6787 (株)メイコー 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 | 1,892 | 1,930 | 1,892 | 1,930 | 49,600 | 1,930 |
| 2010-12-29 | 1,835 | 1,900 | 1,834 | 1,900 | 35,300 | 1,900 |
| 2010-12-28 | 1,845 | 1,855 | 1,833 | 1,853 | 18,400 | 1,853 |
| 2010-12-27 | 1,820 | 1,855 | 1,820 | 1,837 | 18,400 | 1,837 |
| 2010-12-24 | 1,859 | 1,870 | 1,815 | 1,830 | 46,800 | 1,830 |
| 2010-12-22 | 1,895 | 1,918 | 1,851 | 1,883 | 89,200 | 1,883 |
| 2010-12-21 | 1,878 | 1,915 | 1,851 | 1,910 | 77,400 | 1,910 |
| 2010-12-20 | 1,885 | 1,894 | 1,844 | 1,870 | 97,400 | 1,870 |
| 2010-12-17 | 1,790 | 1,845 | 1,779 | 1,845 | 125,600 | 1,845 |
| 2010-12-16 | 1,750 | 1,795 | 1,750 | 1,795 | 87,600 | 1,795 |
| 2010-12-15 | 1,725 | 1,749 | 1,725 | 1,749 | 49,700 | 1,749 |
| 2010-12-14 | 1,714 | 1,725 | 1,705 | 1,725 | 32,900 | 1,725 |
| 2010-12-13 | 1,679 | 1,730 | 1,670 | 1,704 | 47,500 | 1,704 |
| 2010-12-10 | 1,700 | 1,720 | 1,690 | 1,690 | 39,700 | 1,690 |
| 2010-12-09 | 1,669 | 1,720 | 1,668 | 1,720 | 86,600 | 1,720 |
| 2010-12-08 | 1,660 | 1,685 | 1,650 | 1,669 | 52,000 | 1,669 |
| 2010-12-07 | 1,665 | 1,673 | 1,633 | 1,650 | 42,800 | 1,650 |
| 2010-12-06 | 1,697 | 1,697 | 1,660 | 1,668 | 37,800 | 1,668 |
| 2010-12-03 | 1,671 | 1,685 | 1,655 | 1,671 | 20,600 | 1,671 |
| 2010-12-02 | 1,704 | 1,717 | 1,650 | 1,655 | 79,800 | 1,655 |
| 2010-12-01 | 1,640 | 1,697 | 1,632 | 1,697 | 30,500 | 1,697 |
| 2010-11-30 | 1,635 | 1,657 | 1,632 | 1,650 | 41,900 | 1,650 |
| 2010-11-29 | 1,655 | 1,689 | 1,642 | 1,657 | 49,300 | 1,657 |
| 2010-11-26 | 1,680 | 1,697 | 1,640 | 1,642 | 82,500 | 1,642 |
| 2010-11-25 | 1,749 | 1,749 | 1,678 | 1,690 | 78,600 | 1,690 |
| 2010-11-24 | 1,612 | 1,750 | 1,610 | 1,730 | 97,500 | 1,730 |
| 2010-11-22 | 1,570 | 1,670 | 1,570 | 1,664 | 59,200 | 1,664 |
| 2010-11-19 | 1,587 | 1,610 | 1,550 | 1,589 | 97,900 | 1,589 |
| 2010-11-18 | 1,456 | 1,623 | 1,456 | 1,611 | 165,600 | 1,611 |
| 2010-11-17 | 1,351 | 1,430 | 1,351 | 1,414 | 71,800 | 1,414 |
| 2010-11-16 | 1,366 | 1,379 | 1,343 | 1,360 | 35,500 | 1,360 |
| 2010-11-15 | 1,350 | 1,389 | 1,350 | 1,360 | 27,100 | 1,360 |
| 2010-11-12 | 1,340 | 1,355 | 1,336 | 1,350 | 76,300 | 1,350 |
| 2010-11-11 | 1,350 | 1,369 | 1,320 | 1,358 | 159,700 | 1,358 |
| 2010-11-10 | 1,420 | 1,440 | 1,403 | 1,427 | 37,100 | 1,427 |
| 2010-11-09 | 1,470 | 1,470 | 1,437 | 1,440 | 19,800 | 1,440 |
| 2010-11-08 | 1,435 | 1,464 | 1,435 | 1,455 | 17,600 | 1,455 |
| 2010-11-05 | 1,478 | 1,478 | 1,414 | 1,422 | 29,900 | 1,422 |
| 2010-11-04 | 1,430 | 1,440 | 1,392 | 1,422 | 19,400 | 1,422 |
| 2010-11-02 | 1,440 | 1,441 | 1,421 | 1,422 | 13,000 | 1,422 |
| 2010-11-01 | 1,510 | 1,510 | 1,435 | 1,470 | 15,800 | 1,470 |
| 2010-10-29 | 1,440 | 1,499 | 1,420 | 1,499 | 18,100 | 1,499 |
| 2010-10-28 | 1,450 | 1,478 | 1,433 | 1,460 | 17,300 | 1,460 |
| 2010-10-27 | 1,390 | 1,447 | 1,390 | 1,443 | 33,000 | 1,443 |
| 2010-10-26 | 1,410 | 1,410 | 1,395 | 1,395 | 14,600 | 1,395 |
| 2010-10-25 | 1,418 | 1,418 | 1,401 | 1,412 | 18,800 | 1,412 |
| 2010-10-22 | 1,415 | 1,421 | 1,415 | 1,419 | 17,200 | 1,419 |
| 2010-10-21 | 1,458 | 1,458 | 1,421 | 1,425 | 27,100 | 1,425 |
| 2010-10-20 | 1,450 | 1,459 | 1,440 | 1,453 | 27,600 | 1,453 |
| 2010-10-19 | 1,475 | 1,475 | 1,453 | 1,457 | 12,200 | 1,457 |
| 2010-10-18 | 1,500 | 1,500 | 1,471 | 1,475 | 16,600 | 1,475 |
| 2010-10-15 | 1,561 | 1,561 | 1,512 | 1,512 | 14,700 | 1,512 |
| 2010-10-14 | 1,611 | 1,616 | 1,575 | 1,575 | 17,400 | 1,575 |
| 2010-10-13 | 1,700 | 1,700 | 1,622 | 1,623 | 19,900 | 1,623 |
| 2010-10-12 | 1,715 | 1,716 | 1,682 | 1,700 | 11,700 | 1,700 |
| 2010-10-08 | 1,711 | 1,724 | 1,700 | 1,715 | 10,000 | 1,715 |
| 2010-10-07 | 1,672 | 1,720 | 1,672 | 1,698 | 30,500 | 1,698 |
| 2010-10-06 | 1,631 | 1,675 | 1,631 | 1,665 | 36,100 | 1,665 |
| 2010-10-05 | 1,680 | 1,694 | 1,670 | 1,694 | 23,700 | 1,694 |
| 2010-10-04 | 1,660 | 1,680 | 1,640 | 1,670 | 25,300 | 1,670 |
| 2010-10-01 | 1,643 | 1,662 | 1,610 | 1,662 | 22,400 | 1,662 |
| 2010-09-30 | 1,575 | 1,645 | 1,551 | 1,626 | 20,800 | 1,626 |
| 2010-09-29 | 1,586 | 1,611 | 1,580 | 1,605 | 23,400 | 1,605 |
| 2010-09-28 | 1,628 | 1,628 | 1,603 | 1,605 | 6,500 | 1,605 |
| 2010-09-27 | 1,630 | 1,653 | 1,630 | 1,640 | 14,400 | 1,640 |
| 2010-09-24 | 1,650 | 1,660 | 1,620 | 1,630 | 30,300 | 1,630 |
| 2010-09-22 | 1,703 | 1,703 | 1,673 | 1,699 | 13,400 | 1,699 |
| 2010-09-21 | 1,741 | 1,762 | 1,726 | 1,726 | 34,900 | 1,726 |
| 2010-09-17 | 1,670 | 1,723 | 1,660 | 1,710 | 35,000 | 1,710 |
| 2010-09-16 | 1,682 | 1,682 | 1,643 | 1,666 | 13,900 | 1,666 |
| 2010-09-15 | 1,665 | 1,720 | 1,660 | 1,682 | 27,100 | 1,682 |
| 2010-09-14 | 1,709 | 1,709 | 1,680 | 1,693 | 24,400 | 1,693 |
| 2010-09-13 | 1,699 | 1,699 | 1,652 | 1,690 | 19,300 | 1,690 |
| 2010-09-10 | 1,650 | 1,695 | 1,650 | 1,685 | 34,500 | 1,685 |
| 2010-09-09 | 1,600 | 1,630 | 1,590 | 1,630 | 36,000 | 1,630 |
| 2010-09-08 | 1,535 | 1,599 | 1,535 | 1,582 | 61,500 | 1,582 |
| 2010-09-07 | 1,540 | 1,550 | 1,531 | 1,550 | 33,700 | 1,550 |
| 2010-09-06 | 1,512 | 1,530 | 1,510 | 1,530 | 17,800 | 1,530 |
| 2010-09-03 | 1,445 | 1,507 | 1,429 | 1,497 | 35,000 | 1,497 |
| 2010-09-02 | 1,445 | 1,476 | 1,380 | 1,415 | 31,200 | 1,415 |
| 2010-09-01 | 1,353 | 1,437 | 1,307 | 1,415 | 48,100 | 1,415 |
| 2010-08-31 | 1,420 | 1,424 | 1,370 | 1,371 | 38,300 | 1,371 |
| 2010-08-30 | 1,464 | 1,520 | 1,450 | 1,465 | 29,700 | 1,465 |
| 2010-08-27 | 1,376 | 1,445 | 1,372 | 1,445 | 41,700 | 1,445 |
| 2010-08-26 | 1,365 | 1,435 | 1,355 | 1,435 | 58,200 | 1,435 |
| 2010-08-25 | 1,400 | 1,429 | 1,352 | 1,352 | 68,300 | 1,352 |
| 2010-08-24 | 1,501 | 1,539 | 1,423 | 1,460 | 42,900 | 1,460 |
| 2010-08-23 | 1,550 | 1,563 | 1,540 | 1,540 | 13,600 | 1,540 |
| 2010-08-20 | 1,588 | 1,596 | 1,551 | 1,551 | 15,700 | 1,551 |
| 2010-08-19 | 1,570 | 1,589 | 1,537 | 1,589 | 18,200 | 1,589 |
| 2010-08-18 | 1,622 | 1,625 | 1,560 | 1,586 | 15,100 | 1,586 |
| 2010-08-17 | 1,610 | 1,665 | 1,610 | 1,619 | 17,900 | 1,619 |
| 2010-08-16 | 1,645 | 1,645 | 1,622 | 1,641 | 9,700 | 1,641 |
| 2010-08-13 | 1,635 | 1,659 | 1,621 | 1,647 | 15,200 | 1,647 |
| 2010-08-12 | 1,660 | 1,665 | 1,620 | 1,635 | 31,700 | 1,635 |
| 2010-08-11 | 1,745 | 1,745 | 1,670 | 1,670 | 45,500 | 1,670 |
| 2010-08-10 | 1,697 | 1,701 | 1,666 | 1,675 | 15,200 | 1,675 |
| 2010-08-09 | 1,695 | 1,740 | 1,683 | 1,685 | 41,600 | 1,685 |
| 2010-08-06 | 1,720 | 1,743 | 1,682 | 1,701 | 22,400 | 1,701 |
| 2010-08-05 | 1,707 | 1,720 | 1,701 | 1,720 | 17,000 | 1,720 |
| 2010-08-04 | 1,705 | 1,714 | 1,693 | 1,707 | 18,200 | 1,707 |
| 2010-08-03 | 1,712 | 1,750 | 1,704 | 1,721 | 16,100 | 1,721 |
| 2010-08-02 | 1,691 | 1,760 | 1,691 | 1,720 | 14,700 | 1,720 |
| 2010-07-30 | 1,720 | 1,750 | 1,680 | 1,750 | 14,000 | 1,750 |
| 2010-07-29 | 1,760 | 1,760 | 1,729 | 1,745 | 12,200 | 1,745 |
| 2010-07-28 | 1,768 | 1,772 | 1,742 | 1,761 | 8,100 | 1,761 |
| 2010-07-27 | 1,763 | 1,769 | 1,754 | 1,760 | 9,200 | 1,760 |
| 2010-07-26 | 1,712 | 1,753 | 1,700 | 1,750 | 26,900 | 1,750 |
| 2010-07-23 | 1,719 | 1,719 | 1,690 | 1,710 | 48,100 | 1,710 |
| 2010-07-22 | 1,692 | 1,692 | 1,676 | 1,679 | 44,000 | 1,679 |
| 2010-07-21 | 1,690 | 1,700 | 1,674 | 1,681 | 19,800 | 1,681 |
| 2010-07-20 | 1,665 | 1,693 | 1,650 | 1,684 | 32,300 | 1,684 |
| 2010-07-16 | 1,760 | 1,760 | 1,686 | 1,705 | 77,300 | 1,705 |
| 2010-07-15 | 1,810 | 1,821 | 1,754 | 1,776 | 26,800 | 1,776 |
| 2010-07-14 | 1,803 | 1,867 | 1,803 | 1,857 | 35,800 | 1,857 |
| 2010-07-13 | 1,800 | 1,817 | 1,790 | 1,790 | 13,100 | 1,790 |
| 2010-07-12 | 1,730 | 1,786 | 1,722 | 1,786 | 26,600 | 1,786 |
| 2010-07-09 | 1,754 | 1,758 | 1,712 | 1,747 | 52,800 | 1,747 |
| 2010-07-08 | 1,785 | 1,790 | 1,750 | 1,758 | 36,800 | 1,758 |
| 2010-07-07 | 1,795 | 1,800 | 1,735 | 1,746 | 58,600 | 1,746 |
| 2010-07-06 | 1,855 | 1,855 | 1,776 | 1,807 | 53,500 | 1,807 |
| 2010-07-05 | 1,960 | 1,960 | 1,866 | 1,870 | 26,700 | 1,870 |
| 2010-07-02 | 1,862 | 1,920 | 1,850 | 1,920 | 23,400 | 1,920 |
| 2010-07-01 | 1,925 | 1,925 | 1,898 | 1,902 | 32,300 | 1,902 |
| 2010-06-30 | 1,850 | 1,899 | 1,821 | 1,899 | 28,600 | 1,899 |
| 2010-06-29 | 1,898 | 1,902 | 1,877 | 1,877 | 20,000 | 1,877 |
| 2010-06-28 | 1,980 | 2,015 | 1,861 | 1,899 | 40,000 | 1,899 |
| 2010-06-25 | 1,995 | 1,995 | 1,953 | 1,975 | 28,800 | 1,975 |
| 2010-06-24 | 1,997 | 2,026 | 1,990 | 2,000 | 23,400 | 2,000 |
| 2010-06-23 | 2,035 | 2,040 | 2,003 | 2,038 | 31,100 | 2,038 |
| 2010-06-22 | 1,990 | 2,040 | 1,980 | 2,040 | 22,000 | 2,040 |
| 2010-06-21 | 1,951 | 2,040 | 1,951 | 2,001 | 50,900 | 2,001 |
| 2010-06-18 | 1,923 | 1,979 | 1,904 | 1,979 | 15,600 | 1,979 |
| 2010-06-17 | 1,950 | 1,958 | 1,923 | 1,931 | 21,200 | 1,931 |
| 2010-06-16 | 1,987 | 1,989 | 1,965 | 1,977 | 23,900 | 1,977 |
| 2010-06-15 | 1,983 | 1,983 | 1,952 | 1,952 | 5,700 | 1,952 |
| 2010-06-14 | 1,965 | 1,995 | 1,965 | 1,990 | 10,500 | 1,990 |
| 2010-06-11 | 1,980 | 1,980 | 1,931 | 1,954 | 18,600 | 1,954 |
| 2010-06-10 | 2,000 | 2,000 | 1,921 | 1,944 | 30,600 | 1,944 |
| 2010-06-09 | 2,030 | 2,049 | 1,960 | 2,020 | 65,600 | 2,020 |
| 2010-06-08 | 1,960 | 2,040 | 1,960 | 2,015 | 36,000 | 2,015 |
| 2010-06-07 | 1,950 | 2,038 | 1,950 | 1,995 | 31,900 | 1,995 |
| 2010-06-04 | 2,025 | 2,057 | 2,010 | 2,050 | 53,100 | 2,050 |
| 2010-06-03 | 1,950 | 2,012 | 1,950 | 2,009 | 46,100 | 2,009 |
| 2010-06-02 | 1,938 | 1,985 | 1,855 | 1,938 | 41,200 | 1,938 |
| 2010-06-01 | 1,900 | 1,965 | 1,900 | 1,940 | 90,400 | 1,940 |
| 2010-05-31 | 1,900 | 1,909 | 1,891 | 1,900 | 19,500 | 1,900 |
| 2010-05-28 | 1,850 | 1,915 | 1,837 | 1,915 | 64,000 | 1,915 |
| 2010-05-27 | 1,781 | 1,885 | 1,760 | 1,850 | 54,900 | 1,850 |
| 2010-05-26 | 1,867 | 1,902 | 1,815 | 1,823 | 77,100 | 1,823 |
| 2010-05-25 | 1,967 | 1,981 | 1,876 | 1,907 | 74,600 | 1,907 |
| 2010-05-24 | 1,936 | 1,974 | 1,930 | 1,967 | 52,900 | 1,967 |
| 2010-05-21 | 1,819 | 1,936 | 1,795 | 1,936 | 91,900 | 1,936 |
| 2010-05-20 | 1,842 | 1,885 | 1,842 | 1,875 | 23,800 | 1,875 |
| 2010-05-19 | 1,860 | 1,918 | 1,811 | 1,900 | 37,100 | 1,900 |
| 2010-05-18 | 1,890 | 1,929 | 1,873 | 1,928 | 71,800 | 1,928 |
| 2010-05-17 | 1,900 | 1,904 | 1,808 | 1,869 | 92,700 | 1,869 |
| 2010-05-14 | 1,750 | 1,805 | 1,745 | 1,805 | 48,100 | 1,805 |
| 2010-05-13 | 1,755 | 1,756 | 1,708 | 1,744 | 78,500 | 1,744 |
| 2010-05-12 | 1,761 | 1,767 | 1,720 | 1,758 | 68,600 | 1,758 |
| 2010-05-11 | 1,850 | 1,855 | 1,775 | 1,775 | 53,200 | 1,775 |
| 2010-05-10 | 1,870 | 1,879 | 1,781 | 1,807 | 100,900 | 1,807 |
| 2010-05-07 | 1,949 | 1,949 | 1,853 | 1,880 | 87,200 | 1,880 |
| 2010-05-06 | 1,951 | 1,994 | 1,951 | 1,967 | 30,500 | 1,967 |
| 2010-04-30 | 2,027 | 2,030 | 2,000 | 2,016 | 44,500 | 2,016 |
| 2010-04-28 | 2,045 | 2,045 | 2,010 | 2,019 | 24,500 | 2,019 |
| 2010-04-27 | 2,075 | 2,082 | 2,048 | 2,060 | 33,100 | 2,060 |
| 2010-04-26 | 2,085 | 2,090 | 2,057 | 2,070 | 27,000 | 2,070 |
| 2010-04-23 | 2,090 | 2,097 | 2,052 | 2,060 | 26,100 | 2,060 |
| 2010-04-22 | 2,030 | 2,080 | 1,990 | 2,075 | 46,000 | 2,075 |
| 2010-04-21 | 2,010 | 2,020 | 2,000 | 2,010 | 53,100 | 2,010 |
| 2010-04-20 | 1,986 | 2,030 | 1,969 | 1,969 | 32,200 | 1,969 |
| 2010-04-19 | 1,987 | 2,000 | 1,980 | 1,985 | 28,300 | 1,985 |
| 2010-04-16 | 2,060 | 2,072 | 2,025 | 2,025 | 52,200 | 2,025 |
| 2010-04-15 | 2,052 | 2,086 | 2,047 | 2,075 | 23,900 | 2,075 |
| 2010-04-14 | 2,080 | 2,080 | 2,026 | 2,045 | 26,200 | 2,045 |
| 2010-04-13 | 2,095 | 2,096 | 2,058 | 2,079 | 24,300 | 2,079 |
| 2010-04-12 | 2,140 | 2,140 | 2,071 | 2,076 | 53,600 | 2,076 |
| 2010-04-09 | 2,092 | 2,139 | 2,090 | 2,133 | 82,000 | 2,133 |
| 2010-04-08 | 2,031 | 2,097 | 2,030 | 2,065 | 87,900 | 2,065 |
| 2010-04-07 | 1,990 | 2,080 | 1,990 | 2,076 | 165,500 | 2,076 |
| 2010-04-06 | 1,980 | 1,999 | 1,935 | 1,958 | 39,200 | 1,958 |
| 2010-04-05 | 1,979 | 1,984 | 1,960 | 1,965 | 23,900 | 1,965 |
| 2010-04-02 | 1,970 | 1,990 | 1,947 | 1,965 | 38,100 | 1,965 |
| 2010-04-01 | 1,981 | 1,981 | 1,958 | 1,970 | 40,300 | 1,970 |
| 2010-03-31 | 2,001 | 2,015 | 1,951 | 1,989 | 41,200 | 1,989 |
| 2010-03-30 | 2,029 | 2,040 | 1,945 | 1,996 | 74,300 | 1,996 |
| 2010-03-29 | 1,833 | 1,995 | 1,833 | 1,994 | 87,200 | 1,994 |
| 2010-03-26 | 1,836 | 1,873 | 1,816 | 1,822 | 68,500 | 1,822 |
| 2010-03-25 | 1,838 | 1,865 | 1,821 | 1,821 | 40,900 | 1,821 |
| 2010-03-24 | 1,843 | 1,861 | 1,817 | 1,834 | 56,700 | 1,834 |
| 2010-03-23 | 1,872 | 1,880 | 1,837 | 1,837 | 88,300 | 1,837 |
| 2010-03-19 | 1,875 | 1,890 | 1,850 | 1,872 | 63,100 | 1,872 |
| 2010-03-18 | 1,905 | 1,915 | 1,870 | 1,872 | 60,200 | 1,872 |
| 2010-03-17 | 1,882 | 1,910 | 1,864 | 1,902 | 55,400 | 1,902 |
| 2010-03-16 | 1,900 | 1,900 | 1,830 | 1,843 | 157,100 | 1,843 |
| 2010-03-15 | 2,020 | 2,023 | 1,905 | 1,930 | 73,000 | 1,930 |
| 2010-03-12 | 2,015 | 2,018 | 1,981 | 1,995 | 70,100 | 1,995 |
| 2010-03-11 | 2,050 | 2,051 | 2,015 | 2,016 | 48,300 | 2,016 |
| 2010-03-10 | 2,065 | 2,090 | 2,050 | 2,060 | 59,900 | 2,060 |
| 2010-03-09 | 2,060 | 2,100 | 2,058 | 2,092 | 27,600 | 2,092 |
| 2010-03-08 | 2,050 | 2,070 | 2,040 | 2,056 | 26,400 | 2,056 |
| 2010-03-05 | 2,050 | 2,057 | 2,010 | 2,015 | 65,500 | 2,015 |
| 2010-03-04 | 2,088 | 2,088 | 2,054 | 2,072 | 23,700 | 2,072 |
| 2010-03-03 | 2,083 | 2,095 | 2,051 | 2,095 | 22,000 | 2,095 |
| 2010-03-02 | 2,093 | 2,110 | 2,078 | 2,095 | 27,500 | 2,095 |
| 2010-03-01 | 2,120 | 2,140 | 2,100 | 2,110 | 48,500 | 2,110 |
| 2010-02-26 | 2,122 | 2,130 | 2,070 | 2,130 | 53,400 | 2,130 |
| 2010-02-25 | 2,129 | 2,148 | 2,121 | 2,121 | 61,600 | 2,121 |
| 2010-02-24 | 2,100 | 2,115 | 2,085 | 2,115 | 33,800 | 2,115 |
| 2010-02-23 | 2,120 | 2,120 | 2,100 | 2,113 | 24,200 | 2,113 |
| 2010-02-22 | 2,090 | 2,124 | 2,090 | 2,114 | 29,000 | 2,114 |
| 2010-02-19 | 2,120 | 2,124 | 2,085 | 2,088 | 43,000 | 2,088 |
| 2010-02-18 | 2,139 | 2,139 | 2,115 | 2,120 | 36,400 | 2,120 |
| 2010-02-17 | 2,116 | 2,139 | 2,093 | 2,130 | 37,700 | 2,130 |
| 2010-02-16 | 2,086 | 2,116 | 2,085 | 2,096 | 22,000 | 2,096 |
| 2010-02-15 | 2,140 | 2,140 | 2,100 | 2,102 | 26,900 | 2,102 |
| 2010-02-12 | 2,000 | 2,150 | 2,000 | 2,150 | 72,300 | 2,150 |
| 2010-02-10 | 2,115 | 2,115 | 1,985 | 1,995 | 150,900 | 1,995 |
| 2010-02-09 | 2,126 | 2,140 | 2,115 | 2,140 | 43,400 | 2,140 |
| 2010-02-08 | 2,149 | 2,149 | 2,125 | 2,135 | 49,100 | 2,135 |
| 2010-02-05 | 2,140 | 2,149 | 2,120 | 2,143 | 84,000 | 2,143 |
| 2010-02-04 | 2,168 | 2,180 | 2,160 | 2,167 | 84,000 | 2,167 |
| 2010-02-03 | 2,148 | 2,160 | 2,146 | 2,152 | 126,200 | 2,152 |
| 2010-02-02 | 2,160 | 2,170 | 2,120 | 2,147 | 283,900 | 2,147 |
| 2010-02-01 | 2,181 | 2,190 | 2,160 | 2,160 | 80,500 | 2,160 |
| 2010-01-29 | 2,179 | 2,235 | 2,174 | 2,210 | 53,800 | 2,210 |
| 2010-01-28 | 2,159 | 2,192 | 2,155 | 2,183 | 55,200 | 2,183 |
| 2010-01-27 | 2,143 | 2,184 | 2,143 | 2,161 | 76,900 | 2,161 |
| 2010-01-26 | 2,161 | 2,230 | 2,122 | 2,139 | 182,500 | 2,139 |
| 2010-01-25 | 2,151 | 2,215 | 2,151 | 2,160 | 84,900 | 2,160 |
| 2010-01-22 | 2,120 | 2,240 | 2,118 | 2,201 | 51,200 | 2,201 |
| 2010-01-21 | 2,173 | 2,205 | 2,150 | 2,158 | 40,300 | 2,158 |
| 2010-01-20 | 2,250 | 2,268 | 2,221 | 2,221 | 24,800 | 2,221 |
| 2010-01-19 | 2,220 | 2,268 | 2,220 | 2,240 | 28,700 | 2,240 |
| 2010-01-18 | 2,301 | 2,316 | 2,258 | 2,272 | 80,500 | 2,272 |
| 2010-01-15 | 2,442 | 2,450 | 2,383 | 2,387 | 21,700 | 2,387 |
| 2010-01-14 | 2,306 | 2,427 | 2,306 | 2,427 | 38,700 | 2,427 |
| 2010-01-13 | 2,300 | 2,340 | 2,300 | 2,308 | 11,200 | 2,308 |
| 2010-01-12 | 2,296 | 2,355 | 2,296 | 2,330 | 13,200 | 2,330 |
| 2010-01-08 | 2,380 | 2,380 | 2,284 | 2,289 | 27,000 | 2,289 |
| 2010-01-07 | 2,311 | 2,321 | 2,250 | 2,300 | 73,700 | 2,300 |
| 2010-01-06 | 2,362 | 2,435 | 2,321 | 2,380 | 26,200 | 2,380 |
| 2010-01-05 | 2,450 | 2,468 | 2,405 | 2,405 | 42,700 | 2,405 |
| 2010-01-04 | 2,355 | 2,470 | 2,355 | 2,410 | 41,300 | 2,410 |
分割・併合履歴 ： [2004-03-26]1株→2株
