6762 TDK(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 | 5,680 | 5,700 | 5,620 | 5,650 | 782,900 | 376.67 |
| 2010-12-29 | 5,710 | 5,750 | 5,700 | 5,730 | 480,600 | 382 |
| 2010-12-28 | 5,700 | 5,740 | 5,690 | 5,710 | 542,700 | 380.67 |
| 2010-12-27 | 5,650 | 5,740 | 5,640 | 5,730 | 749,000 | 382 |
| 2010-12-24 | 5,640 | 5,660 | 5,610 | 5,630 | 736,900 | 375.33 |
| 2010-12-22 | 5,750 | 5,770 | 5,670 | 5,680 | 1,011,800 | 378.67 |
| 2010-12-21 | 5,650 | 5,740 | 5,640 | 5,740 | 947,600 | 382.67 |
| 2010-12-20 | 5,720 | 5,740 | 5,590 | 5,640 | 1,892,300 | 376 |
| 2010-12-17 | 5,760 | 5,820 | 5,730 | 5,770 | 1,193,400 | 384.67 |
| 2010-12-16 | 5,800 | 5,830 | 5,720 | 5,730 | 1,256,200 | 382 |
| 2010-12-15 | 5,830 | 5,880 | 5,800 | 5,830 | 1,065,300 | 388.67 |
| 2010-12-14 | 5,850 | 5,910 | 5,840 | 5,860 | 1,274,500 | 390.67 |
| 2010-12-13 | 5,760 | 5,910 | 5,740 | 5,900 | 1,292,500 | 393.33 |
| 2010-12-10 | 5,880 | 5,880 | 5,720 | 5,740 | 4,269,500 | 382.67 |
| 2010-12-09 | 5,730 | 5,800 | 5,710 | 5,780 | 1,820,400 | 385.33 |
| 2010-12-08 | 5,640 | 5,680 | 5,610 | 5,640 | 1,725,600 | 376 |
| 2010-12-07 | 5,570 | 5,580 | 5,500 | 5,540 | 1,979,400 | 369.33 |
| 2010-12-06 | 5,620 | 5,630 | 5,530 | 5,610 | 1,100,000 | 374 |
| 2010-12-03 | 5,640 | 5,680 | 5,620 | 5,620 | 956,200 | 374.67 |
| 2010-12-02 | 5,600 | 5,640 | 5,540 | 5,600 | 1,869,800 | 373.33 |
| 2010-12-01 | 5,390 | 5,420 | 5,320 | 5,400 | 1,503,700 | 360 |
| 2010-11-30 | 5,550 | 5,560 | 5,350 | 5,390 | 2,261,700 | 359.33 |
| 2010-11-29 | 5,620 | 5,670 | 5,550 | 5,590 | 1,722,200 | 372.67 |
| 2010-11-26 | 5,570 | 5,680 | 5,560 | 5,620 | 1,915,200 | 374.67 |
| 2010-11-25 | 5,510 | 5,570 | 5,450 | 5,540 | 1,908,000 | 369.33 |
| 2010-11-24 | 5,380 | 5,440 | 5,340 | 5,400 | 1,834,400 | 360 |
| 2010-11-22 | 5,490 | 5,560 | 5,460 | 5,520 | 1,240,300 | 368 |
| 2010-11-19 | 5,470 | 5,500 | 5,370 | 5,390 | 1,522,300 | 359.33 |
| 2010-11-18 | 5,270 | 5,380 | 5,240 | 5,360 | 1,381,900 | 357.33 |
| 2010-11-17 | 5,120 | 5,290 | 5,110 | 5,260 | 1,189,600 | 350.67 |
| 2010-11-16 | 5,290 | 5,320 | 5,190 | 5,190 | 1,105,100 | 346 |
| 2010-11-15 | 5,150 | 5,240 | 5,130 | 5,230 | 1,235,600 | 348.67 |
| 2010-11-12 | 5,230 | 5,230 | 5,110 | 5,120 | 1,426,800 | 341.33 |
| 2010-11-11 | 5,240 | 5,280 | 5,190 | 5,240 | 1,267,600 | 349.33 |
| 2010-11-10 | 5,040 | 5,230 | 5,030 | 5,210 | 2,137,800 | 347.33 |
| 2010-11-09 | 4,950 | 5,010 | 4,935 | 5,000 | 1,492,100 | 333.33 |
| 2010-11-08 | 4,950 | 5,060 | 4,950 | 5,010 | 1,056,900 | 334 |
| 2010-11-05 | 4,880 | 5,010 | 4,865 | 4,950 | 2,069,800 | 330 |
| 2010-11-04 | 4,745 | 4,810 | 4,695 | 4,795 | 2,262,500 | 319.67 |
| 2010-11-02 | 4,550 | 4,650 | 4,550 | 4,625 | 1,311,100 | 308.33 |
| 2010-11-01 | 4,600 | 4,705 | 4,535 | 4,620 | 1,519,500 | 308 |
| 2010-10-29 | 4,705 | 4,705 | 4,590 | 4,595 | 2,302,400 | 306.33 |
| 2010-10-28 | 4,695 | 4,785 | 4,680 | 4,760 | 2,145,400 | 317.33 |
| 2010-10-27 | 4,665 | 4,755 | 4,615 | 4,740 | 2,403,500 | 316 |
| 2010-10-26 | 4,530 | 4,655 | 4,525 | 4,595 | 1,498,500 | 306.33 |
| 2010-10-25 | 4,585 | 4,635 | 4,550 | 4,585 | 1,283,900 | 305.67 |
| 2010-10-22 | 4,605 | 4,605 | 4,540 | 4,580 | 1,212,900 | 305.33 |
| 2010-10-21 | 4,625 | 4,655 | 4,550 | 4,575 | 2,141,100 | 305 |
| 2010-10-20 | 4,670 | 4,690 | 4,615 | 4,635 | 1,887,900 | 309 |
| 2010-10-19 | 4,685 | 4,755 | 4,685 | 4,750 | 1,115,800 | 316.67 |
| 2010-10-18 | 4,750 | 4,770 | 4,705 | 4,730 | 1,126,700 | 315.33 |
| 2010-10-15 | 4,855 | 4,865 | 4,775 | 4,810 | 1,670,500 | 320.67 |
| 2010-10-14 | 4,760 | 4,800 | 4,730 | 4,785 | 1,507,300 | 319 |
| 2010-10-13 | 4,705 | 4,755 | 4,675 | 4,690 | 1,509,100 | 312.67 |
| 2010-10-12 | 4,795 | 4,795 | 4,630 | 4,635 | 1,726,500 | 309 |
| 2010-10-08 | 4,795 | 4,815 | 4,730 | 4,740 | 2,292,000 | 316 |
| 2010-10-07 | 4,800 | 4,815 | 4,755 | 4,790 | 1,568,400 | 319.33 |
| 2010-10-06 | 4,820 | 4,890 | 4,795 | 4,825 | 2,075,200 | 321.67 |
| 2010-10-05 | 4,700 | 4,825 | 4,695 | 4,815 | 2,150,100 | 321 |
| 2010-10-04 | 4,710 | 4,795 | 4,655 | 4,735 | 2,172,600 | 315.67 |
| 2010-10-01 | 4,715 | 4,770 | 4,680 | 4,740 | 2,126,800 | 316 |
| 2010-09-30 | 4,740 | 4,740 | 4,655 | 4,655 | 2,015,900 | 310.33 |
| 2010-09-29 | 4,730 | 4,790 | 4,690 | 4,755 | 2,530,000 | 317 |
| 2010-09-28 | 4,895 | 4,895 | 4,690 | 4,725 | 2,538,200 | 315 |
| 2010-09-27 | 4,930 | 4,975 | 4,905 | 4,930 | 1,477,500 | 328.67 |
| 2010-09-24 | 4,900 | 4,980 | 4,830 | 4,900 | 2,292,800 | 326.67 |
| 2010-09-22 | 5,050 | 5,060 | 4,995 | 4,995 | 1,015,300 | 333 |
| 2010-09-21 | 5,140 | 5,160 | 5,080 | 5,090 | 1,141,500 | 339.33 |
| 2010-09-17 | 5,070 | 5,080 | 4,990 | 5,060 | 1,282,200 | 337.33 |
| 2010-09-16 | 5,020 | 5,070 | 4,990 | 5,000 | 2,287,600 | 333.33 |
| 2010-09-15 | 4,655 | 4,970 | 4,625 | 4,945 | 2,443,000 | 329.67 |
| 2010-09-14 | 4,770 | 4,780 | 4,710 | 4,725 | 815,300 | 315 |
| 2010-09-13 | 4,755 | 4,800 | 4,750 | 4,750 | 1,356,400 | 316.67 |
| 2010-09-10 | 4,610 | 4,695 | 4,590 | 4,660 | 2,707,600 | 310.67 |
| 2010-09-09 | 4,650 | 4,660 | 4,555 | 4,575 | 1,378,800 | 305 |
| 2010-09-08 | 4,695 | 4,695 | 4,585 | 4,595 | 1,415,800 | 306.33 |
| 2010-09-07 | 4,755 | 4,845 | 4,740 | 4,745 | 1,369,300 | 316.33 |
| 2010-09-06 | 4,730 | 4,800 | 4,710 | 4,785 | 1,789,900 | 319 |
| 2010-09-03 | 4,555 | 4,650 | 4,535 | 4,640 | 1,734,400 | 309.33 |
| 2010-09-02 | 4,575 | 4,580 | 4,465 | 4,545 | 1,505,100 | 303 |
| 2010-09-01 | 4,400 | 4,480 | 4,395 | 4,435 | 1,342,600 | 295.67 |
| 2010-08-31 | 4,510 | 4,520 | 4,400 | 4,400 | 1,963,900 | 293.33 |
| 2010-08-30 | 4,555 | 4,645 | 4,535 | 4,580 | 2,627,500 | 305.33 |
| 2010-08-27 | 4,230 | 4,440 | 4,225 | 4,415 | 2,305,400 | 294.33 |
| 2010-08-26 | 4,280 | 4,315 | 4,250 | 4,295 | 1,681,800 | 286.33 |
| 2010-08-25 | 4,310 | 4,350 | 4,225 | 4,240 | 2,253,900 | 282.67 |
| 2010-08-24 | 4,460 | 4,465 | 4,375 | 4,380 | 1,627,300 | 292 |
| 2010-08-23 | 4,535 | 4,575 | 4,495 | 4,535 | 1,057,300 | 302.33 |
| 2010-08-20 | 4,565 | 4,655 | 4,535 | 4,590 | 1,552,400 | 306 |
| 2010-08-19 | 4,510 | 4,670 | 4,485 | 4,660 | 1,706,500 | 310.67 |
| 2010-08-18 | 4,560 | 4,560 | 4,475 | 4,530 | 1,555,800 | 302 |
| 2010-08-17 | 4,480 | 4,500 | 4,440 | 4,490 | 1,808,400 | 299.33 |
| 2010-08-16 | 4,590 | 4,590 | 4,505 | 4,550 | 1,777,100 | 303.33 |
| 2010-08-13 | 4,660 | 4,715 | 4,620 | 4,695 | 2,279,000 | 313 |
| 2010-08-12 | 4,600 | 4,640 | 4,550 | 4,620 | 2,717,600 | 308 |
| 2010-08-11 | 4,790 | 4,795 | 4,685 | 4,700 | 2,296,000 | 313.33 |
| 2010-08-10 | 4,990 | 5,000 | 4,845 | 4,880 | 1,963,700 | 325.33 |
| 2010-08-09 | 5,000 | 5,020 | 4,925 | 4,965 | 1,814,900 | 331 |
| 2010-08-06 | 5,060 | 5,090 | 5,010 | 5,060 | 1,197,000 | 337.33 |
| 2010-08-05 | 5,270 | 5,270 | 5,070 | 5,110 | 1,625,500 | 340.67 |
| 2010-08-04 | 5,190 | 5,210 | 5,080 | 5,080 | 1,177,500 | 338.67 |
| 2010-08-03 | 5,400 | 5,400 | 5,240 | 5,280 | 1,580,000 | 352 |
| 2010-08-02 | 5,230 | 5,290 | 5,190 | 5,230 | 1,019,600 | 348.67 |
| 2010-07-30 | 5,240 | 5,250 | 5,130 | 5,210 | 1,567,500 | 347.33 |
| 2010-07-29 | 5,210 | 5,340 | 5,210 | 5,310 | 985,900 | 354 |
| 2010-07-28 | 5,190 | 5,290 | 5,180 | 5,280 | 1,634,400 | 352 |
| 2010-07-27 | 5,140 | 5,150 | 5,060 | 5,070 | 613,400 | 338 |
| 2010-07-26 | 5,100 | 5,160 | 5,090 | 5,110 | 988,100 | 340.67 |
| 2010-07-23 | 5,000 | 5,070 | 4,950 | 5,040 | 1,384,900 | 336 |
| 2010-07-22 | 4,970 | 4,975 | 4,850 | 4,905 | 1,662,900 | 327 |
| 2010-07-21 | 5,090 | 5,100 | 4,970 | 5,030 | 1,348,500 | 335.33 |
| 2010-07-20 | 5,000 | 5,080 | 4,940 | 4,995 | 1,463,400 | 333 |
| 2010-07-16 | 5,190 | 5,270 | 5,080 | 5,100 | 1,554,800 | 340 |
| 2010-07-15 | 5,240 | 5,310 | 5,240 | 5,260 | 1,426,900 | 350.67 |
| 2010-07-14 | 5,340 | 5,350 | 5,290 | 5,330 | 1,868,500 | 355.33 |
| 2010-07-13 | 5,100 | 5,170 | 5,030 | 5,070 | 1,123,400 | 338 |
| 2010-07-12 | 5,030 | 5,200 | 5,010 | 5,040 | 1,432,400 | 336 |
| 2010-07-09 | 5,100 | 5,120 | 5,050 | 5,080 | 1,539,500 | 338.67 |
| 2010-07-08 | 4,985 | 5,020 | 4,950 | 5,020 | 1,325,700 | 334.67 |
| 2010-07-07 | 4,840 | 4,900 | 4,815 | 4,845 | 1,213,500 | 323 |
| 2010-07-06 | 4,705 | 4,875 | 4,650 | 4,870 | 1,191,300 | 324.67 |
| 2010-07-05 | 4,785 | 4,800 | 4,740 | 4,775 | 957,400 | 318.33 |
| 2010-07-02 | 4,775 | 4,805 | 4,670 | 4,730 | 1,555,300 | 315.33 |
| 2010-07-01 | 4,845 | 4,885 | 4,750 | 4,765 | 1,173,700 | 317.67 |
| 2010-06-30 | 4,900 | 4,950 | 4,875 | 4,915 | 1,704,100 | 327.67 |
| 2010-06-29 | 5,110 | 5,180 | 5,000 | 5,030 | 1,129,300 | 335.33 |
| 2010-06-28 | 5,190 | 5,190 | 5,070 | 5,100 | 1,115,700 | 340 |
| 2010-06-25 | 5,140 | 5,180 | 5,100 | 5,120 | 1,540,500 | 341.33 |
| 2010-06-24 | 5,280 | 5,310 | 5,190 | 5,240 | 1,361,900 | 349.33 |
| 2010-06-23 | 5,370 | 5,410 | 5,230 | 5,270 | 1,538,300 | 351.33 |
| 2010-06-22 | 5,500 | 5,520 | 5,420 | 5,430 | 1,412,000 | 362 |
| 2010-06-21 | 5,440 | 5,570 | 5,420 | 5,560 | 1,569,600 | 370.67 |
| 2010-06-18 | 5,440 | 5,450 | 5,310 | 5,340 | 1,570,500 | 356 |
| 2010-06-17 | 5,420 | 5,460 | 5,380 | 5,400 | 1,278,300 | 360 |
| 2010-06-16 | 5,500 | 5,580 | 5,480 | 5,520 | 1,342,500 | 368 |
| 2010-06-15 | 5,320 | 5,400 | 5,300 | 5,390 | 1,279,600 | 359.33 |
| 2010-06-14 | 5,310 | 5,350 | 5,280 | 5,320 | 1,141,200 | 354.67 |
| 2010-06-11 | 5,290 | 5,290 | 5,170 | 5,210 | 4,505,300 | 347.33 |
| 2010-06-10 | 5,080 | 5,100 | 4,995 | 5,100 | 1,418,400 | 340 |
| 2010-06-09 | 5,050 | 5,110 | 4,990 | 5,040 | 1,911,900 | 336 |
| 2010-06-08 | 5,060 | 5,250 | 5,050 | 5,150 | 2,114,300 | 343.33 |
| 2010-06-07 | 5,230 | 5,240 | 5,070 | 5,080 | 2,536,700 | 338.67 |
| 2010-06-04 | 5,450 | 5,500 | 5,410 | 5,460 | 1,849,700 | 364 |
| 2010-06-03 | 5,300 | 5,490 | 5,280 | 5,470 | 2,335,200 | 364.67 |
| 2010-06-02 | 5,140 | 5,320 | 5,130 | 5,190 | 1,966,100 | 346 |
| 2010-06-01 | 5,260 | 5,280 | 5,160 | 5,190 | 1,349,800 | 346 |
| 2010-05-31 | 5,330 | 5,420 | 5,290 | 5,300 | 1,700,100 | 353.33 |
| 2010-05-28 | 5,390 | 5,450 | 5,270 | 5,340 | 2,032,500 | 356 |
| 2010-05-27 | 5,050 | 5,270 | 5,050 | 5,260 | 2,170,600 | 350.67 |
| 2010-05-26 | 5,190 | 5,250 | 5,090 | 5,210 | 2,532,700 | 347.33 |
| 2010-05-25 | 5,280 | 5,300 | 5,100 | 5,120 | 2,533,000 | 341.33 |
| 2010-05-24 | 5,350 | 5,460 | 5,310 | 5,390 | 2,058,900 | 359.33 |
| 2010-05-21 | 5,430 | 5,470 | 5,350 | 5,440 | 3,291,700 | 362.67 |
| 2010-05-20 | 5,790 | 5,820 | 5,590 | 5,640 | 1,871,000 | 376 |
| 2010-05-19 | 5,800 | 5,860 | 5,670 | 5,860 | 1,433,200 | 390.67 |
| 2010-05-18 | 5,950 | 5,980 | 5,830 | 5,900 | 1,238,500 | 393.33 |
| 2010-05-17 | 5,980 | 6,000 | 5,800 | 5,870 | 2,083,600 | 391.33 |
| 2010-05-14 | 6,100 | 6,180 | 6,070 | 6,110 | 1,793,400 | 407.33 |
| 2010-05-13 | 6,140 | 6,250 | 6,110 | 6,210 | 1,464,500 | 414 |
| 2010-05-12 | 6,000 | 6,100 | 5,900 | 5,940 | 1,374,300 | 396 |
| 2010-05-11 | 6,100 | 6,150 | 5,930 | 5,940 | 1,739,000 | 396 |
| 2010-05-10 | 6,090 | 6,190 | 6,060 | 6,080 | 1,827,000 | 405.33 |
| 2010-05-07 | 5,990 | 6,100 | 5,870 | 6,080 | 2,983,200 | 405.33 |
| 2010-05-06 | 5,970 | 6,120 | 5,960 | 6,090 | 2,630,200 | 406 |
| 2010-04-30 | 6,080 | 6,130 | 6,040 | 6,070 | 845,700 | 404.67 |
| 2010-04-28 | 5,970 | 6,090 | 5,940 | 6,010 | 1,380,100 | 400.67 |
| 2010-04-27 | 6,110 | 6,210 | 6,110 | 6,170 | 797,000 | 411.33 |
| 2010-04-26 | 6,170 | 6,220 | 6,150 | 6,190 | 1,187,600 | 412.67 |
| 2010-04-23 | 6,090 | 6,180 | 6,050 | 6,070 | 1,289,400 | 404.67 |
| 2010-04-22 | 6,180 | 6,210 | 6,110 | 6,160 | 1,301,700 | 410.67 |
| 2010-04-21 | 6,190 | 6,300 | 6,190 | 6,280 | 1,132,800 | 418.67 |
| 2010-04-20 | 6,210 | 6,230 | 6,080 | 6,090 | 925,100 | 406 |
| 2010-04-19 | 6,140 | 6,210 | 6,140 | 6,140 | 827,100 | 409.33 |
| 2010-04-16 | 6,350 | 6,390 | 6,250 | 6,280 | 797,200 | 418.67 |
| 2010-04-15 | 6,420 | 6,480 | 6,390 | 6,420 | 1,255,300 | 428 |
| 2010-04-14 | 6,290 | 6,340 | 6,220 | 6,240 | 895,800 | 416 |
| 2010-04-13 | 6,230 | 6,290 | 6,160 | 6,220 | 1,067,000 | 414.67 |
| 2010-04-12 | 6,290 | 6,370 | 6,250 | 6,260 | 1,088,600 | 417.33 |
| 2010-04-09 | 6,320 | 6,380 | 6,220 | 6,240 | 2,773,400 | 416 |
| 2010-04-08 | 6,460 | 6,480 | 6,350 | 6,360 | 1,298,100 | 424 |
| 2010-04-07 | 6,510 | 6,590 | 6,490 | 6,560 | 1,143,300 | 437.33 |
| 2010-04-06 | 6,570 | 6,580 | 6,420 | 6,470 | 999,700 | 431.33 |
| 2010-04-05 | 6,420 | 6,570 | 6,390 | 6,510 | 1,109,400 | 434 |
| 2010-04-02 | 6,240 | 6,380 | 6,240 | 6,350 | 800,900 | 423.33 |
| 2010-04-01 | 6,240 | 6,340 | 6,180 | 6,300 | 1,763,300 | 420 |
| 2010-03-31 | 6,280 | 6,280 | 6,200 | 6,220 | 727,300 | 414.67 |
| 2010-03-30 | 6,210 | 6,290 | 6,170 | 6,280 | 926,400 | 418.67 |
| 2010-03-29 | 6,080 | 6,200 | 6,080 | 6,180 | 551,000 | 412 |
| 2010-03-26 | 6,070 | 6,240 | 6,050 | 6,170 | 1,587,400 | 411.33 |
| 2010-03-25 | 5,960 | 6,030 | 5,910 | 6,010 | 884,900 | 400.67 |
| 2010-03-24 | 5,900 | 5,980 | 5,880 | 5,930 | 674,700 | 395.33 |
| 2010-03-23 | 5,850 | 5,890 | 5,830 | 5,840 | 414,000 | 389.33 |
| 2010-03-19 | 5,880 | 5,920 | 5,860 | 5,910 | 487,800 | 394 |
| 2010-03-18 | 5,910 | 5,920 | 5,830 | 5,830 | 522,400 | 388.67 |
| 2010-03-17 | 5,800 | 5,920 | 5,780 | 5,910 | 1,134,600 | 394 |
| 2010-03-16 | 5,770 | 5,790 | 5,750 | 5,760 | 496,500 | 384 |
| 2010-03-15 | 5,860 | 5,860 | 5,770 | 5,810 | 493,000 | 387.33 |
| 2010-03-12 | 5,900 | 5,900 | 5,800 | 5,810 | 3,851,900 | 387.33 |
| 2010-03-11 | 5,720 | 5,800 | 5,690 | 5,800 | 1,063,700 | 386.67 |
| 2010-03-10 | 5,670 | 5,700 | 5,620 | 5,630 | 549,200 | 375.33 |
| 2010-03-09 | 5,680 | 5,710 | 5,670 | 5,680 | 658,000 | 378.67 |
| 2010-03-08 | 5,640 | 5,670 | 5,580 | 5,670 | 1,336,700 | 378 |
| 2010-03-05 | 5,400 | 5,490 | 5,400 | 5,470 | 1,123,800 | 364.67 |
| 2010-03-04 | 5,410 | 5,430 | 5,330 | 5,330 | 1,351,500 | 355.33 |
| 2010-03-03 | 5,460 | 5,530 | 5,440 | 5,490 | 573,700 | 366 |
| 2010-03-02 | 5,530 | 5,560 | 5,460 | 5,520 | 719,700 | 368 |
| 2010-03-01 | 5,480 | 5,520 | 5,430 | 5,500 | 661,700 | 366.67 |
| 2010-02-26 | 5,480 | 5,530 | 5,430 | 5,480 | 707,500 | 365.33 |
| 2010-02-25 | 5,700 | 5,700 | 5,460 | 5,480 | 2,317,200 | 365.33 |
| 2010-02-24 | 5,590 | 5,700 | 5,550 | 5,620 | 1,381,900 | 374.67 |
| 2010-02-23 | 5,670 | 5,730 | 5,670 | 5,710 | 1,460,400 | 380.67 |
| 2010-02-22 | 5,600 | 5,670 | 5,570 | 5,660 | 1,535,800 | 377.33 |
| 2010-02-19 | 5,540 | 5,580 | 5,400 | 5,400 | 1,256,200 | 360 |
| 2010-02-18 | 5,460 | 5,530 | 5,440 | 5,510 | 783,600 | 367.33 |
| 2010-02-17 | 5,350 | 5,530 | 5,310 | 5,510 | 1,490,900 | 367.33 |
| 2010-02-16 | 5,290 | 5,330 | 5,250 | 5,250 | 560,900 | 350 |
| 2010-02-15 | 5,260 | 5,380 | 5,250 | 5,260 | 977,700 | 350.67 |
| 2010-02-12 | 5,280 | 5,330 | 5,190 | 5,280 | 1,513,300 | 352 |
| 2010-02-10 | 5,380 | 5,390 | 5,260 | 5,260 | 1,210,800 | 350.67 |
| 2010-02-09 | 5,390 | 5,410 | 5,210 | 5,320 | 1,758,700 | 354.67 |
| 2010-02-08 | 5,310 | 5,390 | 5,250 | 5,290 | 1,055,500 | 352.67 |
| 2010-02-05 | 5,340 | 5,360 | 5,280 | 5,300 | 2,269,100 | 353.33 |
| 2010-02-04 | 5,670 | 5,680 | 5,490 | 5,540 | 1,677,600 | 369.33 |
| 2010-02-03 | 5,940 | 5,940 | 5,690 | 5,720 | 1,820,500 | 381.33 |
| 2010-02-02 | 5,870 | 5,930 | 5,780 | 5,880 | 1,508,800 | 392 |
| 2010-02-01 | 5,860 | 5,870 | 5,680 | 5,750 | 1,417,200 | 383.33 |
| 2010-01-29 | 5,840 | 5,950 | 5,800 | 5,860 | 1,526,400 | 390.67 |
| 2010-01-28 | 5,870 | 6,000 | 5,850 | 5,940 | 1,532,400 | 396 |
| 2010-01-27 | 5,830 | 5,860 | 5,750 | 5,750 | 1,367,900 | 383.33 |
| 2010-01-26 | 5,910 | 6,000 | 5,800 | 5,800 | 1,901,400 | 386.67 |
| 2010-01-25 | 5,770 | 6,060 | 5,750 | 6,010 | 1,890,200 | 400.67 |
| 2010-01-22 | 5,920 | 6,020 | 5,870 | 5,870 | 2,211,600 | 391.33 |
| 2010-01-21 | 5,850 | 6,120 | 5,850 | 6,120 | 2,635,800 | 408 |
| 2010-01-20 | 5,910 | 5,940 | 5,820 | 5,840 | 1,271,100 | 389.33 |
| 2010-01-19 | 5,950 | 5,950 | 5,770 | 5,770 | 861,300 | 384.67 |
| 2010-01-18 | 5,950 | 5,950 | 5,850 | 5,900 | 1,285,800 | 393.33 |
| 2010-01-15 | 5,890 | 6,000 | 5,800 | 5,990 | 1,740,100 | 399.33 |
| 2010-01-14 | 5,770 | 5,890 | 5,750 | 5,840 | 1,423,400 | 389.33 |
| 2010-01-13 | 5,780 | 5,830 | 5,700 | 5,700 | 832,600 | 380 |
| 2010-01-12 | 5,710 | 5,900 | 5,710 | 5,880 | 923,200 | 392 |
| 2010-01-08 | 5,750 | 5,860 | 5,700 | 5,800 | 2,133,300 | 386.67 |
| 2010-01-07 | 5,770 | 5,800 | 5,620 | 5,650 | 992,000 | 376.67 |
| 2010-01-06 | 5,790 | 5,850 | 5,740 | 5,780 | 663,800 | 385.33 |
| 2010-01-05 | 5,830 | 5,880 | 5,780 | 5,790 | 862,700 | 386 |
| 2010-01-04 | 5,680 | 5,730 | 5,670 | 5,730 | 445,700 | 382 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
