6788 (株)日本トリム 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 | 1,811 | 1,819 | 1,807 | 1,811 | 2,300 | 905.50 |
| 2010-12-29 | 1,817 | 1,819 | 1,805 | 1,811 | 3,550 | 905.50 |
| 2010-12-28 | 1,820 | 1,821 | 1,812 | 1,815 | 10,400 | 907.50 |
| 2010-12-27 | 1,795 | 1,797 | 1,785 | 1,794 | 4,200 | 897 |
| 2010-12-24 | 1,809 | 1,814 | 1,805 | 1,805 | 2,300 | 902.50 |
| 2010-12-22 | 1,820 | 1,820 | 1,807 | 1,809 | 3,250 | 904.50 |
| 2010-12-21 | 1,807 | 1,829 | 1,807 | 1,818 | 2,400 | 909 |
| 2010-12-20 | 1,820 | 1,824 | 1,808 | 1,817 | 3,950 | 908.50 |
| 2010-12-17 | 1,849 | 1,850 | 1,820 | 1,820 | 5,550 | 910 |
| 2010-12-16 | 1,815 | 1,862 | 1,815 | 1,859 | 4,650 | 929.50 |
| 2010-12-15 | 1,837 | 1,852 | 1,837 | 1,848 | 2,900 | 924 |
| 2010-12-14 | 1,835 | 1,856 | 1,835 | 1,853 | 3,000 | 926.50 |
| 2010-12-13 | 1,810 | 1,843 | 1,810 | 1,843 | 2,350 | 921.50 |
| 2010-12-10 | 1,799 | 1,807 | 1,789 | 1,807 | 7,850 | 903.50 |
| 2010-12-09 | 1,810 | 1,810 | 1,796 | 1,809 | 1,750 | 904.50 |
| 2010-12-08 | 1,800 | 1,828 | 1,800 | 1,820 | 1,750 | 910 |
| 2010-12-07 | 1,785 | 1,800 | 1,784 | 1,800 | 700 | 900 |
| 2010-12-06 | 1,799 | 1,802 | 1,799 | 1,802 | 1,150 | 901 |
| 2010-12-03 | 1,800 | 1,800 | 1,780 | 1,799 | 850 | 899.50 |
| 2010-12-02 | 1,777 | 1,800 | 1,777 | 1,797 | 2,150 | 898.50 |
| 2010-12-01 | 1,792 | 1,792 | 1,772 | 1,777 | 700 | 888.50 |
| 2010-11-30 | 1,799 | 1,800 | 1,790 | 1,799 | 2,350 | 899.50 |
| 2010-11-29 | 1,800 | 1,821 | 1,799 | 1,802 | 2,700 | 901 |
| 2010-11-26 | 1,798 | 1,802 | 1,798 | 1,800 | 1,950 | 900 |
| 2010-11-25 | 1,799 | 1,799 | 1,785 | 1,799 | 2,200 | 899.50 |
| 2010-11-24 | 1,798 | 1,799 | 1,787 | 1,797 | 2,000 | 898.50 |
| 2010-11-22 | 1,799 | 1,799 | 1,795 | 1,798 | 1,500 | 899 |
| 2010-11-19 | 1,792 | 1,802 | 1,763 | 1,782 | 1,000 | 891 |
| 2010-11-18 | 1,798 | 1,808 | 1,768 | 1,794 | 1,400 | 897 |
| 2010-11-17 | 1,765 | 1,787 | 1,765 | 1,785 | 150 | 892.50 |
| 2010-11-16 | 1,771 | 1,774 | 1,761 | 1,767 | 1,050 | 883.50 |
| 2010-11-15 | 1,780 | 1,825 | 1,780 | 1,781 | 1,350 | 890.50 |
| 2010-11-12 | 1,784 | 1,817 | 1,776 | 1,776 | 900 | 888 |
| 2010-11-11 | 1,795 | 1,826 | 1,777 | 1,780 | 2,000 | 890 |
| 2010-11-10 | 1,767 | 1,800 | 1,767 | 1,799 | 1,950 | 899.50 |
| 2010-11-09 | 1,790 | 1,790 | 1,784 | 1,784 | 600 | 892 |
| 2010-11-08 | 1,788 | 1,790 | 1,783 | 1,790 | 1,300 | 895 |
| 2010-11-05 | 1,733 | 1,779 | 1,733 | 1,779 | 2,200 | 889.50 |
| 2010-11-04 | 1,767 | 1,795 | 1,727 | 1,728 | 1,650 | 864 |
| 2010-11-02 | 1,788 | 1,828 | 1,766 | 1,766 | 2,000 | 883 |
| 2010-11-01 | 1,725 | 1,787 | 1,725 | 1,787 | 2,050 | 893.50 |
| 2010-10-29 | 1,751 | 1,751 | 1,701 | 1,726 | 3,300 | 863 |
| 2010-10-28 | 1,773 | 1,788 | 1,752 | 1,752 | 10,100 | 876 |
| 2010-10-27 | 1,764 | 1,800 | 1,764 | 1,768 | 3,500 | 884 |
| 2010-10-26 | 1,784 | 1,798 | 1,761 | 1,761 | 2,900 | 880.50 |
| 2010-10-25 | 1,841 | 1,841 | 1,753 | 1,770 | 3,150 | 885 |
| 2010-10-22 | 1,811 | 1,829 | 1,783 | 1,818 | 3,150 | 909 |
| 2010-10-21 | 1,776 | 1,776 | 1,765 | 1,771 | 1,500 | 885.50 |
| 2010-10-20 | 1,776 | 1,796 | 1,770 | 1,770 | 4,050 | 885 |
| 2010-10-19 | 1,809 | 1,824 | 1,780 | 1,781 | 2,550 | 890.50 |
| 2010-10-18 | 1,777 | 1,817 | 1,768 | 1,811 | 2,900 | 905.50 |
| 2010-10-15 | 1,801 | 1,817 | 1,800 | 1,800 | 1,900 | 900 |
| 2010-10-14 | 1,815 | 1,824 | 1,800 | 1,816 | 3,250 | 908 |
| 2010-10-13 | 1,820 | 1,821 | 1,810 | 1,814 | 3,750 | 907 |
| 2010-10-12 | 1,850 | 1,855 | 1,815 | 1,820 | 5,500 | 910 |
| 2010-10-08 | 1,862 | 1,874 | 1,858 | 1,858 | 2,850 | 929 |
| 2010-10-07 | 1,878 | 1,900 | 1,868 | 1,894 | 1,300 | 947 |
| 2010-10-06 | 1,876 | 1,881 | 1,851 | 1,877 | 1,500 | 938.50 |
| 2010-10-05 | 1,880 | 1,882 | 1,848 | 1,875 | 2,000 | 937.50 |
| 2010-10-04 | 1,874 | 1,875 | 1,873 | 1,873 | 650 | 936.50 |
| 2010-10-01 | 1,880 | 1,884 | 1,863 | 1,866 | 600 | 933 |
| 2010-09-30 | 1,880 | 1,899 | 1,861 | 1,899 | 1,050 | 949.50 |
| 2010-09-29 | 1,889 | 1,900 | 1,887 | 1,891 | 3,350 | 945.50 |
| 2010-09-28 | 1,880 | 1,889 | 1,878 | 1,888 | 1,800 | 944 |
| 2010-09-27 | 1,841 | 1,866 | 1,835 | 1,866 | 1,550 | 933 |
| 2010-09-24 | 1,889 | 1,889 | 1,860 | 1,873 | 2,200 | 936.50 |
| 2010-09-22 | 1,883 | 1,883 | 1,858 | 1,871 | 600 | 935.50 |
| 2010-09-21 | 1,880 | 1,889 | 1,880 | 1,882 | 600 | 941 |
| 2010-09-17 | 1,888 | 1,889 | 1,853 | 1,888 | 1,750 | 944 |
| 2010-09-16 | 1,886 | 1,886 | 1,877 | 1,881 | 600 | 940.50 |
| 2010-09-15 | 1,875 | 1,889 | 1,855 | 1,873 | 1,050 | 936.50 |
| 2010-09-14 | 1,871 | 1,874 | 1,864 | 1,874 | 800 | 937 |
| 2010-09-13 | 1,857 | 1,889 | 1,857 | 1,871 | 800 | 935.50 |
| 2010-09-10 | 1,890 | 1,890 | 1,875 | 1,876 | 3,900 | 938 |
| 2010-09-09 | 1,845 | 1,886 | 1,845 | 1,886 | 500 | 943 |
| 2010-09-08 | 1,849 | 1,850 | 1,844 | 1,845 | 2,100 | 922.50 |
| 2010-09-07 | 1,872 | 1,900 | 1,872 | 1,887 | 2,000 | 943.50 |
| 2010-09-06 | 1,880 | 1,885 | 1,870 | 1,872 | 800 | 936 |
| 2010-09-03 | 1,880 | 1,880 | 1,872 | 1,875 | 1,400 | 937.50 |
| 2010-09-02 | 1,888 | 1,888 | 1,845 | 1,882 | 1,050 | 941 |
| 2010-09-01 | 1,851 | 1,879 | 1,846 | 1,848 | 1,750 | 924 |
| 2010-08-31 | 1,900 | 1,900 | 1,840 | 1,840 | 1,200 | 920 |
| 2010-08-30 | 1,899 | 1,912 | 1,897 | 1,909 | 1,850 | 954.50 |
| 2010-08-27 | 1,851 | 1,890 | 1,851 | 1,890 | 2,050 | 945 |
| 2010-08-26 | 1,820 | 1,874 | 1,805 | 1,874 | 7,450 | 937 |
| 2010-08-25 | 1,830 | 1,830 | 1,803 | 1,815 | 4,450 | 907.50 |
| 2010-08-24 | 1,838 | 1,838 | 1,818 | 1,838 | 2,000 | 919 |
| 2010-08-23 | 1,868 | 1,868 | 1,822 | 1,838 | 750 | 919 |
| 2010-08-20 | 1,818 | 1,858 | 1,818 | 1,828 | 1,150 | 914 |
| 2010-08-19 | 1,862 | 1,862 | 1,834 | 1,834 | 450 | 917 |
| 2010-08-18 | 1,858 | 1,859 | 1,825 | 1,855 | 2,650 | 927.50 |
| 2010-08-17 | 1,850 | 1,865 | 1,850 | 1,858 | 600 | 929 |
| 2010-08-16 | 1,860 | 1,865 | 1,850 | 1,850 | 600 | 925 |
| 2010-08-13 | 1,844 | 1,877 | 1,820 | 1,865 | 1,600 | 932.50 |
| 2010-08-12 | 1,850 | 1,860 | 1,821 | 1,830 | 2,650 | 915 |
| 2010-08-11 | 1,844 | 1,865 | 1,844 | 1,850 | 1,500 | 925 |
| 2010-08-10 | 1,870 | 1,879 | 1,864 | 1,865 | 1,700 | 932.50 |
| 2010-08-09 | 1,865 | 1,894 | 1,849 | 1,869 | 1,800 | 934.50 |
| 2010-08-06 | 1,864 | 1,908 | 1,864 | 1,905 | 3,250 | 952.50 |
| 2010-08-05 | 1,862 | 1,885 | 1,862 | 1,863 | 1,300 | 931.50 |
| 2010-08-04 | 1,903 | 1,903 | 1,861 | 1,861 | 2,100 | 930.50 |
| 2010-08-03 | 1,894 | 1,905 | 1,890 | 1,905 | 1,650 | 952.50 |
| 2010-08-02 | 1,869 | 1,894 | 1,863 | 1,894 | 350 | 947 |
| 2010-07-30 | 1,898 | 1,898 | 1,860 | 1,888 | 1,500 | 944 |
| 2010-07-29 | 1,889 | 1,898 | 1,879 | 1,897 | 1,100 | 948.50 |
| 2010-07-28 | 1,880 | 1,885 | 1,861 | 1,885 | 2,450 | 942.50 |
| 2010-07-27 | 1,879 | 1,888 | 1,879 | 1,883 | 350 | 941.50 |
| 2010-07-26 | 1,894 | 1,898 | 1,862 | 1,893 | 1,500 | 946.50 |
| 2010-07-23 | 1,901 | 1,901 | 1,880 | 1,894 | 3,800 | 947 |
| 2010-07-22 | 1,817 | 1,862 | 1,817 | 1,862 | 950 | 931 |
| 2010-07-21 | 1,857 | 1,857 | 1,830 | 1,845 | 1,300 | 922.50 |
| 2010-07-20 | 1,859 | 1,859 | 1,842 | 1,857 | 1,750 | 928.50 |
| 2010-07-16 | 1,860 | 1,860 | 1,850 | 1,860 | 1,700 | 930 |
| 2010-07-15 | 1,861 | 1,863 | 1,851 | 1,854 | 1,000 | 927 |
| 2010-07-14 | 1,825 | 1,861 | 1,825 | 1,850 | 1,400 | 925 |
| 2010-07-13 | 1,850 | 1,850 | 1,832 | 1,848 | 1,150 | 924 |
| 2010-07-12 | 1,843 | 1,869 | 1,843 | 1,854 | 1,200 | 927 |
| 2010-07-09 | 1,906 | 1,906 | 1,850 | 1,872 | 7,850 | 936 |
| 2010-07-08 | 1,820 | 1,832 | 1,809 | 1,826 | 900 | 913 |
| 2010-07-07 | 1,790 | 1,800 | 1,790 | 1,800 | 900 | 900 |
| 2010-07-06 | 1,790 | 1,801 | 1,786 | 1,801 | 1,050 | 900.50 |
| 2010-07-05 | 1,810 | 1,810 | 1,775 | 1,790 | 3,200 | 895 |
| 2010-07-02 | 1,820 | 1,820 | 1,802 | 1,815 | 550 | 907.50 |
| 2010-07-01 | 1,793 | 1,824 | 1,789 | 1,805 | 800 | 902.50 |
| 2010-06-30 | 1,856 | 1,856 | 1,791 | 1,830 | 1,650 | 915 |
| 2010-06-29 | 1,842 | 1,880 | 1,826 | 1,856 | 2,750 | 928 |
| 2010-06-28 | 1,880 | 1,882 | 1,868 | 1,882 | 3,000 | 941 |
| 2010-06-25 | 1,868 | 1,869 | 1,828 | 1,856 | 2,150 | 928 |
| 2010-06-24 | 1,840 | 1,879 | 1,821 | 1,871 | 1,600 | 935.50 |
| 2010-06-23 | 1,872 | 1,872 | 1,842 | 1,858 | 1,250 | 929 |
| 2010-06-22 | 1,873 | 1,877 | 1,843 | 1,872 | 1,500 | 936 |
| 2010-06-21 | 1,830 | 1,880 | 1,830 | 1,879 | 2,500 | 939.50 |
| 2010-06-18 | 1,850 | 1,855 | 1,835 | 1,848 | 1,150 | 924 |
| 2010-06-17 | 1,820 | 1,851 | 1,820 | 1,841 | 3,200 | 920.50 |
| 2010-06-16 | 1,821 | 1,844 | 1,780 | 1,843 | 3,600 | 921.50 |
| 2010-06-15 | 1,800 | 1,840 | 1,773 | 1,781 | 2,150 | 890.50 |
| 2010-06-14 | 1,806 | 1,815 | 1,782 | 1,803 | 600 | 901.50 |
| 2010-06-11 | 1,815 | 1,835 | 1,773 | 1,779 | 5,300 | 889.50 |
| 2010-06-10 | 1,817 | 1,822 | 1,773 | 1,775 | 3,450 | 887.50 |
| 2010-06-09 | 1,820 | 1,820 | 1,790 | 1,790 | 1,450 | 895 |
| 2010-06-08 | 1,781 | 1,821 | 1,781 | 1,820 | 650 | 910 |
| 2010-06-07 | 1,780 | 1,781 | 1,780 | 1,781 | 2,100 | 890.50 |
| 2010-06-04 | 1,810 | 1,810 | 1,784 | 1,797 | 950 | 898.50 |
| 2010-06-03 | 1,820 | 1,820 | 1,809 | 1,810 | 650 | 905 |
| 2010-06-02 | 1,769 | 1,810 | 1,769 | 1,780 | 800 | 890 |
| 2010-06-01 | 1,810 | 1,810 | 1,779 | 1,798 | 1,750 | 899 |
| 2010-05-31 | 1,763 | 1,815 | 1,763 | 1,814 | 2,150 | 907 |
| 2010-05-28 | 1,769 | 1,786 | 1,757 | 1,776 | 5,200 | 888 |
| 2010-05-27 | 1,772 | 1,777 | 1,763 | 1,769 | 3,550 | 884.50 |
| 2010-05-26 | 1,780 | 1,798 | 1,773 | 1,790 | 4,800 | 895 |
| 2010-05-25 | 1,811 | 1,814 | 1,800 | 1,813 | 8,050 | 906.50 |
| 2010-05-24 | 1,809 | 1,812 | 1,809 | 1,811 | 3,600 | 905.50 |
| 2010-05-21 | 1,820 | 1,834 | 1,804 | 1,815 | 10,100 | 907.50 |
| 2010-05-20 | 1,820 | 1,837 | 1,819 | 1,822 | 3,400 | 911 |
| 2010-05-19 | 1,821 | 1,839 | 1,820 | 1,822 | 5,350 | 911 |
| 2010-05-18 | 1,824 | 1,830 | 1,822 | 1,824 | 3,250 | 912 |
| 2010-05-17 | 1,825 | 1,826 | 1,823 | 1,825 | 4,300 | 912.50 |
| 2010-05-14 | 1,823 | 1,854 | 1,821 | 1,825 | 7,150 | 912.50 |
| 2010-05-13 | 1,848 | 1,848 | 1,825 | 1,831 | 1,900 | 915.50 |
| 2010-05-12 | 1,850 | 1,850 | 1,821 | 1,824 | 3,800 | 912 |
| 2010-05-11 | 1,850 | 1,850 | 1,820 | 1,823 | 10,350 | 911.50 |
| 2010-05-10 | 1,829 | 1,840 | 1,815 | 1,821 | 4,000 | 910.50 |
| 2010-05-07 | 1,804 | 1,838 | 1,804 | 1,816 | 5,900 | 908 |
| 2010-05-06 | 1,915 | 1,915 | 1,880 | 1,883 | 5,900 | 941.50 |
| 2010-04-30 | 1,952 | 1,952 | 1,893 | 1,913 | 4,300 | 956.50 |
| 2010-04-28 | 1,902 | 1,911 | 1,895 | 1,902 | 3,950 | 951 |
| 2010-04-27 | 1,930 | 1,934 | 1,912 | 1,934 | 6,200 | 967 |
| 2010-04-26 | 1,893 | 1,930 | 1,892 | 1,926 | 4,750 | 963 |
| 2010-04-23 | 1,903 | 1,914 | 1,900 | 1,908 | 4,050 | 954 |
| 2010-04-22 | 1,890 | 1,905 | 1,890 | 1,902 | 6,100 | 951 |
| 2010-04-21 | 1,892 | 1,920 | 1,891 | 1,911 | 6,300 | 955.50 |
| 2010-04-20 | 1,879 | 1,900 | 1,878 | 1,896 | 3,100 | 948 |
| 2010-04-19 | 1,879 | 1,881 | 1,876 | 1,879 | 4,100 | 939.50 |
| 2010-04-16 | 1,915 | 1,915 | 1,876 | 1,877 | 2,450 | 938.50 |
| 2010-04-15 | 1,890 | 1,900 | 1,875 | 1,891 | 6,800 | 945.50 |
| 2010-04-14 | 1,892 | 1,892 | 1,865 | 1,880 | 2,650 | 940 |
| 2010-04-13 | 1,876 | 1,880 | 1,872 | 1,880 | 5,000 | 940 |
| 2010-04-12 | 1,880 | 1,880 | 1,866 | 1,872 | 2,450 | 936 |
| 2010-04-09 | 1,861 | 1,895 | 1,860 | 1,888 | 4,300 | 944 |
| 2010-04-08 | 1,898 | 1,899 | 1,895 | 1,896 | 1,950 | 948 |
| 2010-04-07 | 1,893 | 1,900 | 1,873 | 1,900 | 5,000 | 950 |
| 2010-04-06 | 1,900 | 1,902 | 1,867 | 1,891 | 5,200 | 945.50 |
| 2010-04-05 | 1,900 | 1,901 | 1,897 | 1,899 | 4,500 | 949.50 |
| 2010-04-02 | 1,887 | 1,898 | 1,887 | 1,890 | 3,750 | 945 |
| 2010-04-01 | 1,860 | 1,900 | 1,860 | 1,900 | 13,300 | 950 |
| 2010-03-31 | 1,880 | 1,889 | 1,860 | 1,860 | 3,050 | 930 |
| 2010-03-30 | 1,865 | 1,885 | 1,865 | 1,885 | 3,650 | 942.50 |
| 2010-03-29 | 1,870 | 1,879 | 1,860 | 1,865 | 2,800 | 932.50 |
| 2010-03-26 | 1,855 | 1,890 | 1,855 | 1,880 | 5,600 | 940 |
| 2010-03-25 | 1,865 | 1,890 | 1,838 | 1,854 | 7,150 | 927 |
| 2010-03-24 | 1,855 | 1,870 | 1,842 | 1,856 | 3,750 | 928 |
| 2010-03-23 | 1,845 | 1,845 | 1,835 | 1,839 | 4,850 | 919.50 |
| 2010-03-19 | 1,812 | 1,840 | 1,812 | 1,835 | 3,650 | 917.50 |
| 2010-03-18 | 1,810 | 1,835 | 1,810 | 1,827 | 3,850 | 913.50 |
| 2010-03-17 | 1,830 | 1,830 | 1,814 | 1,823 | 2,700 | 911.50 |
| 2010-03-16 | 1,811 | 1,830 | 1,808 | 1,817 | 3,300 | 908.50 |
| 2010-03-15 | 1,810 | 1,823 | 1,807 | 1,823 | 3,000 | 911.50 |
| 2010-03-12 | 1,773 | 1,808 | 1,773 | 1,808 | 7,850 | 904 |
| 2010-03-11 | 1,810 | 1,810 | 1,799 | 1,808 | 1,400 | 904 |
| 2010-03-10 | 1,810 | 1,813 | 1,776 | 1,783 | 1,100 | 891.50 |
| 2010-03-09 | 1,805 | 1,807 | 1,792 | 1,798 | 1,600 | 899 |
| 2010-03-08 | 1,800 | 1,813 | 1,785 | 1,799 | 4,900 | 899.50 |
| 2010-03-05 | 1,781 | 1,796 | 1,766 | 1,779 | 3,350 | 889.50 |
| 2010-03-04 | 1,780 | 1,789 | 1,780 | 1,786 | 2,250 | 893 |
| 2010-03-03 | 1,778 | 1,778 | 1,774 | 1,778 | 1,400 | 889 |
| 2010-03-02 | 1,769 | 1,786 | 1,769 | 1,778 | 3,000 | 889 |
| 2010-03-01 | 1,767 | 1,773 | 1,761 | 1,770 | 5,850 | 885 |
| 2010-02-26 | 1,763 | 1,768 | 1,751 | 1,767 | 1,950 | 883.50 |
| 2010-02-25 | 1,770 | 1,785 | 1,751 | 1,763 | 3,400 | 881.50 |
| 2010-02-24 | 1,775 | 1,788 | 1,758 | 1,770 | 2,400 | 885 |
| 2010-02-23 | 1,785 | 1,799 | 1,785 | 1,794 | 1,000 | 897 |
| 2010-02-22 | 1,756 | 1,798 | 1,756 | 1,785 | 3,900 | 892.50 |
| 2010-02-19 | 1,780 | 1,798 | 1,780 | 1,783 | 2,850 | 891.50 |
| 2010-02-18 | 1,780 | 1,792 | 1,775 | 1,781 | 1,100 | 890.50 |
| 2010-02-17 | 1,791 | 1,791 | 1,785 | 1,789 | 950 | 894.50 |
| 2010-02-16 | 1,760 | 1,788 | 1,760 | 1,770 | 1,450 | 885 |
| 2010-02-15 | 1,755 | 1,760 | 1,734 | 1,750 | 2,900 | 875 |
| 2010-02-12 | 1,775 | 1,775 | 1,726 | 1,754 | 3,150 | 877 |
| 2010-02-10 | 1,790 | 1,800 | 1,786 | 1,794 | 2,650 | 897 |
| 2010-02-09 | 1,790 | 1,804 | 1,758 | 1,789 | 6,750 | 894.50 |
| 2010-02-08 | 1,828 | 1,925 | 1,801 | 1,810 | 11,500 | 905 |
| 2010-02-05 | 1,801 | 1,829 | 1,790 | 1,828 | 3,300 | 914 |
| 2010-02-04 | 1,861 | 1,861 | 1,815 | 1,825 | 2,350 | 912.50 |
| 2010-02-03 | 1,840 | 1,851 | 1,816 | 1,821 | 1,150 | 910.50 |
| 2010-02-02 | 1,800 | 1,855 | 1,771 | 1,839 | 3,400 | 919.50 |
| 2010-02-01 | 1,827 | 1,827 | 1,789 | 1,801 | 2,200 | 900.50 |
| 2010-01-29 | 1,843 | 1,883 | 1,800 | 1,817 | 3,150 | 908.50 |
| 2010-01-28 | 1,845 | 1,910 | 1,840 | 1,843 | 3,250 | 921.50 |
| 2010-01-27 | 1,880 | 1,912 | 1,845 | 1,845 | 3,150 | 922.50 |
| 2010-01-26 | 1,918 | 1,918 | 1,882 | 1,882 | 1,150 | 941 |
| 2010-01-25 | 1,908 | 1,915 | 1,870 | 1,899 | 2,600 | 949.50 |
| 2010-01-22 | 1,909 | 1,918 | 1,867 | 1,892 | 7,700 | 946 |
| 2010-01-21 | 1,867 | 1,915 | 1,857 | 1,896 | 5,300 | 948 |
| 2010-01-20 | 1,905 | 1,910 | 1,856 | 1,867 | 3,750 | 933.50 |
| 2010-01-19 | 1,895 | 1,897 | 1,890 | 1,890 | 1,250 | 945 |
| 2010-01-18 | 1,910 | 1,910 | 1,882 | 1,894 | 2,200 | 947 |
| 2010-01-15 | 1,854 | 1,907 | 1,854 | 1,901 | 4,250 | 950.50 |
| 2010-01-14 | 1,880 | 1,880 | 1,853 | 1,871 | 1,950 | 935.50 |
| 2010-01-13 | 1,881 | 1,881 | 1,840 | 1,845 | 1,450 | 922.50 |
| 2010-01-12 | 1,880 | 1,882 | 1,855 | 1,862 | 6,800 | 931 |
| 2010-01-08 | 1,794 | 1,860 | 1,794 | 1,836 | 3,950 | 918 |
| 2010-01-07 | 1,801 | 1,839 | 1,801 | 1,816 | 3,100 | 908 |
| 2010-01-06 | 1,871 | 1,881 | 1,785 | 1,841 | 3,700 | 920.50 |
| 2010-01-05 | 1,882 | 1,899 | 1,869 | 1,871 | 1,500 | 935.50 |
| 2010-01-04 | 1,879 | 1,898 | 1,876 | 1,882 | 1,500 | 941 |
分割・併合履歴 ： [2013-09-26]1株→2株
