6727 (株)ワコム 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 | 128,500 | 129,400 | 126,700 | 129,100 | 2,345 | 322.75 |
| 2010-12-29 | 125,900 | 128,100 | 125,100 | 128,100 | 2,081 | 320.25 |
| 2010-12-28 | 125,800 | 126,000 | 124,200 | 125,800 | 1,511 | 314.50 |
| 2010-12-27 | 121,300 | 125,500 | 120,700 | 124,100 | 2,584 | 310.25 |
| 2010-12-24 | 124,000 | 124,000 | 120,700 | 121,800 | 3,428 | 304.50 |
| 2010-12-22 | 126,300 | 127,300 | 124,600 | 125,000 | 2,052 | 312.50 |
| 2010-12-21 | 126,100 | 127,300 | 124,200 | 125,900 | 2,948 | 314.75 |
| 2010-12-20 | 127,900 | 128,500 | 126,300 | 127,000 | 1,945 | 317.50 |
| 2010-12-17 | 128,500 | 129,500 | 127,800 | 128,800 | 1,792 | 322 |
| 2010-12-16 | 130,000 | 130,700 | 128,400 | 129,100 | 2,024 | 322.75 |
| 2010-12-15 | 130,700 | 132,000 | 127,400 | 129,300 | 3,778 | 323.25 |
| 2010-12-14 | 124,000 | 131,300 | 123,300 | 130,900 | 8,423 | 327.25 |
| 2010-12-13 | 116,800 | 124,100 | 116,800 | 122,900 | 3,673 | 307.25 |
| 2010-12-10 | 118,000 | 118,800 | 116,900 | 117,900 | 2,123 | 294.75 |
| 2010-12-09 | 117,400 | 118,100 | 116,600 | 117,900 | 1,317 | 294.75 |
| 2010-12-08 | 118,600 | 118,600 | 116,200 | 117,000 | 2,559 | 292.50 |
| 2010-12-07 | 119,200 | 119,200 | 116,200 | 116,600 | 3,782 | 291.50 |
| 2010-12-06 | 119,400 | 119,500 | 117,500 | 119,200 | 1,941 | 298 |
| 2010-12-03 | 119,600 | 120,500 | 118,900 | 119,400 | 2,572 | 298.50 |
| 2010-12-02 | 117,300 | 119,600 | 117,100 | 119,500 | 3,677 | 298.75 |
| 2010-12-01 | 115,000 | 116,000 | 113,600 | 115,800 | 2,155 | 289.50 |
| 2010-11-30 | 116,500 | 116,900 | 114,700 | 116,100 | 3,572 | 290.25 |
| 2010-11-29 | 116,500 | 116,900 | 114,500 | 115,200 | 1,594 | 288 |
| 2010-11-26 | 118,000 | 118,700 | 114,900 | 115,800 | 2,826 | 289.50 |
| 2010-11-25 | 115,400 | 117,200 | 115,300 | 116,800 | 2,962 | 292 |
| 2010-11-24 | 109,300 | 115,600 | 109,300 | 114,500 | 3,699 | 286.25 |
| 2010-11-22 | 111,900 | 113,500 | 111,700 | 112,900 | 2,540 | 282.25 |
| 2010-11-19 | 111,500 | 114,000 | 111,300 | 111,500 | 3,386 | 278.75 |
| 2010-11-18 | 110,500 | 111,700 | 109,500 | 111,000 | 3,510 | 277.50 |
| 2010-11-17 | 104,400 | 108,700 | 104,100 | 108,700 | 3,631 | 271.75 |
| 2010-11-16 | 105,000 | 106,400 | 104,400 | 105,500 | 5,285 | 263.75 |
| 2010-11-15 | 101,300 | 104,300 | 101,300 | 104,200 | 4,629 | 260.50 |
| 2010-11-12 | 101,000 | 101,200 | 99,300 | 100,000 | 1,939 | 250 |
| 2010-11-11 | 101,000 | 102,000 | 100,400 | 101,400 | 2,623 | 253.50 |
| 2010-11-10 | 98,700 | 101,000 | 98,300 | 100,800 | 2,746 | 252 |
| 2010-11-09 | 98,100 | 98,700 | 97,000 | 97,600 | 2,398 | 244 |
| 2010-11-08 | 96,800 | 99,200 | 96,300 | 98,900 | 3,129 | 247.25 |
| 2010-11-05 | 95,000 | 97,000 | 95,000 | 95,900 | 3,067 | 239.75 |
| 2010-11-04 | 92,100 | 94,900 | 91,700 | 94,400 | 3,821 | 236 |
| 2010-11-02 | 91,500 | 91,900 | 90,200 | 90,600 | 3,282 | 226.50 |
| 2010-11-01 | 91,900 | 93,700 | 91,000 | 92,400 | 3,486 | 231 |
| 2010-10-29 | 93,200 | 95,000 | 90,000 | 92,200 | 10,570 | 230.50 |
| 2010-10-28 | 91,500 | 91,700 | 89,800 | 90,200 | 4,713 | 225.50 |
| 2010-10-27 | 93,600 | 96,200 | 92,500 | 92,700 | 6,213 | 231.75 |
| 2010-10-26 | 90,500 | 91,500 | 90,100 | 90,100 | 1,824 | 225.25 |
| 2010-10-25 | 91,700 | 92,300 | 90,700 | 91,000 | 1,769 | 227.50 |
| 2010-10-22 | 90,700 | 92,700 | 90,600 | 92,300 | 1,857 | 230.75 |
| 2010-10-21 | 92,500 | 92,800 | 91,000 | 91,500 | 1,958 | 228.75 |
| 2010-10-20 | 91,100 | 91,600 | 90,100 | 91,000 | 1,903 | 227.50 |
| 2010-10-19 | 92,100 | 93,600 | 91,900 | 92,200 | 2,146 | 230.50 |
| 2010-10-18 | 91,300 | 94,900 | 91,200 | 92,800 | 2,779 | 232 |
| 2010-10-15 | 93,300 | 93,500 | 91,000 | 91,400 | 3,360 | 228.50 |
| 2010-10-14 | 93,500 | 95,900 | 93,300 | 93,600 | 2,566 | 234 |
| 2010-10-13 | 96,200 | 96,500 | 93,400 | 94,000 | 3,338 | 235 |
| 2010-10-12 | 98,300 | 98,700 | 95,600 | 96,000 | 1,890 | 240 |
| 2010-10-08 | 97,200 | 98,900 | 97,200 | 97,600 | 1,066 | 244 |
| 2010-10-07 | 97,000 | 99,200 | 97,000 | 98,200 | 2,097 | 245.50 |
| 2010-10-06 | 97,800 | 99,200 | 97,100 | 97,400 | 2,832 | 243.50 |
| 2010-10-05 | 98,700 | 99,600 | 96,300 | 97,400 | 4,332 | 243.50 |
| 2010-10-04 | 100,600 | 101,800 | 99,300 | 99,900 | 1,992 | 249.75 |
| 2010-10-01 | 103,200 | 103,500 | 100,800 | 101,300 | 2,361 | 253.25 |
| 2010-09-30 | 104,400 | 105,500 | 103,000 | 103,500 | 1,723 | 258.75 |
| 2010-09-29 | 103,600 | 105,900 | 103,500 | 105,200 | 1,620 | 263 |
| 2010-09-28 | 104,200 | 104,800 | 103,200 | 103,900 | 1,479 | 259.75 |
| 2010-09-27 | 106,000 | 106,000 | 103,800 | 105,300 | 1,956 | 263.25 |
| 2010-09-24 | 105,900 | 107,600 | 104,300 | 105,300 | 2,835 | 263.25 |
| 2010-09-22 | 105,700 | 108,500 | 103,800 | 107,700 | 2,839 | 269.25 |
| 2010-09-21 | 106,800 | 108,000 | 105,000 | 105,800 | 2,248 | 264.50 |
| 2010-09-17 | 100,700 | 105,200 | 100,600 | 104,600 | 4,465 | 261.50 |
| 2010-09-16 | 102,100 | 103,300 | 99,400 | 100,000 | 1,850 | 250 |
| 2010-09-15 | 99,500 | 102,800 | 98,600 | 101,600 | 2,575 | 254 |
| 2010-09-14 | 100,700 | 101,000 | 99,100 | 99,300 | 1,484 | 248.25 |
| 2010-09-13 | 100,500 | 101,400 | 100,400 | 100,800 | 1,222 | 252 |
| 2010-09-10 | 100,000 | 100,200 | 99,100 | 99,300 | 1,400 | 248.25 |
| 2010-09-09 | 98,000 | 99,300 | 97,800 | 98,500 | 1,053 | 246.25 |
| 2010-09-08 | 97,500 | 97,500 | 95,900 | 96,600 | 2,308 | 241.50 |
| 2010-09-07 | 101,600 | 101,700 | 98,600 | 99,300 | 2,628 | 248.25 |
| 2010-09-06 | 101,000 | 102,400 | 100,300 | 102,100 | 1,617 | 255.25 |
| 2010-09-03 | 98,500 | 100,300 | 97,500 | 100,000 | 1,832 | 250 |
| 2010-09-02 | 100,000 | 100,900 | 96,800 | 98,500 | 2,741 | 246.25 |
| 2010-09-01 | 94,400 | 98,300 | 94,000 | 98,000 | 2,695 | 245 |
| 2010-08-31 | 97,500 | 97,500 | 94,400 | 94,400 | 1,769 | 236 |
| 2010-08-30 | 100,700 | 100,700 | 97,500 | 98,300 | 1,826 | 245.75 |
| 2010-08-27 | 94,500 | 98,200 | 94,000 | 97,700 | 1,798 | 244.25 |
| 2010-08-26 | 97,000 | 98,500 | 95,200 | 95,300 | 1,837 | 238.25 |
| 2010-08-25 | 91,100 | 96,900 | 90,500 | 95,600 | 4,698 | 239 |
| 2010-08-24 | 95,500 | 95,600 | 93,100 | 93,400 | 3,012 | 233.50 |
| 2010-08-23 | 98,600 | 98,700 | 96,500 | 96,900 | 3,143 | 242.25 |
| 2010-08-20 | 100,200 | 101,100 | 99,100 | 99,400 | 2,580 | 248.50 |
| 2010-08-19 | 99,800 | 102,900 | 99,800 | 101,800 | 2,504 | 254.50 |
| 2010-08-18 | 99,400 | 100,800 | 98,000 | 99,900 | 2,876 | 249.75 |
| 2010-08-17 | 96,900 | 100,500 | 96,500 | 99,400 | 2,497 | 248.50 |
| 2010-08-16 | 100,300 | 100,800 | 97,500 | 98,400 | 3,332 | 246 |
| 2010-08-13 | 99,300 | 101,800 | 98,800 | 101,000 | 2,690 | 252.50 |
| 2010-08-12 | 99,000 | 100,100 | 98,100 | 100,100 | 4,735 | 250.25 |
| 2010-08-11 | 104,000 | 104,100 | 100,800 | 101,200 | 3,462 | 253 |
| 2010-08-10 | 107,500 | 108,900 | 104,300 | 105,000 | 4,414 | 262.50 |
| 2010-08-09 | 108,700 | 109,600 | 106,800 | 107,400 | 2,332 | 268.50 |
| 2010-08-06 | 108,000 | 111,300 | 106,800 | 110,200 | 3,522 | 275.50 |
| 2010-08-05 | 110,500 | 111,300 | 108,500 | 109,400 | 4,127 | 273.50 |
| 2010-08-04 | 111,200 | 112,800 | 109,500 | 109,700 | 5,495 | 274.25 |
| 2010-08-03 | 117,300 | 117,900 | 112,200 | 113,200 | 6,411 | 283 |
| 2010-08-02 | 121,000 | 121,300 | 116,700 | 116,900 | 6,987 | 292.25 |
| 2010-07-30 | 126,500 | 126,600 | 120,100 | 121,600 | 12,903 | 304 |
| 2010-07-29 | 133,300 | 137,500 | 133,300 | 135,600 | 2,264 | 339 |
| 2010-07-28 | 133,100 | 136,000 | 133,100 | 134,900 | 2,418 | 337.25 |
| 2010-07-27 | 134,800 | 136,800 | 134,000 | 134,300 | 1,886 | 335.75 |
| 2010-07-26 | 132,800 | 136,100 | 132,500 | 135,600 | 1,933 | 339 |
| 2010-07-23 | 131,500 | 133,000 | 131,200 | 131,900 | 2,784 | 329.75 |
| 2010-07-22 | 131,000 | 133,500 | 129,700 | 130,500 | 4,511 | 326.25 |
| 2010-07-21 | 130,200 | 131,200 | 125,900 | 126,200 | 2,419 | 315.50 |
| 2010-07-20 | 130,000 | 133,500 | 128,200 | 129,500 | 2,022 | 323.75 |
| 2010-07-16 | 133,500 | 134,500 | 131,000 | 131,300 | 1,442 | 328.25 |
| 2010-07-15 | 135,500 | 136,700 | 134,700 | 135,600 | 1,834 | 339 |
| 2010-07-14 | 133,000 | 138,000 | 132,400 | 137,800 | 4,127 | 344.50 |
| 2010-07-13 | 132,400 | 132,800 | 130,700 | 130,900 | 1,533 | 327.25 |
| 2010-07-12 | 133,700 | 134,900 | 133,000 | 133,400 | 786 | 333.50 |
| 2010-07-09 | 134,000 | 135,700 | 133,600 | 133,600 | 1,248 | 334 |
| 2010-07-08 | 135,600 | 135,800 | 133,700 | 134,200 | 1,531 | 335.50 |
| 2010-07-07 | 135,200 | 135,500 | 132,300 | 132,700 | 1,234 | 331.75 |
| 2010-07-06 | 134,500 | 136,800 | 132,400 | 136,400 | 1,274 | 341 |
| 2010-07-05 | 133,500 | 137,000 | 132,400 | 136,900 | 1,437 | 342.25 |
| 2010-07-02 | 130,200 | 132,200 | 129,300 | 131,100 | 1,598 | 327.75 |
| 2010-07-01 | 130,000 | 131,500 | 129,000 | 129,100 | 2,126 | 322.75 |
| 2010-06-30 | 131,400 | 132,800 | 130,500 | 132,300 | 2,605 | 330.75 |
| 2010-06-29 | 140,300 | 141,400 | 134,300 | 135,300 | 2,969 | 338.25 |
| 2010-06-28 | 140,400 | 142,600 | 140,400 | 141,300 | 1,399 | 353.25 |
| 2010-06-25 | 140,800 | 143,000 | 140,700 | 141,300 | 1,602 | 353.25 |
| 2010-06-24 | 143,900 | 145,400 | 142,600 | 143,800 | 2,136 | 359.50 |
| 2010-06-23 | 144,900 | 146,000 | 144,200 | 145,400 | 2,273 | 363.50 |
| 2010-06-22 | 147,000 | 148,300 | 147,000 | 148,100 | 2,057 | 370.25 |
| 2010-06-21 | 146,000 | 148,800 | 146,000 | 148,500 | 2,035 | 371.25 |
| 2010-06-18 | 143,500 | 145,900 | 143,300 | 145,600 | 1,692 | 364 |
| 2010-06-17 | 144,800 | 145,100 | 143,000 | 143,700 | 1,517 | 359.25 |
| 2010-06-16 | 144,800 | 146,200 | 144,000 | 145,400 | 3,060 | 363.50 |
| 2010-06-15 | 142,600 | 144,700 | 142,100 | 143,800 | 1,246 | 359.50 |
| 2010-06-14 | 140,300 | 143,200 | 140,300 | 142,900 | 2,350 | 357.25 |
| 2010-06-11 | 139,500 | 140,000 | 137,700 | 138,800 | 2,138 | 347 |
| 2010-06-10 | 134,800 | 137,000 | 133,600 | 136,900 | 1,447 | 342.25 |
| 2010-06-09 | 137,000 | 137,400 | 132,600 | 134,000 | 2,093 | 335 |
| 2010-06-08 | 132,500 | 137,600 | 132,300 | 136,200 | 1,917 | 340.50 |
| 2010-06-07 | 136,200 | 137,400 | 134,500 | 134,500 | 2,221 | 336.25 |
| 2010-06-04 | 138,300 | 139,500 | 138,200 | 139,200 | 2,107 | 348 |
| 2010-06-03 | 134,800 | 139,400 | 134,500 | 138,300 | 2,914 | 345.75 |
| 2010-06-02 | 134,100 | 137,800 | 132,600 | 133,500 | 2,346 | 333.75 |
| 2010-06-01 | 136,000 | 137,900 | 132,300 | 137,100 | 2,363 | 342.75 |
| 2010-05-31 | 135,400 | 137,700 | 134,800 | 136,700 | 1,909 | 341.75 |
| 2010-05-28 | 133,700 | 137,000 | 132,000 | 134,800 | 2,814 | 337 |
| 2010-05-27 | 123,500 | 133,300 | 122,900 | 131,900 | 3,973 | 329.75 |
| 2010-05-26 | 125,900 | 127,100 | 121,600 | 124,500 | 4,455 | 311.25 |
| 2010-05-25 | 126,500 | 127,600 | 125,200 | 125,900 | 3,644 | 314.75 |
| 2010-05-24 | 125,300 | 128,200 | 125,100 | 127,000 | 1,952 | 317.50 |
| 2010-05-21 | 126,000 | 126,900 | 125,000 | 126,200 | 3,748 | 315.50 |
| 2010-05-20 | 131,000 | 131,000 | 128,900 | 129,400 | 2,057 | 323.50 |
| 2010-05-19 | 129,100 | 132,000 | 128,500 | 131,100 | 3,254 | 327.75 |
| 2010-05-18 | 133,800 | 133,800 | 129,000 | 132,100 | 3,862 | 330.25 |
| 2010-05-17 | 135,700 | 136,000 | 131,700 | 132,600 | 4,175 | 331.50 |
| 2010-05-14 | 135,700 | 138,500 | 134,500 | 137,300 | 3,583 | 343.25 |
| 2010-05-13 | 135,200 | 138,400 | 133,000 | 138,200 | 5,519 | 345.50 |
| 2010-05-12 | 129,100 | 133,100 | 128,100 | 129,200 | 4,201 | 323 |
| 2010-05-11 | 136,000 | 136,900 | 127,300 | 128,100 | 7,141 | 320.25 |
| 2010-05-10 | 134,500 | 136,900 | 134,100 | 135,300 | 3,461 | 338.25 |
| 2010-05-07 | 134,300 | 137,200 | 133,300 | 135,600 | 5,594 | 339 |
| 2010-05-06 | 143,900 | 144,100 | 141,900 | 143,300 | 4,290 | 358.25 |
| 2010-04-30 | 148,200 | 148,700 | 146,100 | 146,900 | 1,979 | 367.25 |
| 2010-04-28 | 146,500 | 148,300 | 145,600 | 146,700 | 2,241 | 366.75 |
| 2010-04-27 | 149,500 | 150,400 | 148,400 | 149,100 | 2,422 | 372.75 |
| 2010-04-26 | 150,300 | 152,000 | 149,700 | 150,300 | 2,986 | 375.75 |
| 2010-04-23 | 151,000 | 152,200 | 148,900 | 150,200 | 3,160 | 375.50 |
| 2010-04-22 | 152,000 | 153,500 | 149,600 | 152,000 | 4,072 | 380 |
| 2010-04-21 | 149,900 | 153,000 | 149,300 | 152,700 | 6,084 | 381.75 |
| 2010-04-20 | 149,500 | 151,300 | 148,000 | 148,600 | 5,607 | 371.50 |
| 2010-04-19 | 147,400 | 149,400 | 146,100 | 149,100 | 4,757 | 372.75 |
| 2010-04-16 | 147,800 | 149,700 | 146,300 | 148,400 | 5,658 | 371 |
| 2010-04-15 | 142,600 | 147,700 | 142,200 | 146,800 | 4,635 | 367 |
| 2010-04-14 | 143,000 | 144,000 | 141,400 | 142,200 | 3,439 | 355.50 |
| 2010-04-13 | 145,100 | 145,200 | 142,200 | 143,600 | 3,397 | 359 |
| 2010-04-12 | 146,600 | 146,600 | 144,500 | 145,000 | 2,882 | 362.50 |
| 2010-04-09 | 144,000 | 145,900 | 143,500 | 145,200 | 3,080 | 363 |
| 2010-04-08 | 145,100 | 147,400 | 143,500 | 144,100 | 3,582 | 360.25 |
| 2010-04-07 | 145,900 | 148,800 | 145,300 | 147,400 | 2,955 | 368.50 |
| 2010-04-06 | 152,300 | 152,500 | 144,000 | 145,800 | 8,088 | 364.50 |
| 2010-04-05 | 153,800 | 156,200 | 151,600 | 153,200 | 5,295 | 383 |
| 2010-04-02 | 153,000 | 154,300 | 150,400 | 152,700 | 9,304 | 381.75 |
| 2010-04-01 | 142,400 | 151,200 | 141,200 | 150,400 | 14,336 | 376 |
| 2010-03-31 | 139,200 | 142,500 | 138,600 | 142,500 | 8,587 | 356.25 |
| 2010-03-30 | 137,600 | 138,400 | 136,500 | 138,400 | 3,337 | 346 |
| 2010-03-29 | 136,100 | 138,500 | 135,600 | 136,700 | 3,241 | 341.75 |
| 2010-03-26 | 138,700 | 139,000 | 136,400 | 137,300 | 3,569 | 343.25 |
| 2010-03-25 | 139,600 | 139,700 | 137,600 | 138,000 | 2,535 | 345 |
| 2010-03-24 | 139,000 | 139,400 | 136,000 | 137,800 | 2,778 | 344.50 |
| 2010-03-23 | 137,500 | 138,600 | 135,600 | 137,700 | 2,414 | 344.25 |
| 2010-03-19 | 140,100 | 141,000 | 136,600 | 137,500 | 7,423 | 343.75 |
| 2010-03-18 | 145,000 | 145,000 | 140,300 | 140,600 | 2,920 | 351.50 |
| 2010-03-17 | 144,600 | 145,200 | 142,600 | 144,400 | 2,156 | 361 |
| 2010-03-16 | 145,500 | 146,300 | 144,000 | 144,700 | 2,838 | 361.75 |
| 2010-03-15 | 145,500 | 147,000 | 144,400 | 145,100 | 3,152 | 362.75 |
| 2010-03-12 | 144,500 | 144,900 | 142,900 | 144,100 | 2,733 | 360.25 |
| 2010-03-11 | 143,300 | 143,500 | 141,200 | 142,500 | 3,251 | 356.25 |
| 2010-03-10 | 143,300 | 147,200 | 140,600 | 143,200 | 6,605 | 358 |
| 2010-03-09 | 134,100 | 144,700 | 133,600 | 143,000 | 8,990 | 357.50 |
| 2010-03-08 | 132,400 | 133,100 | 130,700 | 132,800 | 5,116 | 332 |
| 2010-03-05 | 131,100 | 132,800 | 130,000 | 130,200 | 3,657 | 325.50 |
| 2010-03-04 | 132,400 | 132,500 | 130,000 | 130,100 | 4,268 | 325.25 |
| 2010-03-03 | 134,600 | 135,600 | 132,600 | 133,300 | 2,963 | 333.25 |
| 2010-03-02 | 137,900 | 139,400 | 133,700 | 134,700 | 4,848 | 336.75 |
| 2010-03-01 | 136,600 | 138,800 | 136,600 | 137,000 | 2,398 | 342.50 |
| 2010-02-26 | 135,200 | 139,000 | 133,300 | 137,300 | 2,884 | 343.25 |
| 2010-02-25 | 137,000 | 139,400 | 135,500 | 136,000 | 3,392 | 340 |
| 2010-02-24 | 141,600 | 141,600 | 136,300 | 136,900 | 7,372 | 342.25 |
| 2010-02-23 | 143,200 | 143,900 | 140,200 | 143,300 | 2,882 | 358.25 |
| 2010-02-22 | 145,800 | 146,400 | 142,400 | 143,100 | 3,084 | 357.75 |
| 2010-02-19 | 145,500 | 146,900 | 141,300 | 143,500 | 4,643 | 358.75 |
| 2010-02-18 | 140,000 | 144,400 | 138,600 | 143,200 | 5,011 | 358 |
| 2010-02-17 | 136,600 | 140,800 | 136,000 | 139,900 | 2,876 | 349.75 |
| 2010-02-16 | 136,700 | 137,200 | 135,000 | 135,700 | 2,016 | 339.25 |
| 2010-02-15 | 139,600 | 139,900 | 136,000 | 136,500 | 2,189 | 341.25 |
| 2010-02-12 | 137,200 | 139,600 | 135,600 | 138,600 | 3,690 | 346.50 |
| 2010-02-10 | 136,000 | 143,000 | 136,000 | 140,200 | 6,179 | 350.50 |
| 2010-02-09 | 131,500 | 136,500 | 128,700 | 135,500 | 7,756 | 338.75 |
| 2010-02-08 | 137,500 | 137,600 | 130,000 | 130,600 | 8,424 | 326.50 |
| 2010-02-05 | 137,000 | 141,900 | 132,000 | 140,500 | 5,674 | 351.25 |
| 2010-02-04 | 155,000 | 155,500 | 143,800 | 145,000 | 8,364 | 362.50 |
| 2010-02-03 | 152,100 | 154,000 | 152,000 | 153,600 | 2,934 | 384 |
| 2010-02-02 | 151,000 | 154,300 | 150,200 | 151,700 | 4,271 | 379.25 |
| 2010-02-01 | 154,000 | 154,900 | 148,800 | 153,100 | 7,437 | 382.75 |
| 2010-01-29 | 148,500 | 156,800 | 148,100 | 152,800 | 14,993 | 382 |
| 2010-01-28 | 159,500 | 164,500 | 145,600 | 147,000 | 30,652 | 367.50 |
| 2010-01-27 | 185,900 | 188,800 | 181,700 | 183,500 | 3,080 | 458.75 |
| 2010-01-26 | 186,200 | 191,200 | 185,200 | 185,800 | 4,035 | 464.50 |
| 2010-01-25 | 189,300 | 190,100 | 185,600 | 186,000 | 6,928 | 465 |
| 2010-01-22 | 197,000 | 197,600 | 193,100 | 193,300 | 3,400 | 483.25 |
| 2010-01-21 | 197,000 | 200,200 | 196,400 | 199,300 | 2,252 | 498.25 |
| 2010-01-20 | 197,500 | 201,200 | 197,200 | 199,100 | 2,016 | 497.75 |
| 2010-01-19 | 199,500 | 200,700 | 195,800 | 196,700 | 2,473 | 491.75 |
| 2010-01-18 | 200,000 | 201,400 | 199,200 | 200,700 | 2,020 | 501.75 |
| 2010-01-15 | 201,500 | 201,600 | 198,900 | 199,500 | 2,905 | 498.75 |
| 2010-01-14 | 203,100 | 203,600 | 199,500 | 202,700 | 2,469 | 506.75 |
| 2010-01-13 | 206,200 | 207,000 | 201,600 | 201,800 | 2,727 | 504.50 |
| 2010-01-12 | 207,000 | 209,500 | 206,800 | 208,700 | 2,420 | 521.75 |
| 2010-01-08 | 206,400 | 207,500 | 204,900 | 207,300 | 2,729 | 518.25 |
| 2010-01-07 | 208,300 | 208,300 | 205,000 | 206,300 | 2,917 | 515.75 |
| 2010-01-06 | 210,000 | 210,800 | 205,000 | 206,000 | 8,467 | 515 |
| 2010-01-05 | 201,000 | 202,400 | 198,800 | 200,100 | 2,729 | 500.25 |
| 2010-01-04 | 202,900 | 203,200 | 198,800 | 198,800 | 1,597 | 497 |
分割・併合履歴 ： [2013-05-29]1株→400株 [2005-09-27]1株→4株 [2003-09-25]1株→5株
