6769 ザインエレクトロニクス(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 | 126,000 | 126,000 | 123,000 | 123,800 | 622 | 1,238 |
| 2010-12-29 | 127,200 | 128,000 | 126,100 | 127,000 | 308 | 1,270 |
| 2010-12-28 | 125,200 | 128,800 | 125,200 | 128,000 | 482 | 1,280 |
| 2010-12-27 | 127,800 | 128,300 | 124,800 | 126,000 | 372 | 1,260 |
| 2010-12-24 | 126,000 | 129,200 | 125,100 | 127,500 | 590 | 1,275 |
| 2010-12-22 | 133,000 | 133,900 | 125,000 | 127,600 | 1,586 | 1,276 |
| 2010-12-21 | 132,500 | 133,800 | 128,700 | 132,600 | 1,280 | 1,326 |
| 2010-12-20 | 125,000 | 133,000 | 124,000 | 132,400 | 3,635 | 1,324 |
| 2010-12-17 | 125,000 | 125,000 | 120,200 | 123,000 | 1,118 | 1,230 |
| 2010-12-16 | 126,900 | 127,000 | 122,400 | 125,700 | 1,438 | 1,257 |
| 2010-12-15 | 120,200 | 125,700 | 119,500 | 125,700 | 2,580 | 1,257 |
| 2010-12-14 | 118,900 | 119,600 | 117,400 | 118,600 | 532 | 1,186 |
| 2010-12-13 | 115,000 | 118,900 | 115,000 | 118,200 | 619 | 1,182 |
| 2010-12-10 | 113,800 | 116,000 | 113,100 | 115,500 | 343 | 1,155 |
| 2010-12-09 | 117,200 | 118,000 | 111,200 | 114,400 | 793 | 1,144 |
| 2010-12-08 | 117,300 | 119,100 | 117,000 | 117,500 | 409 | 1,175 |
| 2010-12-07 | 121,000 | 122,000 | 117,400 | 118,500 | 847 | 1,185 |
| 2010-12-06 | 115,000 | 120,000 | 114,000 | 119,800 | 795 | 1,198 |
| 2010-12-03 | 116,900 | 117,400 | 114,600 | 115,200 | 401 | 1,152 |
| 2010-12-02 | 118,500 | 119,300 | 115,000 | 115,800 | 698 | 1,158 |
| 2010-12-01 | 116,200 | 118,400 | 114,700 | 117,600 | 868 | 1,176 |
| 2010-11-30 | 116,600 | 118,800 | 114,000 | 114,600 | 900 | 1,146 |
| 2010-11-29 | 117,100 | 120,800 | 115,500 | 116,600 | 471 | 1,166 |
| 2010-11-26 | 122,500 | 123,900 | 114,500 | 117,000 | 1,164 | 1,170 |
| 2010-11-25 | 128,700 | 128,900 | 121,000 | 121,700 | 1,897 | 1,217 |
| 2010-11-24 | 117,000 | 126,000 | 116,200 | 125,400 | 1,672 | 1,254 |
| 2010-11-22 | 113,600 | 123,300 | 113,000 | 122,500 | 1,811 | 1,225 |
| 2010-11-19 | 116,600 | 117,000 | 112,500 | 113,100 | 1,246 | 1,131 |
| 2010-11-18 | 113,400 | 120,100 | 110,500 | 117,300 | 2,096 | 1,173 |
| 2010-11-17 | 110,000 | 113,200 | 108,600 | 113,000 | 1,196 | 1,130 |
| 2010-11-16 | 113,600 | 116,400 | 108,100 | 108,200 | 3,472 | 1,082 |
| 2010-11-15 | 94,000 | 108,300 | 93,500 | 108,300 | 1,822 | 1,083 |
| 2010-11-12 | 95,400 | 96,000 | 92,100 | 93,300 | 369 | 933 |
| 2010-11-11 | 97,800 | 97,800 | 95,000 | 95,800 | 339 | 958 |
| 2010-11-10 | 96,000 | 98,500 | 94,200 | 95,900 | 378 | 959 |
| 2010-11-09 | 94,000 | 96,500 | 93,300 | 96,400 | 437 | 964 |
| 2010-11-08 | 90,500 | 93,300 | 90,500 | 92,800 | 480 | 928 |
| 2010-11-05 | 87,100 | 89,800 | 87,100 | 88,500 | 355 | 885 |
| 2010-11-04 | 85,600 | 88,000 | 85,100 | 86,800 | 465 | 868 |
| 2010-11-02 | 87,900 | 87,900 | 85,800 | 86,300 | 283 | 863 |
| 2010-11-01 | 88,000 | 88,000 | 85,800 | 86,900 | 485 | 869 |
| 2010-10-29 | 88,000 | 91,900 | 87,000 | 89,100 | 448 | 891 |
| 2010-10-28 | 90,000 | 90,000 | 87,700 | 88,600 | 348 | 886 |
| 2010-10-27 | 93,000 | 93,000 | 88,300 | 90,000 | 624 | 900 |
| 2010-10-26 | 91,500 | 93,900 | 91,500 | 93,500 | 284 | 935 |
| 2010-10-25 | 93,600 | 94,500 | 92,600 | 92,600 | 227 | 926 |
| 2010-10-22 | 92,600 | 94,500 | 91,500 | 93,000 | 334 | 930 |
| 2010-10-21 | 93,300 | 95,000 | 91,600 | 93,000 | 322 | 930 |
| 2010-10-20 | 92,500 | 93,000 | 92,000 | 92,400 | 244 | 924 |
| 2010-10-19 | 93,800 | 94,600 | 92,000 | 93,300 | 587 | 933 |
| 2010-10-18 | 99,500 | 102,500 | 93,700 | 95,300 | 2,586 | 953 |
| 2010-10-15 | 87,200 | 89,000 | 87,000 | 89,000 | 327 | 890 |
| 2010-10-14 | 87,700 | 90,500 | 87,100 | 88,200 | 238 | 882 |
| 2010-10-13 | 92,600 | 93,600 | 88,200 | 88,200 | 491 | 882 |
| 2010-10-12 | 100,100 | 101,300 | 91,700 | 93,800 | 1,323 | 938 |
| 2010-10-08 | 90,600 | 98,000 | 90,000 | 95,900 | 1,287 | 959 |
| 2010-10-07 | 87,100 | 90,000 | 86,800 | 89,800 | 329 | 898 |
| 2010-10-06 | 88,300 | 88,600 | 86,000 | 88,600 | 247 | 886 |
| 2010-10-05 | 85,000 | 88,000 | 85,000 | 87,100 | 143 | 871 |
| 2010-10-04 | 88,000 | 88,400 | 86,000 | 86,500 | 243 | 865 |
| 2010-10-01 | 88,000 | 88,500 | 87,100 | 88,000 | 154 | 880 |
| 2010-09-30 | 88,100 | 88,800 | 86,800 | 87,600 | 129 | 876 |
| 2010-09-29 | 88,700 | 89,000 | 86,800 | 88,700 | 192 | 887 |
| 2010-09-28 | 85,000 | 89,000 | 85,000 | 88,800 | 255 | 888 |
| 2010-09-27 | 87,400 | 88,400 | 84,800 | 86,200 | 258 | 862 |
| 2010-09-24 | 89,000 | 89,000 | 86,900 | 87,100 | 193 | 871 |
| 2010-09-22 | 90,000 | 90,000 | 88,200 | 88,400 | 218 | 884 |
| 2010-09-21 | 92,000 | 92,400 | 88,800 | 90,400 | 493 | 904 |
| 2010-09-17 | 90,800 | 92,000 | 90,300 | 90,400 | 325 | 904 |
| 2010-09-16 | 95,000 | 95,100 | 90,300 | 90,800 | 540 | 908 |
| 2010-09-15 | 96,000 | 97,900 | 94,400 | 94,700 | 822 | 947 |
| 2010-09-14 | 93,700 | 96,200 | 92,100 | 96,000 | 850 | 960 |
| 2010-09-13 | 87,800 | 93,200 | 87,800 | 90,700 | 555 | 907 |
| 2010-09-10 | 87,000 | 88,600 | 87,000 | 87,800 | 161 | 878 |
| 2010-09-09 | 89,500 | 89,500 | 87,000 | 87,500 | 251 | 875 |
| 2010-09-08 | 89,000 | 89,100 | 87,500 | 88,900 | 151 | 889 |
| 2010-09-07 | 91,000 | 92,700 | 90,000 | 90,300 | 309 | 903 |
| 2010-09-06 | 88,100 | 92,500 | 87,600 | 91,700 | 481 | 917 |
| 2010-09-03 | 87,100 | 88,400 | 86,700 | 86,700 | 195 | 867 |
| 2010-09-02 | 89,900 | 89,900 | 86,000 | 86,200 | 199 | 862 |
| 2010-09-01 | 87,800 | 88,800 | 86,000 | 87,000 | 137 | 870 |
| 2010-08-31 | 90,800 | 90,800 | 87,400 | 88,000 | 200 | 880 |
| 2010-08-30 | 90,500 | 93,000 | 90,000 | 90,500 | 420 | 905 |
| 2010-08-27 | 86,800 | 90,100 | 84,400 | 89,000 | 589 | 890 |
| 2010-08-26 | 88,400 | 89,000 | 84,600 | 86,500 | 490 | 865 |
| 2010-08-25 | 88,800 | 89,100 | 86,100 | 87,500 | 770 | 875 |
| 2010-08-24 | 95,000 | 95,100 | 90,000 | 90,000 | 552 | 900 |
| 2010-08-23 | 94,900 | 96,700 | 94,200 | 94,400 | 236 | 944 |
| 2010-08-20 | 93,500 | 96,500 | 93,400 | 95,200 | 638 | 952 |
| 2010-08-19 | 94,300 | 99,500 | 93,000 | 98,000 | 1,462 | 980 |
| 2010-08-18 | 92,800 | 92,800 | 90,800 | 91,500 | 206 | 915 |
| 2010-08-17 | 92,300 | 93,000 | 89,800 | 90,100 | 349 | 901 |
| 2010-08-16 | 92,100 | 92,100 | 88,800 | 89,700 | 443 | 897 |
| 2010-08-13 | 90,100 | 95,000 | 90,100 | 94,500 | 654 | 945 |
| 2010-08-12 | 95,100 | 95,500 | 88,900 | 92,100 | 1,643 | 921 |
| 2010-08-11 | 102,000 | 104,000 | 96,100 | 98,600 | 1,677 | 986 |
| 2010-08-10 | 101,000 | 102,000 | 99,800 | 101,700 | 1,457 | 1,017 |
| 2010-08-09 | 103,000 | 106,100 | 99,500 | 103,500 | 2,885 | 1,035 |
| 2010-08-06 | 109,000 | 114,000 | 109,000 | 109,000 | 4,242 | 1,090 |
| 2010-08-05 | 138,000 | 140,000 | 138,000 | 139,000 | 185 | 1,390 |
| 2010-08-04 | 138,600 | 140,000 | 138,100 | 138,400 | 117 | 1,384 |
| 2010-08-03 | 143,500 | 143,500 | 137,000 | 140,800 | 184 | 1,408 |
| 2010-08-02 | 138,200 | 142,000 | 138,000 | 140,300 | 119 | 1,403 |
| 2010-07-30 | 144,000 | 148,000 | 140,000 | 143,100 | 204 | 1,431 |
| 2010-07-29 | 145,000 | 148,700 | 145,000 | 145,100 | 419 | 1,451 |
| 2010-07-28 | 146,500 | 146,500 | 142,500 | 145,000 | 184 | 1,450 |
| 2010-07-27 | 147,000 | 147,900 | 142,000 | 145,100 | 190 | 1,451 |
| 2010-07-26 | 140,600 | 146,600 | 140,600 | 145,600 | 291 | 1,456 |
| 2010-07-23 | 137,000 | 142,900 | 136,900 | 140,000 | 274 | 1,400 |
| 2010-07-22 | 136,000 | 139,400 | 132,500 | 139,400 | 338 | 1,394 |
| 2010-07-21 | 143,000 | 143,000 | 136,200 | 136,200 | 208 | 1,362 |
| 2010-07-20 | 136,600 | 142,900 | 135,000 | 140,000 | 363 | 1,400 |
| 2010-07-16 | 141,000 | 143,400 | 136,600 | 136,600 | 604 | 1,366 |
| 2010-07-15 | 148,000 | 148,000 | 141,000 | 141,000 | 521 | 1,410 |
| 2010-07-14 | 155,000 | 155,200 | 148,200 | 149,400 | 485 | 1,494 |
| 2010-07-13 | 156,500 | 157,900 | 150,600 | 152,900 | 821 | 1,529 |
| 2010-07-12 | 140,000 | 160,100 | 140,000 | 150,800 | 2,295 | 1,508 |
| 2010-07-09 | 134,900 | 136,800 | 130,000 | 135,700 | 535 | 1,357 |
| 2010-07-08 | 137,800 | 139,800 | 133,500 | 134,900 | 429 | 1,349 |
| 2010-07-07 | 137,200 | 138,800 | 135,000 | 135,000 | 439 | 1,350 |
| 2010-07-06 | 137,100 | 141,900 | 133,500 | 141,900 | 642 | 1,419 |
| 2010-07-05 | 140,000 | 143,400 | 138,300 | 140,600 | 431 | 1,406 |
| 2010-07-02 | 133,800 | 138,500 | 132,600 | 137,900 | 296 | 1,379 |
| 2010-07-01 | 135,100 | 139,000 | 130,000 | 132,300 | 636 | 1,323 |
| 2010-06-30 | 140,000 | 144,800 | 137,000 | 140,600 | 503 | 1,406 |
| 2010-06-29 | 152,000 | 153,000 | 143,000 | 145,300 | 658 | 1,453 |
| 2010-06-28 | 157,000 | 157,000 | 151,100 | 153,000 | 271 | 1,530 |
| 2010-06-25 | 160,000 | 161,800 | 157,000 | 157,500 | 365 | 1,575 |
| 2010-06-24 | 160,700 | 163,400 | 160,100 | 161,500 | 165 | 1,615 |
| 2010-06-23 | 161,300 | 162,300 | 160,200 | 161,600 | 227 | 1,616 |
| 2010-06-22 | 165,100 | 165,900 | 161,500 | 164,100 | 321 | 1,641 |
| 2010-06-21 | 161,800 | 167,300 | 161,300 | 165,000 | 575 | 1,650 |
| 2010-06-18 | 168,000 | 170,500 | 161,000 | 163,400 | 676 | 1,634 |
| 2010-06-17 | 174,300 | 175,000 | 167,100 | 167,100 | 565 | 1,671 |
| 2010-06-16 | 178,000 | 178,000 | 172,500 | 173,300 | 766 | 1,733 |
| 2010-06-15 | 179,600 | 179,900 | 171,000 | 172,100 | 1,211 | 1,721 |
| 2010-06-14 | 165,000 | 178,900 | 163,000 | 176,900 | 1,540 | 1,769 |
| 2010-06-11 | 160,000 | 164,400 | 159,000 | 159,900 | 430 | 1,599 |
| 2010-06-10 | 157,200 | 159,800 | 156,200 | 157,000 | 502 | 1,570 |
| 2010-06-09 | 163,000 | 165,000 | 158,000 | 158,400 | 297 | 1,584 |
| 2010-06-08 | 160,000 | 165,400 | 158,500 | 163,000 | 286 | 1,630 |
| 2010-06-07 | 161,100 | 164,900 | 158,000 | 160,500 | 561 | 1,605 |
| 2010-06-04 | 172,900 | 174,900 | 168,500 | 169,500 | 574 | 1,695 |
| 2010-06-03 | 175,100 | 177,700 | 170,600 | 172,600 | 826 | 1,726 |
| 2010-06-02 | 177,000 | 181,000 | 171,200 | 172,700 | 564 | 1,727 |
| 2010-06-01 | 182,000 | 185,000 | 176,900 | 178,800 | 677 | 1,788 |
| 2010-05-31 | 169,400 | 182,900 | 165,000 | 182,000 | 621 | 1,820 |
| 2010-05-28 | 172,000 | 172,600 | 165,400 | 169,300 | 564 | 1,693 |
| 2010-05-27 | 154,700 | 166,800 | 152,000 | 165,400 | 767 | 1,654 |
| 2010-05-26 | 156,000 | 158,000 | 148,000 | 155,200 | 654 | 1,552 |
| 2010-05-25 | 160,200 | 160,200 | 147,000 | 150,100 | 893 | 1,501 |
| 2010-05-24 | 163,900 | 165,500 | 160,200 | 160,200 | 446 | 1,602 |
| 2010-05-21 | 157,000 | 162,500 | 157,000 | 162,500 | 810 | 1,625 |
| 2010-05-20 | 177,000 | 181,400 | 169,000 | 169,000 | 444 | 1,690 |
| 2010-05-19 | 174,400 | 178,800 | 168,100 | 176,000 | 871 | 1,760 |
| 2010-05-18 | 193,000 | 193,000 | 176,000 | 178,800 | 467 | 1,788 |
| 2010-05-17 | 193,000 | 200,000 | 186,900 | 188,000 | 404 | 1,880 |
| 2010-05-14 | 193,000 | 197,800 | 191,000 | 196,000 | 435 | 1,960 |
| 2010-05-13 | 190,000 | 196,000 | 189,100 | 194,000 | 802 | 1,940 |
| 2010-05-12 | 188,800 | 193,000 | 186,000 | 187,900 | 832 | 1,879 |
| 2010-05-11 | 205,900 | 207,000 | 185,000 | 187,500 | 1,503 | 1,875 |
| 2010-05-10 | 200,000 | 212,900 | 199,000 | 200,900 | 1,465 | 2,009 |
| 2010-05-07 | 202,000 | 213,000 | 200,000 | 204,100 | 1,291 | 2,041 |
| 2010-05-06 | 224,500 | 227,200 | 220,000 | 221,000 | 659 | 2,210 |
| 2010-04-30 | 236,500 | 237,000 | 230,000 | 232,500 | 597 | 2,325 |
| 2010-04-28 | 225,800 | 230,900 | 225,000 | 230,000 | 1,093 | 2,300 |
| 2010-04-27 | 237,600 | 238,000 | 233,100 | 234,900 | 650 | 2,349 |
| 2010-04-26 | 233,900 | 242,800 | 231,600 | 236,400 | 1,560 | 2,364 |
| 2010-04-23 | 230,000 | 233,900 | 228,200 | 230,900 | 593 | 2,309 |
| 2010-04-22 | 227,600 | 231,800 | 226,500 | 229,500 | 534 | 2,295 |
| 2010-04-21 | 226,100 | 232,800 | 226,100 | 230,100 | 598 | 2,301 |
| 2010-04-20 | 234,000 | 234,900 | 225,000 | 227,000 | 1,001 | 2,270 |
| 2010-04-19 | 230,000 | 234,000 | 226,000 | 234,000 | 1,061 | 2,340 |
| 2010-04-16 | 238,000 | 240,000 | 236,500 | 236,600 | 1,141 | 2,366 |
| 2010-04-15 | 235,500 | 242,000 | 229,700 | 240,500 | 1,699 | 2,405 |
| 2010-04-14 | 238,900 | 238,900 | 234,000 | 236,100 | 1,290 | 2,361 |
| 2010-04-13 | 229,100 | 240,000 | 227,200 | 235,000 | 4,315 | 2,350 |
| 2010-04-12 | 230,000 | 231,000 | 226,900 | 227,500 | 1,170 | 2,275 |
| 2010-04-09 | 231,000 | 234,000 | 226,500 | 231,100 | 2,002 | 2,311 |
| 2010-04-08 | 222,500 | 232,500 | 222,300 | 229,000 | 5,318 | 2,290 |
| 2010-04-07 | 209,900 | 227,000 | 208,500 | 226,100 | 4,380 | 2,261 |
| 2010-04-06 | 212,800 | 213,500 | 206,800 | 207,900 | 940 | 2,079 |
| 2010-04-05 | 214,200 | 216,500 | 212,700 | 212,800 | 757 | 2,128 |
| 2010-04-02 | 213,500 | 214,500 | 210,000 | 212,500 | 870 | 2,125 |
| 2010-04-01 | 209,700 | 212,900 | 208,300 | 212,500 | 951 | 2,125 |
| 2010-03-31 | 218,000 | 218,000 | 212,000 | 213,000 | 787 | 2,130 |
| 2010-03-30 | 218,000 | 218,900 | 215,000 | 216,400 | 1,071 | 2,164 |
| 2010-03-29 | 209,400 | 216,500 | 207,500 | 214,800 | 1,069 | 2,148 |
| 2010-03-26 | 210,500 | 212,000 | 204,500 | 207,000 | 917 | 2,070 |
| 2010-03-25 | 213,500 | 214,900 | 211,000 | 213,000 | 985 | 2,130 |
| 2010-03-24 | 218,800 | 218,900 | 210,300 | 213,200 | 1,683 | 2,132 |
| 2010-03-23 | 217,000 | 218,500 | 214,000 | 216,800 | 1,591 | 2,168 |
| 2010-03-19 | 216,300 | 216,400 | 212,100 | 213,300 | 1,080 | 2,133 |
| 2010-03-18 | 212,000 | 218,800 | 208,500 | 212,100 | 2,992 | 2,121 |
| 2010-03-17 | 210,000 | 213,800 | 208,500 | 211,800 | 1,116 | 2,118 |
| 2010-03-16 | 210,000 | 214,800 | 205,200 | 209,900 | 1,977 | 2,099 |
| 2010-03-15 | 214,800 | 214,800 | 208,300 | 209,900 | 1,798 | 2,099 |
| 2010-03-12 | 201,000 | 211,900 | 200,400 | 209,500 | 4,799 | 2,095 |
| 2010-03-11 | 194,800 | 198,600 | 194,100 | 198,300 | 944 | 1,983 |
| 2010-03-10 | 194,000 | 195,000 | 191,900 | 193,600 | 692 | 1,936 |
| 2010-03-09 | 197,500 | 197,500 | 194,200 | 195,600 | 330 | 1,956 |
| 2010-03-08 | 191,100 | 197,900 | 191,100 | 196,100 | 694 | 1,961 |
| 2010-03-05 | 190,000 | 192,800 | 189,100 | 189,500 | 308 | 1,895 |
| 2010-03-04 | 193,500 | 194,500 | 190,200 | 190,300 | 561 | 1,903 |
| 2010-03-03 | 192,900 | 194,900 | 188,000 | 192,800 | 525 | 1,928 |
| 2010-03-02 | 195,000 | 198,000 | 192,200 | 193,200 | 614 | 1,932 |
| 2010-03-01 | 192,000 | 196,900 | 192,000 | 193,300 | 421 | 1,933 |
| 2010-02-26 | 197,800 | 199,000 | 191,000 | 194,000 | 564 | 1,940 |
| 2010-02-25 | 201,000 | 201,000 | 190,000 | 190,000 | 1,115 | 1,900 |
| 2010-02-24 | 201,000 | 203,900 | 197,000 | 201,100 | 981 | 2,011 |
| 2010-02-23 | 204,900 | 204,900 | 199,600 | 200,600 | 1,135 | 2,006 |
| 2010-02-22 | 202,000 | 206,800 | 201,000 | 204,800 | 1,622 | 2,048 |
| 2010-02-19 | 200,000 | 205,900 | 196,600 | 199,200 | 2,300 | 1,992 |
| 2010-02-18 | 191,500 | 207,800 | 190,000 | 202,800 | 4,544 | 2,028 |
| 2010-02-17 | 186,300 | 188,500 | 182,000 | 187,500 | 1,100 | 1,875 |
| 2010-02-16 | 186,000 | 192,800 | 180,000 | 181,000 | 1,446 | 1,810 |
| 2010-02-15 | 191,000 | 192,000 | 178,600 | 185,400 | 1,926 | 1,854 |
| 2010-02-12 | 192,800 | 194,900 | 190,400 | 193,000 | 2,543 | 1,930 |
| 2010-02-10 | 180,000 | 194,400 | 178,600 | 188,500 | 7,924 | 1,885 |
| 2010-02-09 | 165,500 | 176,900 | 158,500 | 176,000 | 13,786 | 1,760 |
| 2010-02-08 | 202,500 | 202,500 | 202,500 | 202,500 | 134 | 2,025 |
| 2010-02-05 | 264,200 | 265,900 | 247,500 | 252,500 | 3,703 | 2,525 |
| 2010-02-04 | 255,000 | 274,600 | 255,000 | 273,800 | 5,490 | 2,738 |
| 2010-02-03 | 240,000 | 253,900 | 239,000 | 253,000 | 1,807 | 2,530 |
| 2010-02-02 | 232,500 | 239,700 | 230,700 | 234,400 | 1,460 | 2,344 |
| 2010-02-01 | 240,000 | 243,000 | 223,500 | 228,300 | 2,065 | 2,283 |
| 2010-01-29 | 259,800 | 263,700 | 242,900 | 245,000 | 1,424 | 2,450 |
| 2010-01-28 | 248,000 | 264,900 | 247,000 | 264,800 | 1,829 | 2,648 |
| 2010-01-27 | 245,000 | 246,700 | 238,000 | 243,500 | 1,465 | 2,435 |
| 2010-01-26 | 265,800 | 268,000 | 235,000 | 235,000 | 2,768 | 2,350 |
| 2010-01-25 | 255,000 | 266,000 | 254,100 | 255,800 | 1,772 | 2,558 |
| 2010-01-22 | 249,000 | 261,500 | 247,200 | 259,000 | 2,660 | 2,590 |
| 2010-01-21 | 234,900 | 254,500 | 232,100 | 251,400 | 3,608 | 2,514 |
| 2010-01-20 | 230,000 | 236,000 | 225,500 | 236,000 | 1,490 | 2,360 |
| 2010-01-19 | 230,000 | 238,500 | 221,100 | 226,900 | 1,837 | 2,269 |
| 2010-01-18 | 214,700 | 231,500 | 214,700 | 231,000 | 1,747 | 2,310 |
| 2010-01-15 | 216,600 | 226,800 | 214,000 | 214,700 | 1,128 | 2,147 |
| 2010-01-14 | 219,000 | 230,200 | 214,100 | 216,600 | 3,181 | 2,166 |
| 2010-01-13 | 187,000 | 210,200 | 180,000 | 209,100 | 3,191 | 2,091 |
| 2010-01-12 | 172,500 | 174,500 | 170,000 | 170,200 | 328 | 1,702 |
| 2010-01-08 | 175,000 | 177,000 | 171,900 | 172,200 | 452 | 1,722 |
| 2010-01-07 | 182,500 | 182,500 | 176,000 | 176,800 | 330 | 1,768 |
| 2010-01-06 | 183,000 | 183,800 | 181,500 | 181,800 | 144 | 1,818 |
| 2010-01-05 | 183,400 | 186,100 | 183,000 | 184,100 | 217 | 1,841 |
| 2010-01-04 | 180,000 | 187,000 | 180,000 | 183,400 | 141 | 1,834 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2002-12-25]1株→3株 [2001-12-25]1株→3株
