 | 8,750 | 8,840 | 8,680 | 8,740 | 26,400 | 1,092.50 |
| 2010-01-29 | 8,830 | 8,980 | 8,780 | 8,880 | 44,800 | 1,110 |
| 2010-01-28 | 8,550 | 8,750 | 8,550 | 8,680 | 25,700 | 1,085 |
| 2010-01-27 | 8,590 | 8,620 | 8,460 | 8,470 | 15,200 | 1,058.75 |
| 2010-01-26 | 8,900 | 8,900 | 8,580 | 8,580 | 30,500 | 1,072.50 |
| 2010-01-25 | 8,690 | 8,810 | 8,660 | 8,780 | 21,600 | 1,097.50 |
| 2010-01-22 | 8,700 | 8,860 | 8,690 | 8,840 | 22,300 | 1,105 |
| 2010-01-21 | 8,650 | 8,900 | 8,620 | 8,850 | 30,100 | 1,106.25 |
| 2010-01-20 | 8,910 | 8,910 | 8,690 | 8,720 | 19,100 | 1,090 |
| 2010-01-19 | 8,970 | 8,970 | 8,730 | 8,780 | 35,100 | 1,097.50 |
| 2010-01-18 | 9,060 | 9,130 | 8,930 | 8,960 | 28,500 | 1,120 |
| 2010-01-15 | 9,080 | 9,260 | 9,070 | 9,180 | 45,000 | 1,147.50 |
| 2010-01-14 | 8,750 | 9,080 | 8,750 | 9,060 | 38,800 | 1,132.50 |
| 2010-01-13 | 8,510 | 8,720 | 8,510 | 8,660 | 13,200 | 1,082.50 |
| 2010-01-12 | 8,600 | 8,610 | 8,470 | 8,540 | 23,800 | 1,067.50 |
| 2010-01-08 | 8,690 | 8,690 | 8,570 | 8,600 | 22,700 | 1,075 |
| 2010-01-07 | 8,690 | 8,780 | 8,540 | 8,580 | 18,300 | 1,072.50 |
| 2010-01-06 | 8,700 | 8,750 | 8,630 | 8,690 | 16,800 | 1,086.25 |
| 2010-01-05 | 8,800 | 8,850 | 8,600 | 8,630 | 22,700 | 1,078.75 |
| 2010-01-04 | 8,510 | 8,660 | 8,510 | 8,650 | 16,800 | 1,081.25 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2020-03-30]1株→2株 [2014-03-27]1株→2株 [2005-09-27]1株→2株 [2000-03-28]1株→2株 [1997-03-26]1株→1.1株 [1994-03-28]1株→1.05株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.3株
