6875 (株)メガチップス 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 | 1,638 | 1,658 | 1,627 | 1,646 | 89,000 | 1,646 |
| 2010-12-29 | 1,649 | 1,670 | 1,647 | 1,650 | 108,200 | 1,650 |
| 2010-12-28 | 1,663 | 1,668 | 1,648 | 1,649 | 50,900 | 1,649 |
| 2010-12-27 | 1,660 | 1,680 | 1,660 | 1,667 | 63,600 | 1,667 |
| 2010-12-24 | 1,637 | 1,675 | 1,636 | 1,664 | 101,300 | 1,664 |
| 2010-12-22 | 1,650 | 1,660 | 1,636 | 1,646 | 123,300 | 1,646 |
| 2010-12-21 | 1,633 | 1,672 | 1,633 | 1,661 | 122,100 | 1,661 |
| 2010-12-20 | 1,698 | 1,708 | 1,646 | 1,662 | 170,800 | 1,662 |
| 2010-12-17 | 1,679 | 1,700 | 1,672 | 1,692 | 233,300 | 1,692 |
| 2010-12-16 | 1,657 | 1,670 | 1,646 | 1,665 | 166,200 | 1,665 |
| 2010-12-15 | 1,641 | 1,650 | 1,634 | 1,650 | 165,600 | 1,650 |
| 2010-12-14 | 1,628 | 1,650 | 1,626 | 1,639 | 223,300 | 1,639 |
| 2010-12-13 | 1,588 | 1,630 | 1,585 | 1,622 | 171,400 | 1,622 |
| 2010-12-10 | 1,628 | 1,646 | 1,586 | 1,600 | 484,100 | 1,600 |
| 2010-12-09 | 1,604 | 1,608 | 1,589 | 1,601 | 118,500 | 1,601 |
| 2010-12-08 | 1,561 | 1,614 | 1,561 | 1,604 | 210,800 | 1,604 |
| 2010-12-07 | 1,581 | 1,581 | 1,554 | 1,567 | 126,600 | 1,567 |
| 2010-12-06 | 1,540 | 1,584 | 1,533 | 1,580 | 234,100 | 1,580 |
| 2010-12-03 | 1,523 | 1,545 | 1,510 | 1,535 | 194,700 | 1,535 |
| 2010-12-02 | 1,498 | 1,514 | 1,486 | 1,505 | 188,500 | 1,505 |
| 2010-12-01 | 1,470 | 1,482 | 1,467 | 1,472 | 103,200 | 1,472 |
| 2010-11-30 | 1,499 | 1,502 | 1,471 | 1,474 | 147,300 | 1,474 |
| 2010-11-29 | 1,500 | 1,507 | 1,481 | 1,491 | 92,200 | 1,491 |
| 2010-11-26 | 1,496 | 1,512 | 1,491 | 1,494 | 93,300 | 1,494 |
| 2010-11-25 | 1,506 | 1,510 | 1,486 | 1,490 | 141,100 | 1,490 |
| 2010-11-24 | 1,500 | 1,521 | 1,488 | 1,497 | 209,500 | 1,497 |
| 2010-11-22 | 1,534 | 1,534 | 1,512 | 1,524 | 258,600 | 1,524 |
| 2010-11-19 | 1,520 | 1,520 | 1,504 | 1,511 | 116,600 | 1,511 |
| 2010-11-18 | 1,515 | 1,517 | 1,500 | 1,508 | 110,000 | 1,508 |
| 2010-11-17 | 1,516 | 1,520 | 1,498 | 1,507 | 115,200 | 1,507 |
| 2010-11-16 | 1,529 | 1,536 | 1,515 | 1,522 | 173,200 | 1,522 |
| 2010-11-15 | 1,531 | 1,533 | 1,509 | 1,528 | 171,300 | 1,528 |
| 2010-11-12 | 1,519 | 1,540 | 1,506 | 1,528 | 233,800 | 1,528 |
| 2010-11-11 | 1,514 | 1,520 | 1,491 | 1,513 | 162,900 | 1,513 |
| 2010-11-10 | 1,525 | 1,535 | 1,495 | 1,509 | 188,400 | 1,509 |
| 2010-11-09 | 1,525 | 1,534 | 1,512 | 1,519 | 197,400 | 1,519 |
| 2010-11-08 | 1,520 | 1,528 | 1,497 | 1,519 | 177,000 | 1,519 |
| 2010-11-05 | 1,509 | 1,539 | 1,504 | 1,520 | 227,800 | 1,520 |
| 2010-11-04 | 1,495 | 1,502 | 1,475 | 1,496 | 208,400 | 1,496 |
| 2010-11-02 | 1,481 | 1,502 | 1,452 | 1,483 | 224,600 | 1,483 |
| 2010-11-01 | 1,420 | 1,532 | 1,420 | 1,502 | 461,500 | 1,502 |
| 2010-10-29 | 1,465 | 1,471 | 1,411 | 1,417 | 171,600 | 1,417 |
| 2010-10-28 | 1,499 | 1,499 | 1,460 | 1,466 | 196,000 | 1,466 |
| 2010-10-27 | 1,482 | 1,499 | 1,475 | 1,492 | 90,900 | 1,492 |
| 2010-10-26 | 1,458 | 1,487 | 1,449 | 1,472 | 97,900 | 1,472 |
| 2010-10-25 | 1,463 | 1,483 | 1,434 | 1,469 | 143,600 | 1,469 |
| 2010-10-22 | 1,451 | 1,474 | 1,445 | 1,452 | 100,500 | 1,452 |
| 2010-10-21 | 1,469 | 1,477 | 1,450 | 1,457 | 84,800 | 1,457 |
| 2010-10-20 | 1,487 | 1,487 | 1,463 | 1,470 | 125,700 | 1,470 |
| 2010-10-19 | 1,473 | 1,505 | 1,473 | 1,491 | 52,900 | 1,491 |
| 2010-10-18 | 1,468 | 1,513 | 1,468 | 1,483 | 86,700 | 1,483 |
| 2010-10-15 | 1,480 | 1,487 | 1,456 | 1,474 | 176,700 | 1,474 |
| 2010-10-14 | 1,488 | 1,521 | 1,480 | 1,505 | 122,000 | 1,505 |
| 2010-10-13 | 1,474 | 1,490 | 1,453 | 1,463 | 134,100 | 1,463 |
| 2010-10-12 | 1,510 | 1,522 | 1,470 | 1,475 | 120,700 | 1,475 |
| 2010-10-08 | 1,541 | 1,544 | 1,514 | 1,527 | 89,900 | 1,527 |
| 2010-10-07 | 1,539 | 1,555 | 1,527 | 1,533 | 100,800 | 1,533 |
| 2010-10-06 | 1,528 | 1,565 | 1,525 | 1,559 | 341,000 | 1,559 |
| 2010-10-05 | 1,477 | 1,515 | 1,463 | 1,503 | 210,000 | 1,503 |
| 2010-10-04 | 1,480 | 1,494 | 1,457 | 1,468 | 146,400 | 1,468 |
| 2010-10-01 | 1,442 | 1,503 | 1,438 | 1,495 | 443,500 | 1,495 |
| 2010-09-30 | 1,439 | 1,478 | 1,395 | 1,400 | 713,400 | 1,400 |
| 2010-09-29 | 1,468 | 1,580 | 1,468 | 1,509 | 662,200 | 1,509 |
| 2010-09-28 | 1,460 | 1,485 | 1,452 | 1,458 | 81,600 | 1,458 |
| 2010-09-27 | 1,451 | 1,467 | 1,449 | 1,463 | 85,800 | 1,463 |
| 2010-09-24 | 1,459 | 1,478 | 1,440 | 1,450 | 274,800 | 1,450 |
| 2010-09-22 | 1,503 | 1,505 | 1,458 | 1,467 | 313,600 | 1,467 |
| 2010-09-21 | 1,527 | 1,537 | 1,492 | 1,500 | 162,700 | 1,500 |
| 2010-09-17 | 1,500 | 1,526 | 1,485 | 1,519 | 113,000 | 1,519 |
| 2010-09-16 | 1,524 | 1,525 | 1,493 | 1,499 | 133,700 | 1,499 |
| 2010-09-15 | 1,490 | 1,532 | 1,484 | 1,502 | 261,600 | 1,502 |
| 2010-09-14 | 1,538 | 1,540 | 1,493 | 1,498 | 178,500 | 1,498 |
| 2010-09-13 | 1,530 | 1,548 | 1,527 | 1,537 | 98,200 | 1,537 |
| 2010-09-10 | 1,534 | 1,549 | 1,525 | 1,527 | 110,100 | 1,527 |
| 2010-09-09 | 1,528 | 1,541 | 1,514 | 1,534 | 120,100 | 1,534 |
| 2010-09-08 | 1,519 | 1,525 | 1,488 | 1,504 | 210,200 | 1,504 |
| 2010-09-07 | 1,546 | 1,557 | 1,521 | 1,550 | 225,100 | 1,550 |
| 2010-09-06 | 1,536 | 1,576 | 1,529 | 1,565 | 149,700 | 1,565 |
| 2010-09-03 | 1,537 | 1,546 | 1,510 | 1,522 | 126,600 | 1,522 |
| 2010-09-02 | 1,542 | 1,544 | 1,502 | 1,526 | 133,100 | 1,526 |
| 2010-09-01 | 1,500 | 1,506 | 1,483 | 1,502 | 114,700 | 1,502 |
| 2010-08-31 | 1,535 | 1,535 | 1,502 | 1,502 | 146,000 | 1,502 |
| 2010-08-30 | 1,588 | 1,595 | 1,532 | 1,539 | 245,100 | 1,539 |
| 2010-08-27 | 1,495 | 1,576 | 1,486 | 1,568 | 270,000 | 1,568 |
| 2010-08-26 | 1,484 | 1,503 | 1,468 | 1,498 | 233,000 | 1,498 |
| 2010-08-25 | 1,485 | 1,508 | 1,469 | 1,491 | 225,300 | 1,491 |
| 2010-08-24 | 1,510 | 1,519 | 1,485 | 1,493 | 199,400 | 1,493 |
| 2010-08-23 | 1,525 | 1,539 | 1,493 | 1,525 | 190,700 | 1,525 |
| 2010-08-20 | 1,547 | 1,600 | 1,527 | 1,533 | 404,600 | 1,533 |
| 2010-08-19 | 1,577 | 1,609 | 1,546 | 1,563 | 483,100 | 1,563 |
| 2010-08-18 | 1,515 | 1,574 | 1,485 | 1,573 | 448,000 | 1,573 |
| 2010-08-17 | 1,472 | 1,520 | 1,472 | 1,513 | 339,500 | 1,513 |
| 2010-08-16 | 1,473 | 1,526 | 1,471 | 1,502 | 799,600 | 1,502 |
| 2010-08-13 | 1,444 | 1,472 | 1,435 | 1,454 | 107,700 | 1,454 |
| 2010-08-12 | 1,455 | 1,465 | 1,401 | 1,456 | 335,600 | 1,456 |
| 2010-08-11 | 1,474 | 1,497 | 1,444 | 1,481 | 312,200 | 1,481 |
| 2010-08-10 | 1,435 | 1,507 | 1,435 | 1,492 | 367,200 | 1,492 |
| 2010-08-09 | 1,459 | 1,470 | 1,420 | 1,431 | 219,600 | 1,431 |
| 2010-08-06 | 1,457 | 1,497 | 1,451 | 1,489 | 317,300 | 1,489 |
| 2010-08-05 | 1,478 | 1,489 | 1,456 | 1,487 | 394,400 | 1,487 |
| 2010-08-04 | 1,404 | 1,493 | 1,397 | 1,478 | 841,700 | 1,478 |
| 2010-08-03 | 1,351 | 1,419 | 1,351 | 1,402 | 357,400 | 1,402 |
| 2010-08-02 | 1,290 | 1,344 | 1,283 | 1,344 | 386,800 | 1,344 |
| 2010-07-30 | 1,346 | 1,346 | 1,312 | 1,316 | 189,800 | 1,316 |
| 2010-07-29 | 1,345 | 1,388 | 1,345 | 1,367 | 110,800 | 1,367 |
| 2010-07-28 | 1,367 | 1,393 | 1,355 | 1,364 | 159,400 | 1,364 |
| 2010-07-27 | 1,367 | 1,370 | 1,329 | 1,338 | 145,700 | 1,338 |
| 2010-07-26 | 1,378 | 1,387 | 1,362 | 1,366 | 52,100 | 1,366 |
| 2010-07-23 | 1,360 | 1,372 | 1,354 | 1,360 | 56,400 | 1,360 |
| 2010-07-22 | 1,329 | 1,346 | 1,326 | 1,327 | 73,300 | 1,327 |
| 2010-07-21 | 1,380 | 1,390 | 1,335 | 1,350 | 99,300 | 1,350 |
| 2010-07-20 | 1,395 | 1,404 | 1,369 | 1,374 | 134,700 | 1,374 |
| 2010-07-16 | 1,410 | 1,453 | 1,410 | 1,425 | 257,400 | 1,425 |
| 2010-07-15 | 1,408 | 1,441 | 1,404 | 1,412 | 140,000 | 1,412 |
| 2010-07-14 | 1,458 | 1,472 | 1,430 | 1,438 | 261,500 | 1,438 |
| 2010-07-13 | 1,405 | 1,430 | 1,397 | 1,428 | 196,000 | 1,428 |
| 2010-07-12 | 1,412 | 1,428 | 1,383 | 1,390 | 142,400 | 1,390 |
| 2010-07-09 | 1,415 | 1,432 | 1,406 | 1,411 | 128,000 | 1,411 |
| 2010-07-08 | 1,405 | 1,415 | 1,392 | 1,410 | 78,300 | 1,410 |
| 2010-07-07 | 1,387 | 1,387 | 1,363 | 1,377 | 96,500 | 1,377 |
| 2010-07-06 | 1,393 | 1,399 | 1,348 | 1,386 | 133,000 | 1,386 |
| 2010-07-05 | 1,343 | 1,411 | 1,330 | 1,411 | 166,200 | 1,411 |
| 2010-07-02 | 1,350 | 1,373 | 1,340 | 1,370 | 100,400 | 1,370 |
| 2010-07-01 | 1,332 | 1,361 | 1,327 | 1,340 | 143,000 | 1,340 |
| 2010-06-30 | 1,336 | 1,337 | 1,318 | 1,334 | 115,500 | 1,334 |
| 2010-06-29 | 1,368 | 1,391 | 1,352 | 1,361 | 138,900 | 1,361 |
| 2010-06-28 | 1,390 | 1,391 | 1,355 | 1,368 | 160,900 | 1,368 |
| 2010-06-25 | 1,372 | 1,397 | 1,367 | 1,390 | 318,700 | 1,390 |
| 2010-06-24 | 1,412 | 1,424 | 1,365 | 1,371 | 305,300 | 1,371 |
| 2010-06-23 | 1,414 | 1,421 | 1,399 | 1,406 | 326,800 | 1,406 |
| 2010-06-22 | 1,470 | 1,475 | 1,434 | 1,441 | 277,400 | 1,441 |
| 2010-06-21 | 1,499 | 1,503 | 1,483 | 1,492 | 215,600 | 1,492 |
| 2010-06-18 | 1,494 | 1,496 | 1,476 | 1,496 | 353,500 | 1,496 |
| 2010-06-17 | 1,461 | 1,495 | 1,461 | 1,494 | 478,300 | 1,494 |
| 2010-06-16 | 1,435 | 1,482 | 1,434 | 1,460 | 594,000 | 1,460 |
| 2010-06-15 | 1,382 | 1,417 | 1,373 | 1,408 | 180,300 | 1,408 |
| 2010-06-14 | 1,358 | 1,394 | 1,348 | 1,388 | 189,100 | 1,388 |
| 2010-06-11 | 1,331 | 1,344 | 1,315 | 1,328 | 216,200 | 1,328 |
| 2010-06-10 | 1,296 | 1,314 | 1,281 | 1,310 | 171,000 | 1,310 |
| 2010-06-09 | 1,295 | 1,308 | 1,275 | 1,289 | 258,300 | 1,289 |
| 2010-06-08 | 1,271 | 1,327 | 1,268 | 1,294 | 232,000 | 1,294 |
| 2010-06-07 | 1,282 | 1,301 | 1,278 | 1,289 | 260,300 | 1,289 |
| 2010-06-04 | 1,257 | 1,330 | 1,257 | 1,312 | 579,500 | 1,312 |
| 2010-06-03 | 1,241 | 1,263 | 1,232 | 1,255 | 375,200 | 1,255 |
| 2010-06-02 | 1,229 | 1,237 | 1,201 | 1,211 | 289,800 | 1,211 |
| 2010-06-01 | 1,247 | 1,256 | 1,232 | 1,239 | 160,600 | 1,239 |
| 2010-05-31 | 1,259 | 1,277 | 1,243 | 1,259 | 259,000 | 1,259 |
| 2010-05-28 | 1,261 | 1,285 | 1,254 | 1,277 | 239,900 | 1,277 |
| 2010-05-27 | 1,194 | 1,236 | 1,187 | 1,231 | 204,400 | 1,231 |
| 2010-05-26 | 1,216 | 1,237 | 1,200 | 1,215 | 304,900 | 1,215 |
| 2010-05-25 | 1,245 | 1,245 | 1,193 | 1,194 | 185,400 | 1,194 |
| 2010-05-24 | 1,265 | 1,275 | 1,246 | 1,251 | 223,500 | 1,251 |
| 2010-05-21 | 1,293 | 1,299 | 1,235 | 1,265 | 301,500 | 1,265 |
| 2010-05-20 | 1,330 | 1,334 | 1,311 | 1,323 | 285,600 | 1,323 |
| 2010-05-19 | 1,303 | 1,340 | 1,295 | 1,336 | 299,100 | 1,336 |
| 2010-05-18 | 1,330 | 1,347 | 1,303 | 1,321 | 289,600 | 1,321 |
| 2010-05-17 | 1,330 | 1,355 | 1,275 | 1,303 | 282,800 | 1,303 |
| 2010-05-14 | 1,330 | 1,370 | 1,304 | 1,360 | 474,000 | 1,360 |
| 2010-05-13 | 1,227 | 1,343 | 1,226 | 1,338 | 567,100 | 1,338 |
| 2010-05-12 | 1,221 | 1,236 | 1,211 | 1,215 | 513,900 | 1,215 |
| 2010-05-11 | 1,309 | 1,325 | 1,246 | 1,253 | 238,200 | 1,253 |
| 2010-05-10 | 1,257 | 1,281 | 1,250 | 1,268 | 249,800 | 1,268 |
| 2010-05-07 | 1,221 | 1,313 | 1,207 | 1,268 | 439,900 | 1,268 |
| 2010-05-06 | 1,340 | 1,356 | 1,328 | 1,341 | 208,900 | 1,341 |
| 2010-04-30 | 1,400 | 1,407 | 1,378 | 1,387 | 191,100 | 1,387 |
| 2010-04-28 | 1,390 | 1,399 | 1,385 | 1,390 | 155,300 | 1,390 |
| 2010-04-27 | 1,426 | 1,426 | 1,405 | 1,423 | 92,000 | 1,423 |
| 2010-04-26 | 1,420 | 1,432 | 1,416 | 1,424 | 126,000 | 1,424 |
| 2010-04-23 | 1,407 | 1,423 | 1,400 | 1,411 | 95,400 | 1,411 |
| 2010-04-22 | 1,405 | 1,426 | 1,402 | 1,419 | 127,800 | 1,419 |
| 2010-04-21 | 1,391 | 1,426 | 1,390 | 1,424 | 157,400 | 1,424 |
| 2010-04-20 | 1,386 | 1,404 | 1,382 | 1,388 | 175,200 | 1,388 |
| 2010-04-19 | 1,397 | 1,402 | 1,382 | 1,392 | 235,300 | 1,392 |
| 2010-04-16 | 1,445 | 1,445 | 1,422 | 1,427 | 170,200 | 1,427 |
| 2010-04-15 | 1,426 | 1,450 | 1,423 | 1,446 | 172,400 | 1,446 |
| 2010-04-14 | 1,423 | 1,431 | 1,415 | 1,419 | 133,100 | 1,419 |
| 2010-04-13 | 1,447 | 1,450 | 1,414 | 1,431 | 153,900 | 1,431 |
| 2010-04-12 | 1,469 | 1,471 | 1,446 | 1,448 | 192,400 | 1,448 |
| 2010-04-09 | 1,440 | 1,462 | 1,438 | 1,459 | 248,300 | 1,459 |
| 2010-04-08 | 1,424 | 1,440 | 1,416 | 1,433 | 178,900 | 1,433 |
| 2010-04-07 | 1,452 | 1,457 | 1,438 | 1,441 | 149,700 | 1,441 |
| 2010-04-06 | 1,485 | 1,487 | 1,435 | 1,451 | 356,500 | 1,451 |
| 2010-04-05 | 1,450 | 1,475 | 1,443 | 1,475 | 420,200 | 1,475 |
| 2010-04-02 | 1,414 | 1,420 | 1,388 | 1,416 | 213,000 | 1,416 |
| 2010-04-01 | 1,394 | 1,416 | 1,372 | 1,410 | 376,600 | 1,410 |
| 2010-03-31 | 1,430 | 1,433 | 1,398 | 1,400 | 299,700 | 1,400 |
| 2010-03-30 | 1,450 | 1,452 | 1,411 | 1,433 | 399,500 | 1,433 |
| 2010-03-29 | 1,455 | 1,480 | 1,436 | 1,443 | 477,100 | 1,443 |
| 2010-03-26 | 1,460 | 1,494 | 1,458 | 1,484 | 709,400 | 1,484 |
| 2010-03-25 | 1,448 | 1,461 | 1,425 | 1,455 | 784,600 | 1,455 |
| 2010-03-24 | 1,360 | 1,419 | 1,356 | 1,419 | 1,290,500 | 1,419 |
| 2010-03-23 | 1,296 | 1,299 | 1,280 | 1,285 | 129,800 | 1,285 |
| 2010-03-19 | 1,280 | 1,295 | 1,280 | 1,290 | 91,300 | 1,290 |
| 2010-03-18 | 1,298 | 1,307 | 1,278 | 1,284 | 253,900 | 1,284 |
| 2010-03-17 | 1,298 | 1,305 | 1,290 | 1,296 | 242,300 | 1,296 |
| 2010-03-16 | 1,290 | 1,305 | 1,289 | 1,291 | 130,200 | 1,291 |
| 2010-03-15 | 1,299 | 1,314 | 1,284 | 1,293 | 156,800 | 1,293 |
| 2010-03-12 | 1,288 | 1,303 | 1,277 | 1,296 | 169,600 | 1,296 |
| 2010-03-11 | 1,303 | 1,308 | 1,263 | 1,282 | 318,300 | 1,282 |
| 2010-03-10 | 1,304 | 1,316 | 1,292 | 1,304 | 151,000 | 1,304 |
| 2010-03-09 | 1,280 | 1,309 | 1,280 | 1,299 | 223,600 | 1,299 |
| 2010-03-08 | 1,293 | 1,296 | 1,279 | 1,292 | 177,000 | 1,292 |
| 2010-03-05 | 1,253 | 1,278 | 1,253 | 1,275 | 172,700 | 1,275 |
| 2010-03-04 | 1,270 | 1,271 | 1,236 | 1,247 | 207,500 | 1,247 |
| 2010-03-03 | 1,261 | 1,281 | 1,236 | 1,275 | 375,600 | 1,275 |
| 2010-03-02 | 1,193 | 1,255 | 1,191 | 1,255 | 423,600 | 1,255 |
| 2010-03-01 | 1,178 | 1,197 | 1,170 | 1,194 | 232,000 | 1,194 |
| 2010-02-26 | 1,170 | 1,186 | 1,164 | 1,176 | 140,600 | 1,176 |
| 2010-02-25 | 1,184 | 1,186 | 1,167 | 1,177 | 223,500 | 1,177 |
| 2010-02-24 | 1,181 | 1,188 | 1,171 | 1,174 | 199,900 | 1,174 |
| 2010-02-23 | 1,195 | 1,204 | 1,163 | 1,195 | 208,200 | 1,195 |
| 2010-02-22 | 1,174 | 1,194 | 1,172 | 1,186 | 189,100 | 1,186 |
| 2010-02-19 | 1,190 | 1,196 | 1,172 | 1,174 | 146,300 | 1,174 |
| 2010-02-18 | 1,191 | 1,196 | 1,181 | 1,193 | 207,900 | 1,193 |
| 2010-02-17 | 1,198 | 1,198 | 1,173 | 1,190 | 289,200 | 1,190 |
| 2010-02-16 | 1,206 | 1,213 | 1,180 | 1,186 | 186,100 | 1,186 |
| 2010-02-15 | 1,212 | 1,229 | 1,212 | 1,222 | 195,400 | 1,222 |
| 2010-02-12 | 1,201 | 1,210 | 1,180 | 1,205 | 212,900 | 1,205 |
| 2010-02-10 | 1,178 | 1,203 | 1,174 | 1,191 | 317,200 | 1,191 |
| 2010-02-09 | 1,140 | 1,160 | 1,125 | 1,154 | 270,200 | 1,154 |
| 2010-02-08 | 1,220 | 1,220 | 1,137 | 1,141 | 570,200 | 1,141 |
| 2010-02-05 | 1,205 | 1,225 | 1,192 | 1,221 | 323,800 | 1,221 |
| 2010-02-04 | 1,229 | 1,237 | 1,215 | 1,235 | 189,800 | 1,235 |
| 2010-02-03 | 1,252 | 1,258 | 1,210 | 1,215 | 516,700 | 1,215 |
| 2010-02-02 | 1,240 | 1,259 | 1,227 | 1,245 | 380,500 | 1,245 |
| 2010-02-01 | 1,280 | 1,286 | 1,223 | 1,224 | 604,200 | 1,224 |
| 2010-01-29 | 1,331 | 1,335 | 1,286 | 1,292 | 253,600 | 1,292 |
| 2010-01-28 | 1,311 | 1,335 | 1,310 | 1,333 | 176,400 | 1,333 |
| 2010-01-27 | 1,350 | 1,364 | 1,314 | 1,315 | 186,900 | 1,315 |
| 2010-01-26 | 1,385 | 1,393 | 1,333 | 1,338 | 316,000 | 1,338 |
| 2010-01-25 | 1,385 | 1,412 | 1,375 | 1,395 | 198,400 | 1,395 |
| 2010-01-22 | 1,385 | 1,425 | 1,382 | 1,407 | 173,200 | 1,407 |
| 2010-01-21 | 1,395 | 1,433 | 1,376 | 1,426 | 286,800 | 1,426 |
| 2010-01-20 | 1,473 | 1,475 | 1,408 | 1,414 | 353,000 | 1,414 |
| 2010-01-19 | 1,490 | 1,493 | 1,465 | 1,469 | 121,200 | 1,469 |
| 2010-01-18 | 1,485 | 1,495 | 1,475 | 1,486 | 167,500 | 1,486 |
| 2010-01-15 | 1,507 | 1,507 | 1,480 | 1,497 | 225,900 | 1,497 |
| 2010-01-14 | 1,492 | 1,499 | 1,475 | 1,498 | 190,800 | 1,498 |
| 2010-01-13 | 1,500 | 1,502 | 1,465 | 1,471 | 288,900 | 1,471 |
| 2010-01-12 | 1,481 | 1,518 | 1,481 | 1,513 | 314,300 | 1,513 |
| 2010-01-08 | 1,508 | 1,509 | 1,450 | 1,481 | 428,200 | 1,481 |
| 2010-01-07 | 1,520 | 1,530 | 1,469 | 1,489 | 443,100 | 1,489 |
| 2010-01-06 | 1,465 | 1,502 | 1,456 | 1,495 | 503,200 | 1,495 |
| 2010-01-05 | 1,429 | 1,485 | 1,415 | 1,450 | 829,100 | 1,450 |
| 2010-01-04 | 1,319 | 1,406 | 1,318 | 1,399 | 492,700 | 1,399 |
分割・併合履歴 ： [1999-09-27]1株→2株
