6789 ローランド ディー.ジー.(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 | 1,337 | 1,337 | 1,315 | 1,315 | 10,000 | 1,315 |
| 2010-12-29 | 1,332 | 1,334 | 1,327 | 1,328 | 21,000 | 1,328 |
| 2010-12-28 | 1,342 | 1,354 | 1,330 | 1,332 | 20,700 | 1,332 |
| 2010-12-27 | 1,362 | 1,380 | 1,356 | 1,359 | 13,300 | 1,359 |
| 2010-12-24 | 1,365 | 1,380 | 1,349 | 1,379 | 44,000 | 1,379 |
| 2010-12-22 | 1,360 | 1,375 | 1,336 | 1,345 | 34,400 | 1,345 |
| 2010-12-21 | 1,405 | 1,425 | 1,356 | 1,356 | 51,000 | 1,356 |
| 2010-12-20 | 1,450 | 1,450 | 1,415 | 1,417 | 47,100 | 1,417 |
| 2010-12-17 | 1,400 | 1,470 | 1,400 | 1,444 | 72,200 | 1,444 |
| 2010-12-16 | 1,378 | 1,397 | 1,371 | 1,397 | 37,300 | 1,397 |
| 2010-12-15 | 1,365 | 1,375 | 1,365 | 1,375 | 28,100 | 1,375 |
| 2010-12-14 | 1,360 | 1,373 | 1,356 | 1,370 | 24,200 | 1,370 |
| 2010-12-13 | 1,342 | 1,358 | 1,339 | 1,354 | 16,400 | 1,354 |
| 2010-12-10 | 1,340 | 1,344 | 1,293 | 1,344 | 40,900 | 1,344 |
| 2010-12-09 | 1,336 | 1,347 | 1,336 | 1,340 | 27,500 | 1,340 |
| 2010-12-08 | 1,292 | 1,328 | 1,288 | 1,328 | 40,800 | 1,328 |
| 2010-12-07 | 1,270 | 1,280 | 1,260 | 1,280 | 18,600 | 1,280 |
| 2010-12-06 | 1,285 | 1,288 | 1,255 | 1,272 | 19,600 | 1,272 |
| 2010-12-03 | 1,279 | 1,294 | 1,241 | 1,284 | 91,200 | 1,284 |
| 2010-12-02 | 1,213 | 1,247 | 1,213 | 1,240 | 39,100 | 1,240 |
| 2010-12-01 | 1,170 | 1,205 | 1,160 | 1,205 | 47,300 | 1,205 |
| 2010-11-30 | 1,160 | 1,179 | 1,156 | 1,175 | 44,900 | 1,175 |
| 2010-11-29 | 1,161 | 1,173 | 1,160 | 1,167 | 21,300 | 1,167 |
| 2010-11-26 | 1,151 | 1,165 | 1,151 | 1,160 | 20,800 | 1,160 |
| 2010-11-25 | 1,147 | 1,158 | 1,144 | 1,157 | 40,200 | 1,157 |
| 2010-11-24 | 1,135 | 1,158 | 1,129 | 1,146 | 140,900 | 1,146 |
| 2010-11-22 | 1,190 | 1,205 | 1,180 | 1,195 | 10,000 | 1,195 |
| 2010-11-19 | 1,171 | 1,190 | 1,163 | 1,171 | 12,300 | 1,171 |
| 2010-11-18 | 1,154 | 1,164 | 1,135 | 1,142 | 27,900 | 1,142 |
| 2010-11-17 | 1,156 | 1,156 | 1,143 | 1,153 | 9,100 | 1,153 |
| 2010-11-16 | 1,175 | 1,179 | 1,157 | 1,164 | 14,000 | 1,164 |
| 2010-11-15 | 1,175 | 1,182 | 1,149 | 1,172 | 19,100 | 1,172 |
| 2010-11-12 | 1,165 | 1,179 | 1,150 | 1,156 | 41,700 | 1,156 |
| 2010-11-11 | 1,200 | 1,216 | 1,179 | 1,216 | 44,900 | 1,216 |
| 2010-11-10 | 1,180 | 1,210 | 1,180 | 1,190 | 23,000 | 1,190 |
| 2010-11-09 | 1,210 | 1,210 | 1,182 | 1,190 | 15,800 | 1,190 |
| 2010-11-08 | 1,194 | 1,212 | 1,185 | 1,212 | 15,800 | 1,212 |
| 2010-11-05 | 1,112 | 1,185 | 1,100 | 1,183 | 76,200 | 1,183 |
| 2010-11-04 | 1,093 | 1,096 | 1,085 | 1,093 | 10,700 | 1,093 |
| 2010-11-02 | 1,092 | 1,099 | 1,076 | 1,077 | 11,300 | 1,077 |
| 2010-11-01 | 1,114 | 1,114 | 1,100 | 1,103 | 11,000 | 1,103 |
| 2010-10-29 | 1,103 | 1,120 | 1,099 | 1,119 | 31,200 | 1,119 |
| 2010-10-28 | 1,105 | 1,122 | 1,100 | 1,100 | 39,000 | 1,100 |
| 2010-10-27 | 1,090 | 1,116 | 1,090 | 1,100 | 16,600 | 1,100 |
| 2010-10-26 | 1,115 | 1,115 | 1,103 | 1,107 | 14,100 | 1,107 |
| 2010-10-25 | 1,153 | 1,153 | 1,107 | 1,108 | 19,700 | 1,108 |
| 2010-10-22 | 1,110 | 1,123 | 1,097 | 1,123 | 14,600 | 1,123 |
| 2010-10-21 | 1,111 | 1,114 | 1,098 | 1,107 | 15,600 | 1,107 |
| 2010-10-20 | 1,129 | 1,129 | 1,105 | 1,110 | 13,400 | 1,110 |
| 2010-10-19 | 1,121 | 1,145 | 1,121 | 1,130 | 14,600 | 1,130 |
| 2010-10-18 | 1,108 | 1,139 | 1,103 | 1,134 | 10,300 | 1,134 |
| 2010-10-15 | 1,120 | 1,125 | 1,101 | 1,118 | 18,700 | 1,118 |
| 2010-10-14 | 1,129 | 1,141 | 1,118 | 1,123 | 10,100 | 1,123 |
| 2010-10-13 | 1,133 | 1,160 | 1,115 | 1,128 | 12,600 | 1,128 |
| 2010-10-12 | 1,161 | 1,161 | 1,115 | 1,115 | 12,400 | 1,115 |
| 2010-10-08 | 1,147 | 1,180 | 1,144 | 1,164 | 20,500 | 1,164 |
| 2010-10-07 | 1,157 | 1,166 | 1,133 | 1,160 | 15,700 | 1,160 |
| 2010-10-06 | 1,179 | 1,179 | 1,142 | 1,168 | 23,400 | 1,168 |
| 2010-10-05 | 1,117 | 1,160 | 1,104 | 1,156 | 16,600 | 1,156 |
| 2010-10-04 | 1,144 | 1,144 | 1,102 | 1,110 | 10,400 | 1,110 |
| 2010-10-01 | 1,147 | 1,154 | 1,124 | 1,153 | 12,000 | 1,153 |
| 2010-09-30 | 1,165 | 1,177 | 1,141 | 1,154 | 18,900 | 1,154 |
| 2010-09-29 | 1,156 | 1,179 | 1,156 | 1,175 | 14,300 | 1,175 |
| 2010-09-28 | 1,174 | 1,185 | 1,156 | 1,158 | 10,000 | 1,158 |
| 2010-09-27 | 1,176 | 1,200 | 1,162 | 1,200 | 12,200 | 1,200 |
| 2010-09-24 | 1,217 | 1,217 | 1,174 | 1,174 | 13,900 | 1,174 |
| 2010-09-22 | 1,201 | 1,213 | 1,200 | 1,213 | 7,200 | 1,213 |
| 2010-09-21 | 1,189 | 1,204 | 1,189 | 1,201 | 11,000 | 1,201 |
| 2010-09-17 | 1,173 | 1,186 | 1,152 | 1,178 | 6,300 | 1,178 |
| 2010-09-16 | 1,179 | 1,187 | 1,151 | 1,173 | 14,600 | 1,173 |
| 2010-09-15 | 1,152 | 1,188 | 1,150 | 1,173 | 10,200 | 1,173 |
| 2010-09-14 | 1,150 | 1,165 | 1,150 | 1,162 | 11,200 | 1,162 |
| 2010-09-13 | 1,147 | 1,150 | 1,130 | 1,145 | 6,000 | 1,145 |
| 2010-09-10 | 1,107 | 1,134 | 1,107 | 1,128 | 13,700 | 1,128 |
| 2010-09-09 | 1,118 | 1,134 | 1,115 | 1,124 | 4,900 | 1,124 |
| 2010-09-08 | 1,130 | 1,130 | 1,111 | 1,118 | 7,200 | 1,118 |
| 2010-09-07 | 1,106 | 1,131 | 1,106 | 1,116 | 5,900 | 1,116 |
| 2010-09-06 | 1,087 | 1,114 | 1,085 | 1,104 | 19,800 | 1,104 |
| 2010-09-03 | 1,083 | 1,086 | 1,077 | 1,080 | 23,100 | 1,080 |
| 2010-09-02 | 1,090 | 1,092 | 1,078 | 1,083 | 19,300 | 1,083 |
| 2010-09-01 | 1,114 | 1,121 | 1,083 | 1,088 | 19,000 | 1,088 |
| 2010-08-31 | 1,164 | 1,164 | 1,121 | 1,121 | 12,100 | 1,121 |
| 2010-08-30 | 1,188 | 1,194 | 1,168 | 1,170 | 15,800 | 1,170 |
| 2010-08-27 | 1,149 | 1,183 | 1,148 | 1,182 | 10,800 | 1,182 |
| 2010-08-26 | 1,135 | 1,149 | 1,124 | 1,149 | 7,200 | 1,149 |
| 2010-08-25 | 1,185 | 1,185 | 1,122 | 1,131 | 17,800 | 1,131 |
| 2010-08-24 | 1,175 | 1,177 | 1,164 | 1,172 | 17,300 | 1,172 |
| 2010-08-23 | 1,182 | 1,189 | 1,178 | 1,183 | 6,700 | 1,183 |
| 2010-08-20 | 1,209 | 1,209 | 1,194 | 1,196 | 14,500 | 1,196 |
| 2010-08-19 | 1,226 | 1,226 | 1,214 | 1,221 | 8,700 | 1,221 |
| 2010-08-18 | 1,205 | 1,229 | 1,204 | 1,226 | 10,000 | 1,226 |
| 2010-08-17 | 1,200 | 1,228 | 1,200 | 1,216 | 7,300 | 1,216 |
| 2010-08-16 | 1,232 | 1,232 | 1,203 | 1,205 | 10,600 | 1,205 |
| 2010-08-13 | 1,249 | 1,265 | 1,217 | 1,250 | 17,700 | 1,250 |
| 2010-08-12 | 1,198 | 1,268 | 1,192 | 1,265 | 21,900 | 1,265 |
| 2010-08-11 | 1,219 | 1,220 | 1,196 | 1,206 | 25,200 | 1,206 |
| 2010-08-10 | 1,233 | 1,234 | 1,220 | 1,226 | 12,200 | 1,226 |
| 2010-08-09 | 1,228 | 1,233 | 1,212 | 1,226 | 17,100 | 1,226 |
| 2010-08-06 | 1,199 | 1,226 | 1,190 | 1,223 | 33,900 | 1,223 |
| 2010-08-05 | 1,152 | 1,160 | 1,142 | 1,158 | 8,300 | 1,158 |
| 2010-08-04 | 1,131 | 1,156 | 1,127 | 1,139 | 17,900 | 1,139 |
| 2010-08-03 | 1,132 | 1,145 | 1,130 | 1,144 | 10,500 | 1,144 |
| 2010-08-02 | 1,131 | 1,145 | 1,118 | 1,123 | 10,700 | 1,123 |
| 2010-07-30 | 1,159 | 1,159 | 1,126 | 1,131 | 13,900 | 1,131 |
| 2010-07-29 | 1,160 | 1,172 | 1,152 | 1,156 | 9,700 | 1,156 |
| 2010-07-28 | 1,184 | 1,185 | 1,167 | 1,171 | 8,300 | 1,171 |
| 2010-07-27 | 1,152 | 1,176 | 1,143 | 1,166 | 13,900 | 1,166 |
| 2010-07-26 | 1,167 | 1,180 | 1,150 | 1,160 | 8,400 | 1,160 |
| 2010-07-23 | 1,212 | 1,212 | 1,161 | 1,163 | 11,000 | 1,163 |
| 2010-07-22 | 1,131 | 1,152 | 1,128 | 1,139 | 8,600 | 1,139 |
| 2010-07-21 | 1,176 | 1,176 | 1,131 | 1,131 | 7,300 | 1,131 |
| 2010-07-20 | 1,160 | 1,163 | 1,127 | 1,146 | 13,400 | 1,146 |
| 2010-07-16 | 1,180 | 1,186 | 1,163 | 1,163 | 16,200 | 1,163 |
| 2010-07-15 | 1,204 | 1,210 | 1,185 | 1,186 | 8,600 | 1,186 |
| 2010-07-14 | 1,201 | 1,222 | 1,201 | 1,206 | 10,200 | 1,206 |
| 2010-07-13 | 1,219 | 1,219 | 1,188 | 1,188 | 10,100 | 1,188 |
| 2010-07-12 | 1,216 | 1,216 | 1,190 | 1,190 | 4,500 | 1,190 |
| 2010-07-09 | 1,197 | 1,202 | 1,186 | 1,187 | 11,100 | 1,187 |
| 2010-07-08 | 1,197 | 1,205 | 1,178 | 1,183 | 25,300 | 1,183 |
| 2010-07-07 | 1,215 | 1,221 | 1,171 | 1,178 | 20,400 | 1,178 |
| 2010-07-06 | 1,242 | 1,242 | 1,197 | 1,226 | 10,000 | 1,226 |
| 2010-07-05 | 1,205 | 1,229 | 1,201 | 1,212 | 6,700 | 1,212 |
| 2010-07-02 | 1,202 | 1,232 | 1,191 | 1,205 | 17,200 | 1,205 |
| 2010-07-01 | 1,225 | 1,229 | 1,191 | 1,210 | 11,300 | 1,210 |
| 2010-06-30 | 1,249 | 1,250 | 1,206 | 1,225 | 12,600 | 1,225 |
| 2010-06-29 | 1,274 | 1,306 | 1,251 | 1,253 | 21,300 | 1,253 |
| 2010-06-28 | 1,282 | 1,288 | 1,251 | 1,274 | 7,400 | 1,274 |
| 2010-06-25 | 1,319 | 1,328 | 1,269 | 1,285 | 12,300 | 1,285 |
| 2010-06-24 | 1,294 | 1,315 | 1,275 | 1,289 | 10,900 | 1,289 |
| 2010-06-23 | 1,322 | 1,339 | 1,290 | 1,291 | 36,000 | 1,291 |
| 2010-06-22 | 1,340 | 1,369 | 1,340 | 1,366 | 11,800 | 1,366 |
| 2010-06-21 | 1,347 | 1,367 | 1,337 | 1,351 | 17,900 | 1,351 |
| 2010-06-18 | 1,415 | 1,420 | 1,332 | 1,347 | 25,400 | 1,347 |
| 2010-06-17 | 1,355 | 1,390 | 1,330 | 1,364 | 16,500 | 1,364 |
| 2010-06-16 | 1,358 | 1,382 | 1,321 | 1,355 | 21,300 | 1,355 |
| 2010-06-15 | 1,304 | 1,357 | 1,302 | 1,346 | 10,500 | 1,346 |
| 2010-06-14 | 1,322 | 1,322 | 1,299 | 1,314 | 2,300 | 1,314 |
| 2010-06-11 | 1,302 | 1,312 | 1,293 | 1,293 | 15,700 | 1,293 |
| 2010-06-10 | 1,264 | 1,290 | 1,261 | 1,286 | 12,800 | 1,286 |
| 2010-06-09 | 1,280 | 1,296 | 1,260 | 1,278 | 24,800 | 1,278 |
| 2010-06-08 | 1,298 | 1,306 | 1,262 | 1,271 | 25,800 | 1,271 |
| 2010-06-07 | 1,320 | 1,320 | 1,295 | 1,297 | 20,100 | 1,297 |
| 2010-06-04 | 1,355 | 1,366 | 1,350 | 1,360 | 6,500 | 1,360 |
| 2010-06-03 | 1,345 | 1,378 | 1,345 | 1,361 | 16,900 | 1,361 |
| 2010-06-02 | 1,270 | 1,346 | 1,255 | 1,342 | 31,800 | 1,342 |
| 2010-06-01 | 1,321 | 1,321 | 1,266 | 1,278 | 18,300 | 1,278 |
| 2010-05-31 | 1,283 | 1,342 | 1,283 | 1,338 | 22,300 | 1,338 |
| 2010-05-28 | 1,220 | 1,310 | 1,199 | 1,283 | 51,500 | 1,283 |
| 2010-05-27 | 1,186 | 1,215 | 1,172 | 1,190 | 52,400 | 1,190 |
| 2010-05-26 | 1,238 | 1,238 | 1,170 | 1,196 | 54,100 | 1,196 |
| 2010-05-25 | 1,266 | 1,266 | 1,223 | 1,238 | 37,500 | 1,238 |
| 2010-05-24 | 1,275 | 1,284 | 1,230 | 1,236 | 37,500 | 1,236 |
| 2010-05-21 | 1,271 | 1,295 | 1,261 | 1,273 | 25,900 | 1,273 |
| 2010-05-20 | 1,267 | 1,335 | 1,267 | 1,331 | 17,400 | 1,331 |
| 2010-05-19 | 1,280 | 1,321 | 1,260 | 1,293 | 18,700 | 1,293 |
| 2010-05-18 | 1,290 | 1,329 | 1,290 | 1,290 | 10,000 | 1,290 |
| 2010-05-17 | 1,353 | 1,363 | 1,280 | 1,298 | 36,200 | 1,298 |
| 2010-05-14 | 1,413 | 1,413 | 1,382 | 1,383 | 22,100 | 1,383 |
| 2010-05-13 | 1,396 | 1,422 | 1,391 | 1,416 | 12,300 | 1,416 |
| 2010-05-12 | 1,442 | 1,442 | 1,384 | 1,402 | 19,600 | 1,402 |
| 2010-05-11 | 1,454 | 1,460 | 1,437 | 1,442 | 24,500 | 1,442 |
| 2010-05-10 | 1,380 | 1,429 | 1,380 | 1,424 | 29,800 | 1,424 |
| 2010-05-07 | 1,450 | 1,450 | 1,380 | 1,422 | 43,500 | 1,422 |
| 2010-05-06 | 1,511 | 1,532 | 1,455 | 1,516 | 43,300 | 1,516 |
| 2010-04-30 | 1,538 | 1,575 | 1,519 | 1,551 | 40,200 | 1,551 |
| 2010-04-28 | 1,483 | 1,520 | 1,477 | 1,507 | 40,600 | 1,507 |
| 2010-04-27 | 1,475 | 1,550 | 1,475 | 1,525 | 80,700 | 1,525 |
| 2010-04-26 | 1,425 | 1,485 | 1,425 | 1,458 | 65,900 | 1,458 |
| 2010-04-23 | 1,431 | 1,452 | 1,409 | 1,415 | 57,600 | 1,415 |
| 2010-04-22 | 1,420 | 1,420 | 1,401 | 1,413 | 25,300 | 1,413 |
| 2010-04-21 | 1,412 | 1,431 | 1,411 | 1,419 | 51,500 | 1,419 |
| 2010-04-20 | 1,411 | 1,440 | 1,405 | 1,411 | 26,700 | 1,411 |
| 2010-04-19 | 1,418 | 1,425 | 1,403 | 1,410 | 47,400 | 1,410 |
| 2010-04-16 | 1,440 | 1,455 | 1,425 | 1,450 | 29,800 | 1,450 |
| 2010-04-15 | 1,466 | 1,466 | 1,438 | 1,450 | 37,700 | 1,450 |
| 2010-04-14 | 1,472 | 1,485 | 1,456 | 1,477 | 20,100 | 1,477 |
| 2010-04-13 | 1,510 | 1,511 | 1,463 | 1,482 | 28,000 | 1,482 |
| 2010-04-12 | 1,519 | 1,519 | 1,471 | 1,497 | 47,900 | 1,497 |
| 2010-04-09 | 1,545 | 1,545 | 1,474 | 1,503 | 36,600 | 1,503 |
| 2010-04-08 | 1,550 | 1,563 | 1,504 | 1,521 | 24,400 | 1,521 |
| 2010-04-07 | 1,554 | 1,574 | 1,546 | 1,551 | 30,100 | 1,551 |
| 2010-04-06 | 1,566 | 1,570 | 1,552 | 1,556 | 30,500 | 1,556 |
| 2010-04-05 | 1,574 | 1,605 | 1,552 | 1,567 | 46,700 | 1,567 |
| 2010-04-02 | 1,650 | 1,650 | 1,558 | 1,614 | 57,000 | 1,614 |
| 2010-04-01 | 1,665 | 1,670 | 1,613 | 1,650 | 53,200 | 1,650 |
| 2010-03-31 | 1,650 | 1,669 | 1,622 | 1,661 | 56,600 | 1,661 |
| 2010-03-30 | 1,545 | 1,620 | 1,540 | 1,620 | 57,600 | 1,620 |
| 2010-03-29 | 1,480 | 1,541 | 1,469 | 1,534 | 73,100 | 1,534 |
| 2010-03-26 | 1,403 | 1,495 | 1,403 | 1,490 | 76,300 | 1,490 |
| 2010-03-25 | 1,380 | 1,405 | 1,373 | 1,397 | 41,400 | 1,397 |
| 2010-03-24 | 1,349 | 1,360 | 1,342 | 1,360 | 25,700 | 1,360 |
| 2010-03-23 | 1,330 | 1,347 | 1,330 | 1,340 | 10,100 | 1,340 |
| 2010-03-19 | 1,335 | 1,347 | 1,320 | 1,330 | 28,500 | 1,330 |
| 2010-03-18 | 1,320 | 1,331 | 1,310 | 1,327 | 17,800 | 1,327 |
| 2010-03-17 | 1,298 | 1,323 | 1,292 | 1,323 | 22,200 | 1,323 |
| 2010-03-16 | 1,288 | 1,293 | 1,278 | 1,288 | 16,700 | 1,288 |
| 2010-03-15 | 1,280 | 1,286 | 1,272 | 1,286 | 12,200 | 1,286 |
| 2010-03-12 | 1,268 | 1,283 | 1,257 | 1,283 | 42,900 | 1,283 |
| 2010-03-11 | 1,280 | 1,290 | 1,270 | 1,278 | 14,300 | 1,278 |
| 2010-03-10 | 1,295 | 1,295 | 1,268 | 1,268 | 15,300 | 1,268 |
| 2010-03-09 | 1,286 | 1,294 | 1,270 | 1,279 | 25,000 | 1,279 |
| 2010-03-08 | 1,294 | 1,299 | 1,280 | 1,291 | 43,900 | 1,291 |
| 2010-03-05 | 1,279 | 1,315 | 1,279 | 1,294 | 14,500 | 1,294 |
| 2010-03-04 | 1,296 | 1,310 | 1,272 | 1,278 | 16,200 | 1,278 |
| 2010-03-03 | 1,279 | 1,320 | 1,250 | 1,317 | 28,400 | 1,317 |
| 2010-03-02 | 1,252 | 1,265 | 1,241 | 1,250 | 13,600 | 1,250 |
| 2010-03-01 | 1,281 | 1,285 | 1,258 | 1,258 | 17,600 | 1,258 |
| 2010-02-26 | 1,300 | 1,305 | 1,279 | 1,295 | 25,200 | 1,295 |
| 2010-02-25 | 1,332 | 1,332 | 1,293 | 1,300 | 17,800 | 1,300 |
| 2010-02-24 | 1,320 | 1,340 | 1,302 | 1,302 | 26,600 | 1,302 |
| 2010-02-23 | 1,320 | 1,350 | 1,309 | 1,345 | 24,700 | 1,345 |
| 2010-02-22 | 1,287 | 1,329 | 1,287 | 1,306 | 15,100 | 1,306 |
| 2010-02-19 | 1,318 | 1,347 | 1,303 | 1,305 | 23,800 | 1,305 |
| 2010-02-18 | 1,271 | 1,348 | 1,271 | 1,348 | 59,200 | 1,348 |
| 2010-02-17 | 1,218 | 1,285 | 1,218 | 1,250 | 53,200 | 1,250 |
| 2010-02-16 | 1,204 | 1,220 | 1,199 | 1,218 | 16,200 | 1,218 |
| 2010-02-15 | 1,201 | 1,202 | 1,182 | 1,190 | 20,300 | 1,190 |
| 2010-02-12 | 1,210 | 1,210 | 1,188 | 1,202 | 22,100 | 1,202 |
| 2010-02-10 | 1,201 | 1,219 | 1,182 | 1,185 | 21,000 | 1,185 |
| 2010-02-09 | 1,192 | 1,200 | 1,179 | 1,200 | 24,600 | 1,200 |
| 2010-02-08 | 1,200 | 1,229 | 1,200 | 1,200 | 18,600 | 1,200 |
| 2010-02-05 | 1,215 | 1,226 | 1,189 | 1,193 | 31,400 | 1,193 |
| 2010-02-04 | 1,238 | 1,258 | 1,204 | 1,258 | 15,600 | 1,258 |
| 2010-02-03 | 1,155 | 1,233 | 1,155 | 1,208 | 25,400 | 1,208 |
| 2010-02-02 | 1,133 | 1,185 | 1,133 | 1,155 | 12,200 | 1,155 |
| 2010-02-01 | 1,161 | 1,183 | 1,124 | 1,162 | 17,200 | 1,162 |
| 2010-01-29 | 1,217 | 1,244 | 1,211 | 1,220 | 16,600 | 1,220 |
| 2010-01-28 | 1,204 | 1,250 | 1,204 | 1,239 | 11,000 | 1,239 |
| 2010-01-27 | 1,212 | 1,222 | 1,195 | 1,204 | 28,800 | 1,204 |
| 2010-01-26 | 1,262 | 1,265 | 1,211 | 1,211 | 8,400 | 1,211 |
| 2010-01-25 | 1,260 | 1,268 | 1,231 | 1,262 | 17,400 | 1,262 |
| 2010-01-22 | 1,240 | 1,241 | 1,223 | 1,238 | 11,500 | 1,238 |
| 2010-01-21 | 1,249 | 1,257 | 1,232 | 1,252 | 19,500 | 1,252 |
| 2010-01-20 | 1,221 | 1,250 | 1,221 | 1,238 | 8,000 | 1,238 |
| 2010-01-19 | 1,250 | 1,250 | 1,220 | 1,223 | 14,200 | 1,223 |
| 2010-01-18 | 1,240 | 1,245 | 1,210 | 1,245 | 21,800 | 1,245 |
| 2010-01-15 | 1,227 | 1,250 | 1,227 | 1,250 | 18,800 | 1,250 |
| 2010-01-14 | 1,243 | 1,268 | 1,243 | 1,250 | 22,700 | 1,250 |
| 2010-01-13 | 1,231 | 1,248 | 1,214 | 1,243 | 12,900 | 1,243 |
| 2010-01-12 | 1,230 | 1,255 | 1,202 | 1,252 | 29,800 | 1,252 |
| 2010-01-08 | 1,204 | 1,220 | 1,189 | 1,218 | 17,600 | 1,218 |
| 2010-01-07 | 1,210 | 1,210 | 1,161 | 1,197 | 8,100 | 1,197 |
| 2010-01-06 | 1,203 | 1,210 | 1,189 | 1,210 | 16,500 | 1,210 |
| 2010-01-05 | 1,192 | 1,228 | 1,169 | 1,204 | 32,900 | 1,204 |
| 2010-01-04 | 1,197 | 1,197 | 1,163 | 1,187 | 6,800 | 1,187 |
分割・併合履歴 ： [2005-03-28]1株→2株