6869 シスメックス(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 | 5,630 | 5,660 | 5,590 | 5,630 | 94,900 | 469.17 |
| 2010-12-29 | 5,630 | 5,640 | 5,560 | 5,620 | 67,100 | 468.33 |
| 2010-12-28 | 5,670 | 5,670 | 5,640 | 5,640 | 49,400 | 470 |
| 2010-12-27 | 5,630 | 5,670 | 5,620 | 5,660 | 79,000 | 471.67 |
| 2010-12-24 | 5,600 | 5,640 | 5,590 | 5,630 | 118,400 | 469.17 |
| 2010-12-22 | 5,600 | 5,630 | 5,580 | 5,630 | 152,400 | 469.17 |
| 2010-12-21 | 5,550 | 5,670 | 5,540 | 5,600 | 191,300 | 466.67 |
| 2010-12-20 | 5,540 | 5,540 | 5,470 | 5,500 | 153,800 | 458.33 |
| 2010-12-17 | 5,370 | 5,560 | 5,370 | 5,540 | 236,700 | 461.67 |
| 2010-12-16 | 5,410 | 5,430 | 5,350 | 5,370 | 133,700 | 447.50 |
| 2010-12-15 | 5,450 | 5,450 | 5,410 | 5,430 | 119,100 | 452.50 |
| 2010-12-14 | 5,400 | 5,470 | 5,390 | 5,400 | 175,000 | 450 |
| 2010-12-13 | 5,420 | 5,450 | 5,410 | 5,420 | 121,200 | 451.67 |
| 2010-12-10 | 5,510 | 5,510 | 5,410 | 5,440 | 209,600 | 453.33 |
| 2010-12-09 | 5,520 | 5,540 | 5,400 | 5,460 | 136,500 | 455 |
| 2010-12-08 | 5,370 | 5,490 | 5,370 | 5,490 | 150,300 | 457.50 |
| 2010-12-07 | 5,360 | 5,390 | 5,340 | 5,390 | 106,600 | 449.17 |
| 2010-12-06 | 5,400 | 5,400 | 5,330 | 5,370 | 128,400 | 447.50 |
| 2010-12-03 | 5,400 | 5,420 | 5,350 | 5,400 | 87,100 | 450 |
| 2010-12-02 | 5,420 | 5,420 | 5,340 | 5,380 | 190,700 | 448.33 |
| 2010-12-01 | 5,330 | 5,410 | 5,330 | 5,390 | 102,600 | 449.17 |
| 2010-11-30 | 5,430 | 5,440 | 5,310 | 5,340 | 244,700 | 445 |
| 2010-11-29 | 5,340 | 5,480 | 5,330 | 5,470 | 162,000 | 455.83 |
| 2010-11-26 | 5,390 | 5,410 | 5,340 | 5,360 | 94,300 | 446.67 |
| 2010-11-25 | 5,440 | 5,440 | 5,340 | 5,360 | 312,700 | 446.67 |
| 2010-11-24 | 5,420 | 5,470 | 5,390 | 5,440 | 103,300 | 453.33 |
| 2010-11-22 | 5,520 | 5,570 | 5,490 | 5,520 | 120,100 | 460 |
| 2010-11-19 | 5,600 | 5,620 | 5,500 | 5,510 | 97,600 | 459.17 |
| 2010-11-18 | 5,460 | 5,560 | 5,430 | 5,560 | 93,500 | 463.33 |
| 2010-11-17 | 5,360 | 5,470 | 5,320 | 5,460 | 120,500 | 455 |
| 2010-11-16 | 5,510 | 5,530 | 5,330 | 5,370 | 242,100 | 447.50 |
| 2010-11-15 | 5,560 | 5,560 | 5,460 | 5,500 | 134,700 | 458.33 |
| 2010-11-12 | 5,510 | 5,560 | 5,500 | 5,520 | 123,900 | 460 |
| 2010-11-11 | 5,540 | 5,560 | 5,500 | 5,530 | 92,500 | 460.83 |
| 2010-11-10 | 5,540 | 5,570 | 5,490 | 5,550 | 112,000 | 462.50 |
| 2010-11-09 | 5,540 | 5,590 | 5,500 | 5,520 | 134,600 | 460 |
| 2010-11-08 | 5,520 | 5,600 | 5,490 | 5,590 | 130,700 | 465.83 |
| 2010-11-05 | 5,600 | 5,600 | 5,360 | 5,490 | 480,800 | 457.50 |
| 2010-11-04 | 5,680 | 5,700 | 5,600 | 5,650 | 162,700 | 470.83 |
| 2010-11-02 | 5,490 | 5,690 | 5,490 | 5,670 | 181,700 | 472.50 |
| 2010-11-01 | 5,500 | 5,560 | 5,420 | 5,470 | 81,100 | 455.83 |
| 2010-10-29 | 5,550 | 5,550 | 5,440 | 5,520 | 130,900 | 460 |
| 2010-10-28 | 5,540 | 5,720 | 5,520 | 5,600 | 313,400 | 466.67 |
| 2010-10-27 | 5,420 | 5,460 | 5,370 | 5,440 | 82,500 | 453.33 |
| 2010-10-26 | 5,340 | 5,410 | 5,300 | 5,350 | 183,300 | 445.83 |
| 2010-10-25 | 5,400 | 5,450 | 5,380 | 5,390 | 117,200 | 449.17 |
| 2010-10-22 | 5,360 | 5,480 | 5,360 | 5,430 | 144,100 | 452.50 |
| 2010-10-21 | 5,420 | 5,460 | 5,340 | 5,390 | 139,700 | 449.17 |
| 2010-10-20 | 5,460 | 5,470 | 5,410 | 5,440 | 128,600 | 453.33 |
| 2010-10-19 | 5,520 | 5,560 | 5,470 | 5,520 | 120,600 | 460 |
| 2010-10-18 | 5,480 | 5,600 | 5,470 | 5,590 | 105,300 | 465.83 |
| 2010-10-15 | 5,630 | 5,640 | 5,470 | 5,480 | 220,100 | 456.67 |
| 2010-10-14 | 5,770 | 5,790 | 5,710 | 5,710 | 86,200 | 475.83 |
| 2010-10-13 | 5,640 | 5,720 | 5,630 | 5,700 | 104,800 | 475 |
| 2010-10-12 | 5,710 | 5,750 | 5,620 | 5,650 | 179,300 | 470.83 |
| 2010-10-08 | 5,780 | 5,830 | 5,650 | 5,650 | 125,300 | 470.83 |
| 2010-10-07 | 5,820 | 5,860 | 5,790 | 5,860 | 82,800 | 488.33 |
| 2010-10-06 | 5,900 | 5,900 | 5,790 | 5,820 | 127,000 | 485 |
| 2010-10-05 | 5,840 | 5,890 | 5,740 | 5,850 | 118,200 | 487.50 |
| 2010-10-04 | 5,880 | 5,920 | 5,830 | 5,880 | 68,600 | 490 |
| 2010-10-01 | 5,830 | 5,910 | 5,790 | 5,860 | 108,900 | 488.33 |
| 2010-09-30 | 5,870 | 5,920 | 5,760 | 5,790 | 86,800 | 482.50 |
| 2010-09-29 | 5,790 | 5,900 | 5,790 | 5,870 | 96,600 | 489.17 |
| 2010-09-28 | 5,840 | 6,010 | 5,750 | 5,770 | 202,900 | 480.83 |
| 2010-09-27 | 5,720 | 5,860 | 5,660 | 5,850 | 131,300 | 487.50 |
| 2010-09-24 | 5,760 | 5,800 | 5,650 | 5,660 | 200,600 | 471.67 |
| 2010-09-22 | 5,820 | 5,850 | 5,750 | 5,790 | 96,800 | 482.50 |
| 2010-09-21 | 5,840 | 5,890 | 5,800 | 5,810 | 117,100 | 484.17 |
| 2010-09-17 | 5,740 | 5,830 | 5,720 | 5,770 | 145,500 | 480.83 |
| 2010-09-16 | 5,750 | 5,770 | 5,680 | 5,710 | 88,900 | 475.83 |
| 2010-09-15 | 5,690 | 5,820 | 5,630 | 5,750 | 150,800 | 479.17 |
| 2010-09-14 | 5,540 | 5,710 | 5,490 | 5,680 | 261,900 | 473.33 |
| 2010-09-13 | 5,550 | 5,570 | 5,470 | 5,510 | 104,100 | 459.17 |
| 2010-09-10 | 5,460 | 5,640 | 5,440 | 5,540 | 174,500 | 461.67 |
| 2010-09-09 | 5,440 | 5,480 | 5,380 | 5,400 | 79,400 | 450 |
| 2010-09-08 | 5,440 | 5,480 | 5,390 | 5,440 | 109,000 | 453.33 |
| 2010-09-07 | 5,490 | 5,500 | 5,430 | 5,460 | 79,700 | 455 |
| 2010-09-06 | 5,530 | 5,550 | 5,450 | 5,520 | 73,000 | 460 |
| 2010-09-03 | 5,400 | 5,490 | 5,380 | 5,470 | 92,200 | 455.83 |
| 2010-09-02 | 5,390 | 5,410 | 5,330 | 5,400 | 111,600 | 450 |
| 2010-09-01 | 5,320 | 5,320 | 5,170 | 5,260 | 321,700 | 438.33 |
| 2010-08-31 | 5,380 | 5,450 | 5,300 | 5,310 | 101,300 | 442.50 |
| 2010-08-30 | 5,550 | 5,570 | 5,450 | 5,460 | 81,600 | 455 |
| 2010-08-27 | 5,290 | 5,460 | 5,260 | 5,450 | 171,700 | 454.17 |
| 2010-08-26 | 5,300 | 5,310 | 5,230 | 5,280 | 171,100 | 440 |
| 2010-08-25 | 5,270 | 5,350 | 5,240 | 5,320 | 175,500 | 443.33 |
| 2010-08-24 | 5,300 | 5,340 | 5,270 | 5,310 | 127,800 | 442.50 |
| 2010-08-23 | 5,400 | 5,410 | 5,320 | 5,360 | 140,500 | 446.67 |
| 2010-08-20 | 5,400 | 5,440 | 5,390 | 5,420 | 166,500 | 451.67 |
| 2010-08-19 | 5,440 | 5,500 | 5,420 | 5,500 | 191,400 | 458.33 |
| 2010-08-18 | 5,490 | 5,510 | 5,370 | 5,430 | 184,300 | 452.50 |
| 2010-08-17 | 5,300 | 5,480 | 5,280 | 5,440 | 285,300 | 453.33 |
| 2010-08-16 | 5,450 | 5,470 | 5,340 | 5,370 | 138,400 | 447.50 |
| 2010-08-13 | 5,420 | 5,470 | 5,370 | 5,450 | 274,700 | 454.17 |
| 2010-08-12 | 5,350 | 5,430 | 5,340 | 5,410 | 279,700 | 450.83 |
| 2010-08-11 | 5,420 | 5,430 | 5,360 | 5,390 | 152,500 | 449.17 |
| 2010-08-10 | 5,520 | 5,570 | 5,450 | 5,500 | 271,100 | 458.33 |
| 2010-08-09 | 5,720 | 5,800 | 5,560 | 5,560 | 421,100 | 463.33 |
| 2010-08-06 | 5,550 | 5,750 | 5,540 | 5,730 | 389,300 | 477.50 |
| 2010-08-05 | 5,580 | 5,620 | 5,500 | 5,530 | 315,400 | 460.83 |
| 2010-08-04 | 5,470 | 5,520 | 5,420 | 5,500 | 782,300 | 458.33 |
| 2010-08-03 | 5,000 | 5,070 | 4,980 | 5,070 | 137,300 | 422.50 |
| 2010-08-02 | 4,950 | 5,000 | 4,930 | 4,970 | 141,600 | 414.17 |
| 2010-07-30 | 4,980 | 4,985 | 4,945 | 4,970 | 191,800 | 414.17 |
| 2010-07-29 | 4,980 | 5,010 | 4,955 | 5,000 | 104,800 | 416.67 |
| 2010-07-28 | 4,980 | 5,030 | 4,950 | 5,000 | 263,300 | 416.67 |
| 2010-07-27 | 4,995 | 4,995 | 4,835 | 4,925 | 308,800 | 410.42 |
| 2010-07-26 | 5,040 | 5,050 | 5,010 | 5,030 | 78,400 | 419.17 |
| 2010-07-23 | 5,040 | 5,050 | 4,990 | 5,020 | 213,800 | 418.33 |
| 2010-07-22 | 4,950 | 4,955 | 4,865 | 4,900 | 208,600 | 408.33 |
| 2010-07-21 | 4,955 | 4,980 | 4,925 | 4,950 | 138,600 | 412.50 |
| 2010-07-20 | 4,845 | 4,980 | 4,845 | 4,955 | 396,300 | 412.92 |
| 2010-07-16 | 4,890 | 4,925 | 4,830 | 4,850 | 236,000 | 404.17 |
| 2010-07-15 | 4,970 | 4,995 | 4,895 | 4,920 | 264,700 | 410 |
| 2010-07-14 | 5,120 | 5,120 | 5,050 | 5,070 | 109,900 | 422.50 |
| 2010-07-13 | 5,060 | 5,070 | 4,985 | 5,040 | 158,200 | 420 |
| 2010-07-12 | 5,000 | 5,090 | 4,985 | 5,010 | 191,500 | 417.50 |
| 2010-07-09 | 5,040 | 5,060 | 4,980 | 4,980 | 195,500 | 415 |
| 2010-07-08 | 4,975 | 5,020 | 4,955 | 5,000 | 243,900 | 416.67 |
| 2010-07-07 | 5,010 | 5,010 | 4,915 | 4,940 | 262,700 | 411.67 |
| 2010-07-06 | 4,985 | 5,050 | 4,930 | 5,040 | 196,700 | 420 |
| 2010-07-05 | 5,040 | 5,050 | 4,990 | 5,010 | 147,300 | 417.50 |
| 2010-07-02 | 5,060 | 5,080 | 5,020 | 5,040 | 226,600 | 420 |
| 2010-07-01 | 5,050 | 5,110 | 5,030 | 5,060 | 162,200 | 421.67 |
| 2010-06-30 | 5,030 | 5,140 | 4,980 | 5,060 | 275,300 | 421.67 |
| 2010-06-29 | 5,230 | 5,250 | 5,110 | 5,130 | 136,700 | 427.50 |
| 2010-06-28 | 5,270 | 5,270 | 5,180 | 5,210 | 145,800 | 434.17 |
| 2010-06-25 | 5,290 | 5,340 | 5,280 | 5,290 | 145,000 | 440.83 |
| 2010-06-24 | 5,360 | 5,360 | 5,230 | 5,330 | 275,600 | 444.17 |
| 2010-06-23 | 5,410 | 5,430 | 5,270 | 5,370 | 244,500 | 447.50 |
| 2010-06-22 | 5,570 | 5,570 | 5,490 | 5,500 | 105,600 | 458.33 |
| 2010-06-21 | 5,550 | 5,650 | 5,480 | 5,610 | 177,200 | 467.50 |
| 2010-06-18 | 5,520 | 5,560 | 5,500 | 5,540 | 118,300 | 461.67 |
| 2010-06-17 | 5,520 | 5,600 | 5,420 | 5,570 | 138,900 | 464.17 |
| 2010-06-16 | 5,600 | 5,600 | 5,480 | 5,510 | 169,800 | 459.17 |
| 2010-06-15 | 5,460 | 5,560 | 5,390 | 5,540 | 201,500 | 461.67 |
| 2010-06-14 | 5,360 | 5,540 | 5,360 | 5,510 | 344,600 | 459.17 |
| 2010-06-11 | 5,270 | 5,290 | 5,240 | 5,260 | 283,900 | 438.33 |
| 2010-06-10 | 5,160 | 5,190 | 5,110 | 5,170 | 112,700 | 430.83 |
| 2010-06-09 | 5,110 | 5,110 | 5,020 | 5,080 | 148,200 | 423.33 |
| 2010-06-08 | 5,170 | 5,240 | 5,160 | 5,170 | 131,600 | 430.83 |
| 2010-06-07 | 5,250 | 5,250 | 5,100 | 5,200 | 303,300 | 433.33 |
| 2010-06-04 | 5,290 | 5,400 | 5,260 | 5,290 | 243,300 | 440.83 |
| 2010-06-03 | 5,290 | 5,390 | 5,250 | 5,270 | 433,400 | 439.17 |
| 2010-06-02 | 5,140 | 5,320 | 5,100 | 5,190 | 420,500 | 432.50 |
| 2010-06-01 | 5,260 | 5,260 | 5,190 | 5,210 | 237,600 | 434.17 |
| 2010-05-31 | 5,170 | 5,330 | 5,170 | 5,250 | 340,800 | 437.50 |
| 2010-05-28 | 5,060 | 5,180 | 4,955 | 5,160 | 299,500 | 430 |
| 2010-05-27 | 4,850 | 4,990 | 4,790 | 4,985 | 232,300 | 415.42 |
| 2010-05-26 | 4,955 | 4,980 | 4,865 | 4,935 | 216,700 | 411.25 |
| 2010-05-25 | 5,160 | 5,170 | 4,935 | 4,975 | 277,000 | 414.58 |
| 2010-05-24 | 5,160 | 5,210 | 5,100 | 5,170 | 221,800 | 430.83 |
| 2010-05-21 | 5,050 | 5,190 | 5,030 | 5,190 | 271,500 | 432.50 |
| 2010-05-20 | 5,360 | 5,400 | 5,210 | 5,210 | 279,200 | 434.17 |
| 2010-05-19 | 5,240 | 5,360 | 5,240 | 5,350 | 275,900 | 445.83 |
| 2010-05-18 | 5,200 | 5,360 | 5,200 | 5,330 | 388,300 | 444.17 |
| 2010-05-17 | 5,120 | 5,220 | 5,120 | 5,190 | 227,900 | 432.50 |
| 2010-05-14 | 5,200 | 5,250 | 5,170 | 5,220 | 225,100 | 435 |
| 2010-05-13 | 5,290 | 5,300 | 5,220 | 5,300 | 439,000 | 441.67 |
| 2010-05-12 | 5,050 | 5,430 | 5,010 | 5,280 | 799,800 | 440 |
| 2010-05-11 | 5,260 | 5,260 | 5,070 | 5,130 | 519,700 | 427.50 |
| 2010-05-10 | 5,300 | 5,360 | 5,190 | 5,270 | 365,500 | 439.17 |
| 2010-05-07 | 5,490 | 5,490 | 5,280 | 5,330 | 226,700 | 444.17 |
| 2010-05-06 | 5,610 | 5,620 | 5,510 | 5,590 | 176,500 | 465.83 |
| 2010-04-30 | 5,650 | 5,670 | 5,590 | 5,650 | 134,600 | 470.83 |
| 2010-04-28 | 5,580 | 5,670 | 5,580 | 5,610 | 133,700 | 467.50 |
| 2010-04-27 | 5,760 | 5,760 | 5,680 | 5,740 | 112,000 | 478.33 |
| 2010-04-26 | 5,720 | 5,780 | 5,710 | 5,760 | 134,600 | 480 |
| 2010-04-23 | 5,770 | 5,770 | 5,660 | 5,680 | 138,300 | 473.33 |
| 2010-04-22 | 5,790 | 5,850 | 5,760 | 5,780 | 311,400 | 481.67 |
| 2010-04-21 | 5,740 | 5,800 | 5,720 | 5,790 | 289,000 | 482.50 |
| 2010-04-20 | 5,660 | 5,710 | 5,650 | 5,660 | 296,600 | 471.67 |
| 2010-04-19 | 5,520 | 5,580 | 5,510 | 5,550 | 208,600 | 462.50 |
| 2010-04-16 | 5,600 | 5,600 | 5,550 | 5,570 | 170,700 | 464.17 |
| 2010-04-15 | 5,600 | 5,620 | 5,560 | 5,600 | 193,800 | 466.67 |
| 2010-04-14 | 5,530 | 5,580 | 5,510 | 5,540 | 114,500 | 461.67 |
| 2010-04-13 | 5,500 | 5,560 | 5,450 | 5,500 | 223,700 | 458.33 |
| 2010-04-12 | 5,510 | 5,540 | 5,450 | 5,460 | 119,900 | 455 |
| 2010-04-09 | 5,480 | 5,520 | 5,450 | 5,500 | 125,300 | 458.33 |
| 2010-04-08 | 5,570 | 5,590 | 5,480 | 5,510 | 89,700 | 459.17 |
| 2010-04-07 | 5,660 | 5,660 | 5,560 | 5,610 | 125,000 | 467.50 |
| 2010-04-06 | 5,610 | 5,700 | 5,580 | 5,650 | 275,300 | 470.83 |
| 2010-04-05 | 5,550 | 5,630 | 5,550 | 5,610 | 136,600 | 467.50 |
| 2010-04-02 | 5,510 | 5,520 | 5,450 | 5,500 | 102,700 | 458.33 |
| 2010-04-01 | 5,510 | 5,520 | 5,440 | 5,500 | 137,300 | 458.33 |
| 2010-03-31 | 5,420 | 5,500 | 5,400 | 5,480 | 180,800 | 456.67 |
| 2010-03-30 | 5,400 | 5,400 | 5,330 | 5,380 | 114,100 | 448.33 |
| 2010-03-29 | 5,400 | 5,400 | 5,320 | 5,360 | 71,500 | 446.67 |
| 2010-03-26 | 5,370 | 5,430 | 5,360 | 5,430 | 98,400 | 452.50 |
| 2010-03-25 | 5,420 | 5,440 | 5,300 | 5,350 | 161,000 | 445.83 |
| 2010-03-24 | 5,380 | 5,390 | 5,310 | 5,350 | 121,500 | 445.83 |
| 2010-03-23 | 5,260 | 5,330 | 5,250 | 5,320 | 191,000 | 443.33 |
| 2010-03-19 | 5,320 | 5,330 | 5,280 | 5,300 | 119,600 | 441.67 |
| 2010-03-18 | 5,400 | 5,430 | 5,340 | 5,350 | 96,700 | 445.83 |
| 2010-03-17 | 5,410 | 5,430 | 5,360 | 5,400 | 97,100 | 450 |
| 2010-03-16 | 5,350 | 5,400 | 5,330 | 5,380 | 81,000 | 448.33 |
| 2010-03-15 | 5,400 | 5,440 | 5,310 | 5,340 | 139,200 | 445 |
| 2010-03-12 | 5,410 | 5,440 | 5,390 | 5,430 | 139,100 | 452.50 |
| 2010-03-11 | 5,460 | 5,460 | 5,370 | 5,460 | 74,000 | 455 |
| 2010-03-10 | 5,350 | 5,460 | 5,320 | 5,450 | 169,200 | 454.17 |
| 2010-03-09 | 5,560 | 5,570 | 5,390 | 5,390 | 316,500 | 449.17 |
| 2010-03-08 | 5,610 | 5,660 | 5,590 | 5,620 | 302,900 | 468.33 |
| 2010-03-05 | 5,550 | 5,560 | 5,480 | 5,510 | 325,100 | 459.17 |
| 2010-03-04 | 5,460 | 5,550 | 5,440 | 5,460 | 292,300 | 455 |
| 2010-03-03 | 5,310 | 5,430 | 5,310 | 5,410 | 230,800 | 450.83 |
| 2010-03-02 | 5,260 | 5,290 | 5,240 | 5,280 | 180,000 | 440 |
| 2010-03-01 | 5,290 | 5,290 | 5,250 | 5,270 | 91,000 | 439.17 |
| 2010-02-26 | 5,260 | 5,280 | 5,210 | 5,280 | 183,300 | 440 |
| 2010-02-25 | 5,300 | 5,300 | 5,200 | 5,250 | 141,700 | 437.50 |
| 2010-02-24 | 5,300 | 5,320 | 5,250 | 5,270 | 200,100 | 439.17 |
| 2010-02-23 | 5,300 | 5,320 | 5,220 | 5,310 | 405,200 | 442.50 |
| 2010-02-22 | 5,280 | 5,340 | 5,270 | 5,290 | 228,300 | 440.83 |
| 2010-02-19 | 5,240 | 5,240 | 5,190 | 5,210 | 189,200 | 434.17 |
| 2010-02-18 | 5,330 | 5,340 | 5,210 | 5,260 | 312,100 | 438.33 |
| 2010-02-17 | 5,280 | 5,330 | 5,180 | 5,280 | 326,400 | 440 |
| 2010-02-16 | 5,350 | 5,360 | 5,240 | 5,270 | 199,300 | 439.17 |
| 2010-02-15 | 5,430 | 5,560 | 5,360 | 5,380 | 575,700 | 448.33 |
| 2010-02-12 | 5,410 | 5,440 | 5,370 | 5,420 | 237,700 | 451.67 |
| 2010-02-10 | 5,400 | 5,460 | 5,360 | 5,410 | 141,900 | 450.83 |
| 2010-02-09 | 5,380 | 5,440 | 5,340 | 5,400 | 243,900 | 450 |
| 2010-02-08 | 5,430 | 5,460 | 5,380 | 5,390 | 318,800 | 449.17 |
| 2010-02-05 | 5,390 | 5,590 | 5,380 | 5,500 | 828,900 | 458.33 |
| 2010-02-04 | 5,200 | 5,510 | 5,200 | 5,490 | 890,500 | 457.50 |
| 2010-02-03 | 5,130 | 5,230 | 5,130 | 5,170 | 300,900 | 430.83 |
| 2010-02-02 | 5,070 | 5,200 | 5,020 | 5,170 | 238,700 | 430.83 |
| 2010-02-01 | 5,120 | 5,120 | 5,010 | 5,080 | 176,900 | 423.33 |
| 2010-01-29 | 5,040 | 5,150 | 5,030 | 5,060 | 265,800 | 421.67 |
| 2010-01-28 | 4,975 | 5,080 | 4,960 | 5,050 | 208,400 | 420.83 |
| 2010-01-27 | 4,870 | 4,885 | 4,810 | 4,815 | 136,100 | 401.25 |
| 2010-01-26 | 4,935 | 4,980 | 4,850 | 4,865 | 208,800 | 405.42 |
| 2010-01-25 | 5,020 | 5,040 | 4,920 | 4,940 | 130,000 | 411.67 |
| 2010-01-22 | 5,030 | 5,050 | 4,940 | 5,010 | 207,000 | 417.50 |
| 2010-01-21 | 5,100 | 5,130 | 5,020 | 5,070 | 311,800 | 422.50 |
| 2010-01-20 | 5,190 | 5,300 | 5,130 | 5,150 | 317,800 | 429.17 |
| 2010-01-19 | 5,170 | 5,190 | 5,090 | 5,130 | 207,400 | 427.50 |
| 2010-01-18 | 5,240 | 5,240 | 5,130 | 5,160 | 302,000 | 430 |
| 2010-01-15 | 5,300 | 5,360 | 5,210 | 5,260 | 296,000 | 438.33 |
| 2010-01-14 | 5,120 | 5,360 | 5,110 | 5,320 | 436,100 | 443.33 |
| 2010-01-13 | 5,010 | 5,170 | 5,010 | 5,120 | 442,400 | 426.67 |
| 2010-01-12 | 4,850 | 5,120 | 4,850 | 5,110 | 415,800 | 425.83 |
| 2010-01-08 | 4,810 | 4,865 | 4,790 | 4,860 | 226,300 | 405 |
| 2010-01-07 | 4,810 | 4,810 | 4,740 | 4,770 | 172,000 | 397.50 |
| 2010-01-06 | 4,875 | 4,875 | 4,725 | 4,770 | 241,500 | 397.50 |
| 2010-01-05 | 4,935 | 4,940 | 4,800 | 4,810 | 128,900 | 400.83 |
| 2010-01-04 | 4,880 | 4,915 | 4,860 | 4,865 | 59,800 | 405.42 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2014-03-27]1株→2株 [2011-03-29]1株→2株 [2005-09-27]1株→2株
