6963 ローム(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 | 5,320 | 5,330 | 5,300 | 5,330 | 3,500 | 1,332.50 |
| 2010-12-29 | 5,370 | 5,400 | 5,340 | 5,380 | 8,300 | 1,345 |
| 2010-12-28 | 5,370 | 5,380 | 5,360 | 5,370 | 4,000 | 1,342.50 |
| 2010-12-27 | 5,400 | 5,400 | 5,360 | 5,370 | 5,200 | 1,342.50 |
| 2010-12-24 | 5,430 | 5,430 | 5,360 | 5,360 | 5,100 | 1,340 |
| 2010-12-22 | 5,420 | 5,460 | 5,420 | 5,450 | 16,300 | 1,362.50 |
| 2010-12-21 | 5,400 | 5,420 | 5,380 | 5,420 | 19,500 | 1,355 |
| 2010-12-20 | 5,370 | 5,390 | 5,300 | 5,350 | 14,200 | 1,337.50 |
| 2010-12-17 | 5,410 | 5,410 | 5,360 | 5,370 | 18,600 | 1,342.50 |
| 2010-12-16 | 5,430 | 5,450 | 5,380 | 5,410 | 2,800 | 1,352.50 |
| 2010-12-15 | 5,450 | 5,490 | 5,430 | 5,480 | 11,000 | 1,370 |
| 2010-12-14 | 5,380 | 5,430 | 5,380 | 5,430 | 9,900 | 1,357.50 |
| 2010-12-13 | 5,340 | 5,400 | 5,340 | 5,400 | 10,000 | 1,350 |
| 2010-12-10 | 5,310 | 5,390 | 5,310 | 5,330 | 161,200 | 1,332.50 |
| 2010-12-09 | 5,340 | 5,340 | 5,300 | 5,300 | 6,000 | 1,325 |
| 2010-12-08 | 5,250 | 5,300 | 5,250 | 5,300 | 20,300 | 1,325 |
| 2010-12-07 | 5,200 | 5,230 | 5,180 | 5,230 | 16,000 | 1,307.50 |
| 2010-12-06 | 5,230 | 5,260 | 5,230 | 5,260 | 6,100 | 1,315 |
| 2010-12-03 | 5,250 | 5,270 | 5,180 | 5,240 | 9,700 | 1,310 |
| 2010-12-02 | 5,170 | 5,250 | 5,140 | 5,230 | 7,200 | 1,307.50 |
| 2010-12-01 | 5,020 | 5,030 | 4,990 | 5,020 | 5,600 | 1,255 |
| 2010-11-30 | 5,080 | 5,090 | 5,070 | 5,080 | 14,100 | 1,270 |
| 2010-11-29 | 5,080 | 5,140 | 5,070 | 5,100 | 3,400 | 1,275 |
| 2010-11-26 | 5,110 | 5,120 | 5,040 | 5,040 | 3,000 | 1,260 |
| 2010-11-25 | 5,150 | 5,150 | 5,130 | 5,130 | 9,400 | 1,282.50 |
| 2010-11-24 | 5,120 | 5,120 | 5,080 | 5,080 | 10,000 | 1,270 |
| 2010-11-22 | 5,170 | 5,170 | 5,130 | 5,140 | 3,400 | 1,285 |
| 2010-11-19 | 5,190 | 5,190 | 5,070 | 5,090 | 4,500 | 1,272.50 |
| 2010-11-18 | 5,030 | 5,130 | 5,030 | 5,130 | 7,900 | 1,282.50 |
| 2010-11-17 | 4,890 | 5,030 | 4,880 | 5,020 | 6,000 | 1,255 |
| 2010-11-16 | 5,030 | 5,050 | 4,970 | 4,980 | 3,300 | 1,245 |
| 2010-11-15 | 4,955 | 5,010 | 4,955 | 5,010 | 5,900 | 1,252.50 |
| 2010-11-12 | 4,940 | 5,020 | 4,940 | 4,970 | 7,600 | 1,242.50 |
| 2010-11-11 | 4,955 | 5,030 | 4,950 | 4,980 | 6,100 | 1,245 |
| 2010-11-10 | 4,845 | 4,990 | 4,845 | 4,990 | 48,000 | 1,247.50 |
| 2010-11-09 | 4,995 | 5,030 | 4,775 | 4,785 | 18,400 | 1,196.25 |
| 2010-11-08 | 5,140 | 5,190 | 4,960 | 4,990 | 28,100 | 1,247.50 |
| 2010-11-05 | 5,150 | 5,170 | 5,150 | 5,160 | 4,900 | 1,290 |
| 2010-11-04 | 5,090 | 5,140 | 5,080 | 5,090 | 8,100 | 1,272.50 |
| 2010-11-02 | 5,030 | 5,060 | 5,000 | 5,060 | 1,800 | 1,265 |
| 2010-11-01 | 4,960 | 5,060 | 4,960 | 5,040 | 1,300 | 1,260 |
| 2010-10-29 | 5,080 | 5,080 | 4,980 | 4,995 | 5,400 | 1,248.75 |
| 2010-10-28 | 5,120 | 5,140 | 5,100 | 5,100 | 15,600 | 1,275 |
| 2010-10-27 | 5,100 | 5,110 | 5,100 | 5,110 | 500 | 1,277.50 |
| 2010-10-26 | 5,130 | 5,130 | 5,080 | 5,110 | 1,900 | 1,277.50 |
| 2010-10-25 | 5,100 | 5,130 | 5,100 | 5,110 | 7,000 | 1,277.50 |
| 2010-10-22 | 5,150 | 5,150 | 5,130 | 5,150 | 5,300 | 1,287.50 |
| 2010-10-21 | 5,120 | 5,160 | 5,090 | 5,140 | 6,800 | 1,285 |
| 2010-10-20 | 5,200 | 5,200 | 5,120 | 5,120 | 2,000 | 1,280 |
| 2010-10-19 | 5,240 | 5,280 | 5,230 | 5,230 | 3,800 | 1,307.50 |
| 2010-10-18 | 5,280 | 5,280 | 5,180 | 5,220 | 3,600 | 1,305 |
| 2010-10-15 | 5,310 | 5,310 | 5,200 | 5,230 | 9,100 | 1,307.50 |
| 2010-10-14 | 5,400 | 5,500 | 5,400 | 5,410 | 6,800 | 1,352.50 |
| 2010-10-13 | 5,320 | 5,440 | 5,320 | 5,390 | 4,200 | 1,347.50 |
| 2010-10-12 | 5,430 | 5,490 | 5,350 | 5,360 | 12,200 | 1,340 |
| 2010-10-08 | 5,220 | 5,390 | 5,220 | 5,350 | 10,200 | 1,337.50 |
| 2010-10-07 | 5,220 | 5,240 | 5,200 | 5,210 | 5,400 | 1,302.50 |
| 2010-10-06 | 5,290 | 5,310 | 5,250 | 5,250 | 3,700 | 1,312.50 |
| 2010-10-05 | 5,140 | 5,240 | 5,140 | 5,230 | 8,100 | 1,307.50 |
| 2010-10-04 | 5,180 | 5,220 | 5,110 | 5,130 | 10,100 | 1,282.50 |
| 2010-10-01 | 5,150 | 5,180 | 5,130 | 5,130 | 8,500 | 1,282.50 |
| 2010-09-30 | 5,310 | 5,310 | 5,200 | 5,210 | 5,700 | 1,302.50 |
| 2010-09-29 | 5,250 | 5,280 | 5,200 | 5,270 | 11,500 | 1,317.50 |
| 2010-09-28 | 5,290 | 5,310 | 5,240 | 5,250 | 5,100 | 1,312.50 |
| 2010-09-27 | 5,260 | 5,310 | 5,260 | 5,310 | 12,600 | 1,327.50 |
| 2010-09-24 | 5,330 | 5,330 | 5,200 | 5,200 | 8,300 | 1,300 |
| 2010-09-22 | 5,410 | 5,500 | 5,410 | 5,430 | 4,500 | 1,357.50 |
| 2010-09-21 | 5,500 | 5,500 | 5,380 | 5,380 | 6,100 | 1,345 |
| 2010-09-17 | 5,470 | 5,470 | 5,400 | 5,400 | 10,400 | 1,350 |
| 2010-09-16 | 5,530 | 5,530 | 5,410 | 5,430 | 5,900 | 1,357.50 |
| 2010-09-15 | 5,210 | 5,430 | 5,210 | 5,430 | 6,900 | 1,357.50 |
| 2010-09-14 | 5,310 | 5,310 | 5,210 | 5,250 | 2,700 | 1,312.50 |
| 2010-09-13 | 5,270 | 5,270 | 5,220 | 5,260 | 5,900 | 1,315 |
| 2010-09-10 | 5,250 | 5,270 | 5,210 | 5,270 | 112,300 | 1,317.50 |
| 2010-09-09 | 5,260 | 5,270 | 5,200 | 5,200 | 6,700 | 1,300 |
| 2010-09-08 | 5,210 | 5,230 | 5,180 | 5,230 | 1,400 | 1,307.50 |
| 2010-09-07 | 5,370 | 5,450 | 5,350 | 5,360 | 5,000 | 1,340 |
| 2010-09-06 | 5,350 | 5,430 | 5,340 | 5,430 | 1,300 | 1,357.50 |
| 2010-09-03 | 5,240 | 5,340 | 5,240 | 5,300 | 6,300 | 1,325 |
| 2010-09-02 | 5,230 | 5,230 | 5,190 | 5,230 | 6,400 | 1,307.50 |
| 2010-09-01 | 5,080 | 5,140 | 5,080 | 5,110 | 13,500 | 1,277.50 |
| 2010-08-31 | 5,060 | 5,060 | 5,030 | 5,060 | 4,400 | 1,265 |
| 2010-08-30 | 5,170 | 5,230 | 5,150 | 5,180 | 9,800 | 1,295 |
| 2010-08-27 | 4,915 | 5,090 | 4,915 | 5,090 | 9,500 | 1,272.50 |
| 2010-08-26 | 4,910 | 5,000 | 4,910 | 4,985 | 15,600 | 1,246.25 |
| 2010-08-25 | 4,890 | 4,905 | 4,820 | 4,840 | 5,700 | 1,210 |
| 2010-08-24 | 4,990 | 4,990 | 4,920 | 4,930 | 13,700 | 1,232.50 |
| 2010-08-23 | 5,060 | 5,110 | 5,030 | 5,050 | 6,600 | 1,262.50 |
| 2010-08-20 | 5,100 | 5,200 | 5,030 | 5,140 | 9,700 | 1,285 |
| 2010-08-19 | 5,050 | 5,200 | 5,050 | 5,190 | 16,300 | 1,297.50 |
| 2010-08-18 | 5,110 | 5,110 | 5,000 | 5,040 | 6,800 | 1,260 |
| 2010-08-17 | 4,975 | 5,030 | 4,975 | 5,030 | 4,000 | 1,257.50 |
| 2010-08-16 | 4,985 | 5,040 | 4,965 | 5,040 | 5,200 | 1,260 |
| 2010-08-13 | 5,070 | 5,130 | 5,070 | 5,130 | 11,500 | 1,282.50 |
| 2010-08-12 | 4,985 | 5,130 | 4,985 | 5,130 | 5,600 | 1,282.50 |
| 2010-08-11 | 5,170 | 5,180 | 5,100 | 5,100 | 4,900 | 1,275 |
| 2010-08-10 | 5,350 | 5,350 | 5,200 | 5,260 | 4,800 | 1,315 |
| 2010-08-09 | 5,350 | 5,380 | 5,280 | 5,310 | 3,800 | 1,327.50 |
| 2010-08-06 | 5,450 | 5,550 | 5,450 | 5,490 | 4,600 | 1,372.50 |
| 2010-08-05 | 5,470 | 5,480 | 5,450 | 5,460 | 1,500 | 1,365 |
| 2010-08-04 | 5,500 | 5,500 | 5,430 | 5,440 | 2,600 | 1,360 |
| 2010-08-03 | 5,530 | 5,530 | 5,500 | 5,520 | 1,000 | 1,380 |
| 2010-08-02 | 5,580 | 5,600 | 5,520 | 5,530 | 2,000 | 1,382.50 |
| 2010-07-30 | 5,540 | 5,540 | 5,410 | 5,490 | 15,200 | 1,372.50 |
| 2010-07-29 | 5,550 | 5,590 | 5,550 | 5,560 | 8,100 | 1,390 |
| 2010-07-28 | 5,470 | 5,600 | 5,470 | 5,600 | 4,800 | 1,400 |
| 2010-07-27 | 5,400 | 5,410 | 5,380 | 5,380 | 3,300 | 1,345 |
| 2010-07-26 | 5,420 | 5,460 | 5,370 | 5,390 | 1,100 | 1,347.50 |
| 2010-07-23 | 5,370 | 5,370 | 5,340 | 5,370 | 1,800 | 1,342.50 |
| 2010-07-22 | 5,260 | 5,320 | 5,260 | 5,290 | 4,400 | 1,322.50 |
| 2010-07-21 | 5,340 | 5,360 | 5,300 | 5,300 | 8,100 | 1,325 |
| 2010-07-20 | 5,280 | 5,370 | 5,280 | 5,310 | 5,300 | 1,327.50 |
| 2010-07-16 | 5,410 | 5,410 | 5,290 | 5,310 | 7,500 | 1,327.50 |
| 2010-07-15 | 5,470 | 5,470 | 5,430 | 5,430 | 9,100 | 1,357.50 |
| 2010-07-14 | 5,560 | 5,580 | 5,530 | 5,550 | 3,600 | 1,387.50 |
| 2010-07-13 | 5,540 | 5,540 | 5,430 | 5,460 | 16,500 | 1,365 |
| 2010-07-12 | 5,490 | 5,580 | 5,480 | 5,500 | 8,100 | 1,375 |
| 2010-07-09 | 5,450 | 5,490 | 5,440 | 5,470 | 4,900 | 1,367.50 |
| 2010-07-08 | 5,480 | 5,500 | 5,410 | 5,430 | 7,300 | 1,357.50 |
| 2010-07-07 | 5,320 | 5,330 | 5,260 | 5,290 | 6,600 | 1,322.50 |
| 2010-07-06 | 5,170 | 5,340 | 5,120 | 5,340 | 8,600 | 1,335 |
| 2010-07-05 | 5,160 | 5,210 | 5,140 | 5,210 | 11,800 | 1,302.50 |
| 2010-07-02 | 5,190 | 5,230 | 5,160 | 5,200 | 8,400 | 1,300 |
| 2010-07-01 | 5,310 | 5,330 | 5,190 | 5,200 | 7,500 | 1,300 |
| 2010-06-30 | 5,270 | 5,370 | 5,260 | 5,370 | 11,900 | 1,342.50 |
| 2010-06-29 | 5,430 | 5,470 | 5,340 | 5,360 | 6,900 | 1,340 |
| 2010-06-28 | 5,450 | 5,450 | 5,380 | 5,400 | 5,700 | 1,350 |
| 2010-06-25 | 5,530 | 5,530 | 5,450 | 5,520 | 7,200 | 1,380 |
| 2010-06-24 | 5,500 | 5,660 | 5,500 | 5,580 | 8,000 | 1,395 |
| 2010-06-23 | 5,600 | 5,650 | 5,540 | 5,540 | 7,200 | 1,385 |
| 2010-06-22 | 5,800 | 5,830 | 5,740 | 5,780 | 6,200 | 1,445 |
| 2010-06-21 | 5,830 | 5,850 | 5,790 | 5,810 | 10,800 | 1,452.50 |
| 2010-06-18 | 5,720 | 5,780 | 5,720 | 5,740 | 13,300 | 1,435 |
| 2010-06-17 | 5,680 | 5,720 | 5,640 | 5,670 | 3,600 | 1,417.50 |
| 2010-06-16 | 5,620 | 5,670 | 5,600 | 5,620 | 6,600 | 1,405 |
| 2010-06-15 | 5,480 | 5,530 | 5,460 | 5,520 | 5,300 | 1,380 |
| 2010-06-14 | 5,550 | 5,560 | 5,520 | 5,530 | 1,500 | 1,382.50 |
| 2010-06-11 | 5,510 | 5,540 | 5,460 | 5,460 | 106,400 | 1,365 |
| 2010-06-10 | 5,390 | 5,390 | 5,330 | 5,370 | 5,800 | 1,342.50 |
| 2010-06-09 | 5,470 | 5,470 | 5,320 | 5,380 | 6,300 | 1,345 |
| 2010-06-08 | 5,500 | 5,540 | 5,420 | 5,450 | 9,900 | 1,362.50 |
| 2010-06-07 | 5,740 | 5,740 | 5,500 | 5,550 | 7,900 | 1,387.50 |
| 2010-06-04 | 5,780 | 5,830 | 5,730 | 5,790 | 9,300 | 1,447.50 |
| 2010-06-03 | 5,730 | 5,850 | 5,700 | 5,840 | 8,000 | 1,460 |
| 2010-06-02 | 5,690 | 5,720 | 5,580 | 5,630 | 14,200 | 1,407.50 |
| 2010-06-01 | 5,810 | 5,860 | 5,730 | 5,730 | 5,900 | 1,432.50 |
| 2010-05-31 | 5,760 | 5,860 | 5,760 | 5,820 | 8,900 | 1,455 |
| 2010-05-28 | 5,850 | 5,950 | 5,790 | 5,830 | 9,600 | 1,457.50 |
| 2010-05-27 | 5,460 | 5,750 | 5,460 | 5,750 | 24,300 | 1,437.50 |
| 2010-05-26 | 5,680 | 5,740 | 5,470 | 5,560 | 22,500 | 1,390 |
| 2010-05-25 | 5,710 | 5,720 | 5,530 | 5,610 | 21,400 | 1,402.50 |
| 2010-05-24 | 5,850 | 5,880 | 5,750 | 5,770 | 16,400 | 1,442.50 |
| 2010-05-21 | 5,840 | 5,840 | 5,730 | 5,820 | 25,300 | 1,455 |
| 2010-05-20 | 6,070 | 6,080 | 5,900 | 5,940 | 5,400 | 1,485 |
| 2010-05-19 | 6,080 | 6,120 | 6,020 | 6,050 | 11,600 | 1,512.50 |
| 2010-05-18 | 6,210 | 6,270 | 6,110 | 6,140 | 3,300 | 1,535 |
| 2010-05-17 | 6,190 | 6,260 | 6,160 | 6,180 | 11,700 | 1,545 |
| 2010-05-14 | 6,350 | 6,420 | 6,290 | 6,290 | 21,800 | 1,572.50 |
| 2010-05-13 | 6,500 | 6,500 | 6,380 | 6,460 | 12,100 | 1,615 |
| 2010-05-12 | 6,620 | 6,650 | 6,330 | 6,410 | 14,200 | 1,602.50 |
| 2010-05-11 | 6,770 | 6,900 | 6,620 | 6,620 | 9,700 | 1,655 |
| 2010-05-10 | 6,480 | 6,720 | 6,400 | 6,680 | 7,600 | 1,670 |
| 2010-05-07 | 6,460 | 6,580 | 6,440 | 6,500 | 8,800 | 1,625 |
| 2010-05-06 | 6,840 | 6,850 | 6,740 | 6,760 | 12,900 | 1,690 |
| 2010-04-30 | 6,970 | 7,050 | 6,970 | 7,010 | 7,600 | 1,752.50 |
| 2010-04-28 | 6,840 | 6,920 | 6,840 | 6,880 | 20,800 | 1,720 |
| 2010-04-27 | 6,920 | 7,050 | 6,920 | 7,020 | 3,100 | 1,755 |
| 2010-04-26 | 6,950 | 7,010 | 6,950 | 6,990 | 11,600 | 1,747.50 |
| 2010-04-23 | 6,920 | 6,920 | 6,850 | 6,850 | 6,700 | 1,712.50 |
| 2010-04-22 | 6,960 | 6,960 | 6,860 | 6,880 | 15,300 | 1,720 |
| 2010-04-21 | 7,020 | 7,080 | 6,980 | 7,050 | 22,800 | 1,762.50 |
| 2010-04-20 | 6,870 | 7,020 | 6,840 | 6,870 | 5,600 | 1,717.50 |
| 2010-04-19 | 6,880 | 6,940 | 6,830 | 6,870 | 11,900 | 1,717.50 |
| 2010-04-16 | 7,110 | 7,110 | 6,950 | 6,960 | 13,300 | 1,740 |
| 2010-04-15 | 6,970 | 7,180 | 6,970 | 7,110 | 4,400 | 1,777.50 |
| 2010-04-14 | 6,890 | 6,980 | 6,880 | 6,950 | 28,000 | 1,737.50 |
| 2010-04-13 | 6,820 | 6,870 | 6,820 | 6,870 | 16,100 | 1,717.50 |
| 2010-04-12 | 6,970 | 7,010 | 6,870 | 6,880 | 24,800 | 1,720 |
| 2010-04-09 | 6,970 | 7,050 | 6,900 | 6,950 | 22,400 | 1,737.50 |
| 2010-04-08 | 7,150 | 7,150 | 7,050 | 7,050 | 15,000 | 1,762.50 |
| 2010-04-07 | 7,140 | 7,220 | 7,130 | 7,170 | 26,900 | 1,792.50 |
| 2010-04-06 | 7,260 | 7,330 | 7,180 | 7,200 | 19,500 | 1,800 |
| 2010-04-05 | 7,130 | 7,220 | 7,120 | 7,210 | 20,900 | 1,802.50 |
| 2010-04-02 | 7,030 | 7,140 | 7,020 | 7,120 | 12,100 | 1,780 |
| 2010-04-01 | 7,000 | 7,030 | 6,920 | 7,020 | 17,100 | 1,755 |
| 2010-03-31 | 7,000 | 7,060 | 6,930 | 6,990 | 26,500 | 1,747.50 |
| 2010-03-30 | 6,830 | 6,850 | 6,710 | 6,850 | 10,000 | 1,712.50 |
| 2010-03-29 | 6,660 | 6,740 | 6,650 | 6,730 | 4,700 | 1,682.50 |
| 2010-03-26 | 6,640 | 6,770 | 6,640 | 6,770 | 35,900 | 1,692.50 |
| 2010-03-25 | 6,600 | 6,630 | 6,570 | 6,630 | 26,800 | 1,657.50 |
| 2010-03-24 | 6,520 | 6,600 | 6,510 | 6,540 | 2,600 | 1,635 |
| 2010-03-23 | 6,550 | 6,550 | 6,510 | 6,520 | 5,600 | 1,630 |
| 2010-03-19 | 6,470 | 6,550 | 6,450 | 6,520 | 3,000 | 1,630 |
| 2010-03-18 | 6,500 | 6,520 | 6,420 | 6,420 | 2,500 | 1,605 |
| 2010-03-17 | 6,410 | 6,490 | 6,410 | 6,490 | 4,700 | 1,622.50 |
| 2010-03-16 | 6,440 | 6,440 | 6,410 | 6,410 | 1,900 | 1,602.50 |
| 2010-03-15 | 6,450 | 6,500 | 6,450 | 6,480 | 3,900 | 1,620 |
| 2010-03-12 | 6,390 | 6,480 | 6,370 | 6,450 | 83,600 | 1,612.50 |
| 2010-03-11 | 6,310 | 6,360 | 6,310 | 6,360 | 1,000 | 1,590 |
| 2010-03-10 | 6,340 | 6,360 | 6,280 | 6,280 | 10,500 | 1,570 |
| 2010-03-09 | 6,320 | 6,360 | 6,270 | 6,340 | 3,600 | 1,585 |
| 2010-03-08 | 6,400 | 6,400 | 6,310 | 6,310 | 3,500 | 1,577.50 |
| 2010-03-05 | 6,200 | 6,300 | 6,200 | 6,230 | 2,700 | 1,557.50 |
| 2010-03-04 | 6,250 | 6,250 | 6,150 | 6,160 | 2,500 | 1,540 |
| 2010-03-03 | 6,180 | 6,220 | 6,180 | 6,220 | 1,900 | 1,555 |
| 2010-03-02 | 6,160 | 6,200 | 6,160 | 6,200 | 5,300 | 1,550 |
| 2010-03-01 | 6,090 | 6,170 | 6,090 | 6,160 | 4,400 | 1,540 |
| 2010-02-26 | 6,010 | 6,110 | 6,010 | 6,110 | 6,000 | 1,527.50 |
| 2010-02-25 | 6,210 | 6,210 | 5,980 | 6,000 | 7,700 | 1,500 |
| 2010-02-24 | 6,090 | 6,120 | 6,050 | 6,110 | 10,300 | 1,527.50 |
| 2010-02-23 | 6,230 | 6,230 | 6,090 | 6,190 | 5,200 | 1,547.50 |
| 2010-02-22 | 6,130 | 6,270 | 6,130 | 6,220 | 12,600 | 1,555 |
| 2010-02-19 | 6,170 | 6,230 | 6,070 | 6,080 | 7,400 | 1,520 |
| 2010-02-18 | 6,180 | 6,180 | 6,130 | 6,150 | 2,600 | 1,537.50 |
| 2010-02-17 | 6,150 | 6,200 | 6,140 | 6,200 | 3,900 | 1,550 |
| 2010-02-16 | 6,140 | 6,140 | 6,110 | 6,130 | 2,500 | 1,532.50 |
| 2010-02-15 | 6,090 | 6,160 | 6,080 | 6,090 | 1,400 | 1,522.50 |
| 2010-02-12 | 6,140 | 6,140 | 6,050 | 6,080 | 11,200 | 1,520 |
| 2010-02-10 | 6,160 | 6,160 | 6,030 | 6,090 | 8,000 | 1,522.50 |
| 2010-02-09 | 5,890 | 6,000 | 5,890 | 6,000 | 7,400 | 1,500 |
| 2010-02-08 | 6,050 | 6,050 | 5,950 | 5,950 | 3,800 | 1,487.50 |
| 2010-02-05 | 6,110 | 6,110 | 6,000 | 6,080 | 6,600 | 1,520 |
| 2010-02-04 | 6,250 | 6,250 | 6,180 | 6,210 | 7,500 | 1,552.50 |
| 2010-02-03 | 6,330 | 6,380 | 6,300 | 6,310 | 5,800 | 1,577.50 |
| 2010-02-02 | 6,250 | 6,280 | 6,200 | 6,260 | 6,200 | 1,565 |
| 2010-02-01 | 6,160 | 6,220 | 6,110 | 6,220 | 17,700 | 1,555 |
| 2010-01-29 | 6,110 | 6,200 | 6,060 | 6,120 | 8,000 | 1,530 |
| 2010-01-28 | 6,170 | 6,200 | 6,110 | 6,120 | 7,900 | 1,530 |
| 2010-01-27 | 6,340 | 6,430 | 6,130 | 6,140 | 4,500 | 1,535 |
| 2010-01-26 | 6,380 | 6,470 | 6,250 | 6,270 | 9,600 | 1,567.50 |
| 2010-01-25 | 6,370 | 6,470 | 6,360 | 6,450 | 8,900 | 1,612.50 |
| 2010-01-22 | 6,530 | 6,540 | 6,380 | 6,470 | 7,700 | 1,617.50 |
| 2010-01-21 | 6,430 | 6,580 | 6,390 | 6,560 | 13,700 | 1,640 |
| 2010-01-20 | 6,600 | 6,600 | 6,480 | 6,490 | 3,700 | 1,622.50 |
| 2010-01-19 | 6,580 | 6,580 | 6,500 | 6,500 | 9,000 | 1,625 |
| 2010-01-18 | 6,600 | 6,620 | 6,590 | 6,600 | 8,800 | 1,650 |
| 2010-01-15 | 6,630 | 6,710 | 6,540 | 6,700 | 30,300 | 1,675 |
| 2010-01-14 | 6,450 | 6,630 | 6,390 | 6,590 | 12,100 | 1,647.50 |
| 2010-01-13 | 6,320 | 6,410 | 6,320 | 6,350 | 4,000 | 1,587.50 |
| 2010-01-12 | 6,240 | 6,380 | 6,240 | 6,370 | 10,500 | 1,592.50 |
| 2010-01-08 | 6,270 | 6,420 | 6,270 | 6,420 | 10,100 | 1,605 |
| 2010-01-07 | 6,320 | 6,330 | 6,250 | 6,250 | 4,100 | 1,562.50 |
| 2010-01-06 | 6,330 | 6,330 | 6,260 | 6,310 | 18,300 | 1,577.50 |
| 2010-01-05 | 6,260 | 6,350 | 6,260 | 6,280 | 9,500 | 1,570 |
| 2010-01-04 | 6,100 | 6,210 | 6,100 | 6,200 | 11,800 | 1,550 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1992-03-26]1株→1.2株 [1990-11-27]1株→1.35株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.15株 [1985-03-27]1株→1.35株 [1984-03-28]1株→1.5株
