6981 (株)村田製作所 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 | 5,740 | 5,770 | 5,700 | 5,710 | 19,100 | 634.44 |
| 2010-12-29 | 5,670 | 5,750 | 5,670 | 5,720 | 27,200 | 635.56 |
| 2010-12-28 | 5,630 | 5,690 | 5,620 | 5,660 | 18,400 | 628.89 |
| 2010-12-27 | 5,580 | 5,650 | 5,580 | 5,650 | 11,800 | 627.78 |
| 2010-12-24 | 5,580 | 5,630 | 5,540 | 5,550 | 36,000 | 616.67 |
| 2010-12-22 | 5,640 | 5,720 | 5,630 | 5,630 | 56,900 | 625.56 |
| 2010-12-21 | 5,490 | 5,670 | 5,490 | 5,640 | 103,300 | 626.67 |
| 2010-12-20 | 5,390 | 5,440 | 5,350 | 5,410 | 24,100 | 601.11 |
| 2010-12-17 | 5,360 | 5,440 | 5,360 | 5,440 | 42,300 | 604.44 |
| 2010-12-16 | 5,400 | 5,400 | 5,350 | 5,350 | 14,800 | 594.44 |
| 2010-12-15 | 5,470 | 5,470 | 5,380 | 5,400 | 30,700 | 600 |
| 2010-12-14 | 5,490 | 5,490 | 5,430 | 5,460 | 39,000 | 606.67 |
| 2010-12-13 | 5,480 | 5,520 | 5,440 | 5,520 | 23,500 | 613.33 |
| 2010-12-10 | 5,530 | 5,530 | 5,460 | 5,500 | 327,700 | 611.11 |
| 2010-12-09 | 5,510 | 5,530 | 5,470 | 5,510 | 29,600 | 612.22 |
| 2010-12-08 | 5,380 | 5,520 | 5,380 | 5,520 | 78,700 | 613.33 |
| 2010-12-07 | 5,360 | 5,420 | 5,310 | 5,400 | 56,600 | 600 |
| 2010-12-06 | 5,390 | 5,470 | 5,320 | 5,450 | 37,000 | 605.56 |
| 2010-12-03 | 5,230 | 5,350 | 5,210 | 5,340 | 40,700 | 593.33 |
| 2010-12-02 | 5,160 | 5,190 | 5,130 | 5,150 | 25,500 | 572.22 |
| 2010-12-01 | 5,050 | 5,080 | 5,030 | 5,060 | 12,800 | 562.22 |
| 2010-11-30 | 5,160 | 5,180 | 5,120 | 5,150 | 43,200 | 572.22 |
| 2010-11-29 | 5,140 | 5,190 | 5,130 | 5,140 | 18,700 | 571.11 |
| 2010-11-26 | 5,210 | 5,210 | 5,060 | 5,070 | 22,900 | 563.33 |
| 2010-11-25 | 5,260 | 5,270 | 5,200 | 5,200 | 27,900 | 577.78 |
| 2010-11-24 | 5,100 | 5,230 | 5,070 | 5,180 | 52,400 | 575.56 |
| 2010-11-22 | 5,030 | 5,180 | 5,030 | 5,150 | 23,100 | 572.22 |
| 2010-11-19 | 5,020 | 5,020 | 4,955 | 4,970 | 20,700 | 552.22 |
| 2010-11-18 | 4,890 | 5,030 | 4,890 | 4,980 | 34,300 | 553.33 |
| 2010-11-17 | 4,720 | 4,890 | 4,720 | 4,880 | 15,400 | 542.22 |
| 2010-11-16 | 4,865 | 4,865 | 4,765 | 4,790 | 25,000 | 532.22 |
| 2010-11-15 | 4,815 | 4,890 | 4,780 | 4,860 | 15,400 | 540 |
| 2010-11-12 | 4,815 | 4,840 | 4,770 | 4,775 | 24,000 | 530.56 |
| 2010-11-11 | 4,885 | 4,935 | 4,830 | 4,850 | 32,300 | 538.89 |
| 2010-11-10 | 4,735 | 4,885 | 4,735 | 4,855 | 26,100 | 539.44 |
| 2010-11-09 | 4,660 | 4,765 | 4,660 | 4,735 | 24,000 | 526.11 |
| 2010-11-08 | 4,655 | 4,675 | 4,590 | 4,675 | 20,400 | 519.44 |
| 2010-11-05 | 4,470 | 4,660 | 4,470 | 4,655 | 49,200 | 517.22 |
| 2010-11-04 | 4,480 | 4,480 | 4,410 | 4,430 | 14,600 | 492.22 |
| 2010-11-02 | 4,360 | 4,410 | 4,280 | 4,410 | 28,600 | 490 |
| 2010-11-01 | 4,475 | 4,480 | 4,360 | 4,375 | 18,700 | 486.11 |
| 2010-10-29 | 4,565 | 4,565 | 4,540 | 4,545 | 9,000 | 505 |
| 2010-10-28 | 4,560 | 4,565 | 4,540 | 4,540 | 120,000 | 504.44 |
| 2010-10-27 | 4,560 | 4,580 | 4,550 | 4,575 | 6,300 | 508.33 |
| 2010-10-26 | 4,515 | 4,540 | 4,495 | 4,520 | 6,200 | 502.22 |
| 2010-10-25 | 4,535 | 4,535 | 4,505 | 4,505 | 8,800 | 500.56 |
| 2010-10-22 | 4,560 | 4,580 | 4,500 | 4,555 | 26,700 | 506.11 |
| 2010-10-21 | 4,490 | 4,580 | 4,465 | 4,580 | 79,300 | 508.89 |
| 2010-10-20 | 4,475 | 4,520 | 4,420 | 4,440 | 25,300 | 493.33 |
| 2010-10-19 | 4,485 | 4,560 | 4,480 | 4,535 | 41,700 | 503.89 |
| 2010-10-18 | 4,545 | 4,565 | 4,500 | 4,555 | 70,800 | 506.11 |
| 2010-10-15 | 4,440 | 4,480 | 4,425 | 4,475 | 46,200 | 497.22 |
| 2010-10-14 | 4,410 | 4,450 | 4,395 | 4,430 | 56,100 | 492.22 |
| 2010-10-13 | 4,455 | 4,510 | 4,390 | 4,405 | 84,000 | 489.44 |
| 2010-10-12 | 4,520 | 4,530 | 4,385 | 4,390 | 57,200 | 487.78 |
| 2010-10-08 | 4,480 | 4,530 | 4,480 | 4,510 | 24,700 | 501.11 |
| 2010-10-07 | 4,470 | 4,535 | 4,465 | 4,500 | 54,600 | 500 |
| 2010-10-06 | 4,450 | 4,470 | 4,425 | 4,470 | 55,400 | 496.67 |
| 2010-10-05 | 4,330 | 4,395 | 4,280 | 4,390 | 51,900 | 487.78 |
| 2010-10-04 | 4,315 | 4,380 | 4,305 | 4,355 | 69,000 | 483.89 |
| 2010-10-01 | 4,410 | 4,415 | 4,340 | 4,340 | 45,700 | 482.22 |
| 2010-09-30 | 4,475 | 4,505 | 4,405 | 4,415 | 44,400 | 490.56 |
| 2010-09-29 | 4,370 | 4,460 | 4,360 | 4,460 | 95,400 | 495.56 |
| 2010-09-28 | 4,335 | 4,375 | 4,320 | 4,340 | 37,600 | 482.22 |
| 2010-09-27 | 4,310 | 4,390 | 4,310 | 4,380 | 60,800 | 486.67 |
| 2010-09-24 | 4,210 | 4,300 | 4,210 | 4,240 | 22,900 | 471.11 |
| 2010-09-22 | 4,340 | 4,340 | 4,260 | 4,260 | 46,400 | 473.33 |
| 2010-09-21 | 4,450 | 4,450 | 4,320 | 4,325 | 24,500 | 480.56 |
| 2010-09-17 | 4,445 | 4,445 | 4,380 | 4,380 | 46,400 | 486.67 |
| 2010-09-16 | 4,420 | 4,430 | 4,365 | 4,375 | 62,600 | 486.11 |
| 2010-09-15 | 4,240 | 4,370 | 4,200 | 4,350 | 90,800 | 483.33 |
| 2010-09-14 | 4,210 | 4,255 | 4,210 | 4,235 | 24,700 | 470.56 |
| 2010-09-13 | 4,270 | 4,285 | 4,225 | 4,230 | 32,300 | 470 |
| 2010-09-10 | 4,210 | 4,255 | 4,205 | 4,235 | 253,900 | 470.56 |
| 2010-09-09 | 4,125 | 4,165 | 4,095 | 4,145 | 23,500 | 460.56 |
| 2010-09-08 | 4,185 | 4,185 | 4,090 | 4,095 | 33,100 | 455 |
| 2010-09-07 | 4,250 | 4,270 | 4,215 | 4,245 | 25,600 | 471.67 |
| 2010-09-06 | 4,160 | 4,260 | 4,155 | 4,250 | 12,600 | 472.22 |
| 2010-09-03 | 4,060 | 4,125 | 4,060 | 4,105 | 37,400 | 456.11 |
| 2010-09-02 | 4,035 | 4,045 | 3,985 | 4,035 | 31,800 | 448.33 |
| 2010-09-01 | 3,950 | 3,970 | 3,915 | 3,965 | 42,700 | 440.56 |
| 2010-08-31 | 4,035 | 4,050 | 3,980 | 4,000 | 29,800 | 444.44 |
| 2010-08-30 | 4,130 | 4,145 | 4,100 | 4,125 | 45,700 | 458.33 |
| 2010-08-27 | 3,880 | 4,065 | 3,880 | 4,060 | 47,700 | 451.11 |
| 2010-08-26 | 3,970 | 3,970 | 3,910 | 3,950 | 62,900 | 438.89 |
| 2010-08-25 | 3,990 | 4,055 | 3,950 | 3,980 | 48,400 | 442.22 |
| 2010-08-24 | 3,940 | 4,015 | 3,940 | 4,010 | 47,700 | 445.56 |
| 2010-08-23 | 4,060 | 4,085 | 4,000 | 4,010 | 50,700 | 445.56 |
| 2010-08-20 | 4,010 | 4,100 | 4,010 | 4,075 | 32,900 | 452.78 |
| 2010-08-19 | 4,025 | 4,070 | 4,020 | 4,055 | 55,300 | 450.56 |
| 2010-08-18 | 4,000 | 4,000 | 3,945 | 3,970 | 40,700 | 441.11 |
| 2010-08-17 | 3,900 | 3,940 | 3,880 | 3,930 | 40,000 | 436.67 |
| 2010-08-16 | 3,990 | 4,005 | 3,925 | 3,970 | 42,700 | 441.11 |
| 2010-08-13 | 3,960 | 4,070 | 3,960 | 4,055 | 100,400 | 450.56 |
| 2010-08-12 | 3,785 | 3,950 | 3,770 | 3,950 | 143,300 | 438.89 |
| 2010-08-11 | 4,025 | 4,025 | 3,915 | 3,925 | 63,600 | 436.11 |
| 2010-08-10 | 4,070 | 4,100 | 4,040 | 4,085 | 49,600 | 453.89 |
| 2010-08-09 | 4,050 | 4,135 | 4,015 | 4,085 | 80,000 | 453.89 |
| 2010-08-06 | 4,130 | 4,190 | 4,110 | 4,165 | 36,500 | 462.78 |
| 2010-08-05 | 4,265 | 4,270 | 4,130 | 4,170 | 35,900 | 463.33 |
| 2010-08-04 | 4,270 | 4,270 | 4,160 | 4,190 | 24,100 | 465.56 |
| 2010-08-03 | 4,365 | 4,365 | 4,195 | 4,265 | 35,900 | 473.89 |
| 2010-08-02 | 4,250 | 4,370 | 4,250 | 4,305 | 18,900 | 478.33 |
| 2010-07-30 | 4,435 | 4,445 | 4,225 | 4,275 | 100,900 | 475 |
| 2010-07-29 | 4,465 | 4,560 | 4,440 | 4,505 | 24,600 | 500.56 |
| 2010-07-28 | 4,460 | 4,535 | 4,460 | 4,535 | 21,300 | 503.89 |
| 2010-07-27 | 4,395 | 4,440 | 4,350 | 4,420 | 11,900 | 491.11 |
| 2010-07-26 | 4,415 | 4,415 | 4,390 | 4,395 | 4,900 | 488.33 |
| 2010-07-23 | 4,320 | 4,365 | 4,315 | 4,325 | 8,300 | 480.56 |
| 2010-07-22 | 4,240 | 4,300 | 4,240 | 4,280 | 21,400 | 475.56 |
| 2010-07-21 | 4,355 | 4,380 | 4,300 | 4,300 | 34,400 | 477.78 |
| 2010-07-20 | 4,275 | 4,345 | 4,270 | 4,285 | 15,500 | 476.11 |
| 2010-07-16 | 4,445 | 4,465 | 4,360 | 4,370 | 20,500 | 485.56 |
| 2010-07-15 | 4,510 | 4,530 | 4,490 | 4,505 | 25,000 | 500.56 |
| 2010-07-14 | 4,455 | 4,600 | 4,455 | 4,580 | 26,400 | 508.89 |
| 2010-07-13 | 4,525 | 4,550 | 4,425 | 4,430 | 54,700 | 492.22 |
| 2010-07-12 | 4,470 | 4,545 | 4,445 | 4,475 | 13,700 | 497.22 |
| 2010-07-09 | 4,430 | 4,525 | 4,420 | 4,475 | 26,800 | 497.22 |
| 2010-07-08 | 4,425 | 4,450 | 4,420 | 4,430 | 39,100 | 492.22 |
| 2010-07-07 | 4,295 | 4,310 | 4,260 | 4,295 | 25,100 | 477.22 |
| 2010-07-06 | 4,180 | 4,300 | 4,155 | 4,300 | 27,200 | 477.78 |
| 2010-07-05 | 4,160 | 4,230 | 4,150 | 4,230 | 16,100 | 470 |
| 2010-07-02 | 4,170 | 4,190 | 4,125 | 4,150 | 30,100 | 461.11 |
| 2010-07-01 | 4,195 | 4,210 | 4,140 | 4,150 | 29,000 | 461.11 |
| 2010-06-30 | 4,185 | 4,265 | 4,185 | 4,255 | 50,000 | 472.78 |
| 2010-06-29 | 4,300 | 4,370 | 4,265 | 4,275 | 30,900 | 475 |
| 2010-06-28 | 4,260 | 4,295 | 4,260 | 4,295 | 20,000 | 477.22 |
| 2010-06-25 | 4,345 | 4,345 | 4,265 | 4,305 | 53,000 | 478.33 |
| 2010-06-24 | 4,430 | 4,455 | 4,400 | 4,405 | 12,700 | 489.44 |
| 2010-06-23 | 4,500 | 4,500 | 4,440 | 4,450 | 20,700 | 494.44 |
| 2010-06-22 | 4,600 | 4,615 | 4,555 | 4,555 | 15,500 | 506.11 |
| 2010-06-21 | 4,600 | 4,640 | 4,580 | 4,630 | 28,300 | 514.44 |
| 2010-06-18 | 4,580 | 4,600 | 4,555 | 4,600 | 20,600 | 511.11 |
| 2010-06-17 | 4,695 | 4,695 | 4,600 | 4,600 | 12,200 | 511.11 |
| 2010-06-16 | 4,600 | 4,710 | 4,595 | 4,690 | 24,300 | 521.11 |
| 2010-06-15 | 4,520 | 4,540 | 4,480 | 4,525 | 14,600 | 502.78 |
| 2010-06-14 | 4,560 | 4,560 | 4,530 | 4,550 | 14,200 | 505.56 |
| 2010-06-11 | 4,500 | 4,520 | 4,460 | 4,465 | 255,000 | 496.11 |
| 2010-06-10 | 4,385 | 4,400 | 4,310 | 4,380 | 25,700 | 486.67 |
| 2010-06-09 | 4,405 | 4,425 | 4,320 | 4,360 | 20,300 | 484.44 |
| 2010-06-08 | 4,365 | 4,465 | 4,365 | 4,405 | 20,600 | 489.44 |
| 2010-06-07 | 4,410 | 4,425 | 4,355 | 4,355 | 26,000 | 483.89 |
| 2010-06-04 | 4,600 | 4,670 | 4,580 | 4,620 | 29,600 | 513.33 |
| 2010-06-03 | 4,440 | 4,580 | 4,430 | 4,580 | 32,800 | 508.89 |
| 2010-06-02 | 4,355 | 4,435 | 4,305 | 4,350 | 37,400 | 483.33 |
| 2010-06-01 | 4,505 | 4,510 | 4,415 | 4,425 | 19,900 | 491.67 |
| 2010-05-31 | 4,480 | 4,500 | 4,410 | 4,415 | 30,500 | 490.56 |
| 2010-05-28 | 4,470 | 4,530 | 4,420 | 4,465 | 20,100 | 496.11 |
| 2010-05-27 | 4,220 | 4,420 | 4,200 | 4,420 | 53,000 | 491.11 |
| 2010-05-26 | 4,200 | 4,275 | 4,125 | 4,245 | 51,500 | 471.67 |
| 2010-05-25 | 4,395 | 4,395 | 4,200 | 4,240 | 61,800 | 471.11 |
| 2010-05-24 | 4,505 | 4,520 | 4,420 | 4,425 | 47,700 | 491.67 |
| 2010-05-21 | 4,530 | 4,535 | 4,460 | 4,500 | 64,400 | 500 |
| 2010-05-20 | 4,650 | 4,670 | 4,570 | 4,600 | 26,900 | 511.11 |
| 2010-05-19 | 4,630 | 4,720 | 4,600 | 4,715 | 30,900 | 523.89 |
| 2010-05-18 | 4,755 | 4,820 | 4,750 | 4,770 | 12,300 | 530 |
| 2010-05-17 | 4,705 | 4,780 | 4,700 | 4,765 | 24,400 | 529.44 |
| 2010-05-14 | 4,905 | 4,910 | 4,835 | 4,845 | 36,400 | 538.33 |
| 2010-05-13 | 4,975 | 4,975 | 4,900 | 4,930 | 42,200 | 547.78 |
| 2010-05-12 | 4,910 | 4,970 | 4,865 | 4,905 | 28,500 | 545 |
| 2010-05-11 | 5,120 | 5,120 | 4,900 | 4,905 | 54,500 | 545 |
| 2010-05-10 | 5,050 | 5,140 | 5,020 | 5,040 | 39,600 | 560 |
| 2010-05-07 | 4,990 | 5,140 | 4,970 | 5,100 | 38,700 | 566.67 |
| 2010-05-06 | 5,400 | 5,400 | 5,270 | 5,290 | 74,900 | 587.78 |
| 2010-04-30 | 5,460 | 5,580 | 5,460 | 5,560 | 30,200 | 617.78 |
| 2010-04-28 | 5,350 | 5,490 | 5,350 | 5,450 | 49,400 | 605.56 |
| 2010-04-27 | 5,340 | 5,450 | 5,340 | 5,450 | 12,900 | 605.56 |
| 2010-04-26 | 5,340 | 5,400 | 5,330 | 5,380 | 36,700 | 597.78 |
| 2010-04-23 | 5,330 | 5,350 | 5,240 | 5,240 | 17,700 | 582.22 |
| 2010-04-22 | 5,360 | 5,370 | 5,310 | 5,330 | 24,900 | 592.22 |
| 2010-04-21 | 5,280 | 5,360 | 5,270 | 5,350 | 55,000 | 594.44 |
| 2010-04-20 | 5,210 | 5,300 | 5,200 | 5,210 | 11,100 | 578.89 |
| 2010-04-19 | 5,250 | 5,290 | 5,200 | 5,200 | 22,100 | 577.78 |
| 2010-04-16 | 5,320 | 5,340 | 5,270 | 5,290 | 21,900 | 587.78 |
| 2010-04-15 | 5,360 | 5,410 | 5,320 | 5,320 | 19,400 | 591.11 |
| 2010-04-14 | 5,300 | 5,360 | 5,260 | 5,270 | 72,400 | 585.56 |
| 2010-04-13 | 5,370 | 5,370 | 5,260 | 5,310 | 14,700 | 590 |
| 2010-04-12 | 5,340 | 5,410 | 5,340 | 5,370 | 42,000 | 596.67 |
| 2010-04-09 | 5,300 | 5,330 | 5,260 | 5,300 | 40,200 | 588.89 |
| 2010-04-08 | 5,340 | 5,370 | 5,280 | 5,280 | 48,300 | 586.67 |
| 2010-04-07 | 5,440 | 5,460 | 5,360 | 5,370 | 59,500 | 596.67 |
| 2010-04-06 | 5,540 | 5,550 | 5,410 | 5,430 | 58,700 | 603.33 |
| 2010-04-05 | 5,450 | 5,540 | 5,440 | 5,540 | 49,400 | 615.56 |
| 2010-04-02 | 5,370 | 5,400 | 5,350 | 5,400 | 36,600 | 600 |
| 2010-04-01 | 5,340 | 5,350 | 5,250 | 5,320 | 38,400 | 591.11 |
| 2010-03-31 | 5,420 | 5,440 | 5,290 | 5,310 | 60,600 | 590 |
| 2010-03-30 | 5,350 | 5,380 | 5,270 | 5,380 | 34,200 | 597.78 |
| 2010-03-29 | 5,330 | 5,380 | 5,280 | 5,340 | 21,500 | 593.33 |
| 2010-03-26 | 5,250 | 5,420 | 5,250 | 5,410 | 91,100 | 601.11 |
| 2010-03-25 | 5,230 | 5,230 | 5,180 | 5,230 | 62,700 | 581.11 |
| 2010-03-24 | 5,190 | 5,230 | 5,150 | 5,190 | 14,700 | 576.67 |
| 2010-03-23 | 5,130 | 5,220 | 5,130 | 5,180 | 38,100 | 575.56 |
| 2010-03-19 | 5,150 | 5,150 | 5,090 | 5,120 | 12,000 | 568.89 |
| 2010-03-18 | 5,200 | 5,240 | 5,080 | 5,080 | 15,100 | 564.44 |
| 2010-03-17 | 4,990 | 5,210 | 4,990 | 5,170 | 39,500 | 574.44 |
| 2010-03-16 | 4,950 | 4,985 | 4,950 | 4,960 | 10,900 | 551.11 |
| 2010-03-15 | 4,980 | 4,995 | 4,890 | 4,950 | 8,600 | 550 |
| 2010-03-12 | 4,945 | 4,980 | 4,900 | 4,950 | 201,000 | 550 |
| 2010-03-11 | 4,845 | 4,910 | 4,845 | 4,895 | 16,600 | 543.89 |
| 2010-03-10 | 4,770 | 4,840 | 4,760 | 4,800 | 26,900 | 533.33 |
| 2010-03-09 | 4,835 | 4,835 | 4,780 | 4,830 | 13,200 | 536.67 |
| 2010-03-08 | 4,840 | 4,840 | 4,800 | 4,820 | 12,000 | 535.56 |
| 2010-03-05 | 4,690 | 4,740 | 4,690 | 4,715 | 11,600 | 523.89 |
| 2010-03-04 | 4,745 | 4,760 | 4,625 | 4,630 | 12,400 | 514.44 |
| 2010-03-03 | 4,745 | 4,795 | 4,685 | 4,730 | 14,200 | 525.56 |
| 2010-03-02 | 4,775 | 4,775 | 4,690 | 4,745 | 18,900 | 527.22 |
| 2010-03-01 | 4,705 | 4,765 | 4,705 | 4,720 | 21,300 | 524.44 |
| 2010-02-26 | 4,735 | 4,750 | 4,675 | 4,700 | 23,100 | 522.22 |
| 2010-02-25 | 4,860 | 4,860 | 4,700 | 4,720 | 31,200 | 524.44 |
| 2010-02-24 | 4,800 | 4,845 | 4,755 | 4,790 | 33,000 | 532.22 |
| 2010-02-23 | 4,935 | 4,935 | 4,845 | 4,890 | 35,100 | 543.33 |
| 2010-02-22 | 4,890 | 4,930 | 4,880 | 4,915 | 43,300 | 546.11 |
| 2010-02-19 | 4,845 | 4,890 | 4,750 | 4,750 | 35,200 | 527.78 |
| 2010-02-18 | 4,870 | 4,880 | 4,810 | 4,850 | 17,100 | 538.89 |
| 2010-02-17 | 4,700 | 4,840 | 4,700 | 4,830 | 27,500 | 536.67 |
| 2010-02-16 | 4,620 | 4,655 | 4,620 | 4,650 | 6,800 | 516.67 |
| 2010-02-15 | 4,695 | 4,715 | 4,635 | 4,645 | 8,300 | 516.11 |
| 2010-02-12 | 4,735 | 4,735 | 4,605 | 4,690 | 35,100 | 521.11 |
| 2010-02-10 | 4,750 | 4,805 | 4,665 | 4,665 | 23,200 | 518.33 |
| 2010-02-09 | 4,515 | 4,685 | 4,515 | 4,680 | 16,800 | 520 |
| 2010-02-08 | 4,650 | 4,650 | 4,575 | 4,575 | 5,900 | 508.33 |
| 2010-02-05 | 4,605 | 4,660 | 4,580 | 4,590 | 25,500 | 510 |
| 2010-02-04 | 4,785 | 4,955 | 4,710 | 4,730 | 31,900 | 525.56 |
| 2010-02-03 | 4,905 | 4,960 | 4,770 | 4,785 | 41,300 | 531.67 |
| 2010-02-02 | 4,880 | 4,890 | 4,830 | 4,875 | 25,300 | 541.67 |
| 2010-02-01 | 4,995 | 5,020 | 4,800 | 4,860 | 55,300 | 540 |
| 2010-01-29 | 4,980 | 5,080 | 4,980 | 5,010 | 21,700 | 556.67 |
| 2010-01-28 | 4,940 | 5,000 | 4,930 | 4,985 | 33,900 | 553.89 |
| 2010-01-27 | 5,040 | 5,100 | 4,885 | 4,885 | 18,000 | 542.78 |
| 2010-01-26 | 5,110 | 5,150 | 4,965 | 4,965 | 40,400 | 551.67 |
| 2010-01-25 | 4,950 | 5,140 | 4,920 | 5,090 | 30,000 | 565.56 |
| 2010-01-22 | 4,925 | 4,945 | 4,870 | 4,945 | 47,700 | 549.44 |
| 2010-01-21 | 4,900 | 4,995 | 4,870 | 4,995 | 46,400 | 555 |
| 2010-01-20 | 5,050 | 5,050 | 4,935 | 4,950 | 27,700 | 550 |
| 2010-01-19 | 5,100 | 5,150 | 4,995 | 5,030 | 38,300 | 558.89 |
| 2010-01-18 | 5,130 | 5,140 | 5,050 | 5,100 | 38,600 | 566.67 |
| 2010-01-15 | 5,100 | 5,330 | 5,090 | 5,230 | 103,300 | 581.11 |
| 2010-01-14 | 4,725 | 4,840 | 4,720 | 4,835 | 22,100 | 537.22 |
| 2010-01-13 | 4,735 | 4,770 | 4,720 | 4,720 | 7,000 | 524.44 |
| 2010-01-12 | 4,820 | 4,835 | 4,750 | 4,805 | 30,800 | 533.89 |
| 2010-01-08 | 4,765 | 4,830 | 4,765 | 4,815 | 38,200 | 535 |
| 2010-01-07 | 4,800 | 4,800 | 4,690 | 4,715 | 18,600 | 523.89 |
| 2010-01-06 | 4,790 | 4,840 | 4,740 | 4,775 | 45,100 | 530.56 |
| 2010-01-05 | 4,700 | 4,870 | 4,700 | 4,780 | 30,200 | 531.11 |
| 2010-01-04 | 4,570 | 4,665 | 4,570 | 4,660 | 21,500 | 517.78 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2019-03-27]1株→3株 [1994-09-27]1株→1.1株 [1991-03-26]1株→1.1株 [1985-03-16]1株→1.2株 [1984-03-15]1株→1.25株 [1983-03-15]1株→1.15株
