6988 日東電工(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 | 3,865 | 3,865 | 3,810 | 3,825 | 663,800 | 765 |
| 2010-12-29 | 3,840 | 3,895 | 3,825 | 3,865 | 1,051,800 | 773 |
| 2010-12-28 | 3,850 | 3,860 | 3,815 | 3,835 | 684,900 | 767 |
| 2010-12-27 | 3,860 | 3,875 | 3,845 | 3,860 | 660,600 | 772 |
| 2010-12-24 | 3,855 | 3,880 | 3,850 | 3,865 | 509,900 | 773 |
| 2010-12-22 | 3,860 | 3,905 | 3,845 | 3,890 | 2,234,400 | 778 |
| 2010-12-21 | 3,775 | 3,830 | 3,765 | 3,820 | 967,500 | 764 |
| 2010-12-20 | 3,775 | 3,795 | 3,755 | 3,775 | 591,600 | 755 |
| 2010-12-17 | 3,810 | 3,820 | 3,770 | 3,790 | 1,296,200 | 758 |
| 2010-12-16 | 3,755 | 3,820 | 3,740 | 3,810 | 1,279,900 | 762 |
| 2010-12-15 | 3,800 | 3,805 | 3,750 | 3,755 | 1,355,600 | 751 |
| 2010-12-14 | 3,810 | 3,825 | 3,750 | 3,775 | 1,485,800 | 755 |
| 2010-12-13 | 3,725 | 3,815 | 3,715 | 3,810 | 1,767,800 | 762 |
| 2010-12-10 | 3,780 | 3,780 | 3,695 | 3,705 | 2,361,500 | 741 |
| 2010-12-09 | 3,715 | 3,745 | 3,705 | 3,730 | 1,224,600 | 746 |
| 2010-12-08 | 3,655 | 3,750 | 3,645 | 3,745 | 2,562,600 | 749 |
| 2010-12-07 | 3,600 | 3,630 | 3,555 | 3,630 | 1,780,500 | 726 |
| 2010-12-06 | 3,560 | 3,645 | 3,555 | 3,635 | 1,321,600 | 727 |
| 2010-12-03 | 3,615 | 3,625 | 3,545 | 3,545 | 1,651,300 | 709 |
| 2010-12-02 | 3,585 | 3,590 | 3,530 | 3,575 | 1,688,200 | 715 |
| 2010-12-01 | 3,435 | 3,515 | 3,390 | 3,515 | 1,925,800 | 703 |
| 2010-11-30 | 3,540 | 3,565 | 3,475 | 3,475 | 2,476,500 | 695 |
| 2010-11-29 | 3,585 | 3,640 | 3,575 | 3,585 | 1,498,200 | 717 |
| 2010-11-26 | 3,645 | 3,655 | 3,605 | 3,610 | 1,423,200 | 722 |
| 2010-11-25 | 3,660 | 3,675 | 3,620 | 3,635 | 1,757,100 | 727 |
| 2010-11-24 | 3,575 | 3,665 | 3,570 | 3,660 | 1,633,400 | 732 |
| 2010-11-22 | 3,600 | 3,675 | 3,580 | 3,670 | 1,844,000 | 734 |
| 2010-11-19 | 3,660 | 3,660 | 3,550 | 3,555 | 2,099,400 | 711 |
| 2010-11-18 | 3,595 | 3,630 | 3,580 | 3,630 | 3,560,300 | 726 |
| 2010-11-17 | 3,405 | 3,510 | 3,380 | 3,490 | 1,931,600 | 698 |
| 2010-11-16 | 3,440 | 3,505 | 3,430 | 3,465 | 2,620,500 | 693 |
| 2010-11-15 | 3,310 | 3,415 | 3,305 | 3,415 | 2,218,800 | 683 |
| 2010-11-12 | 3,240 | 3,325 | 3,230 | 3,275 | 1,296,400 | 655 |
| 2010-11-11 | 3,310 | 3,315 | 3,270 | 3,280 | 1,047,000 | 656 |
| 2010-11-10 | 3,225 | 3,320 | 3,215 | 3,290 | 2,356,800 | 658 |
| 2010-11-09 | 3,155 | 3,230 | 3,120 | 3,210 | 3,295,000 | 642 |
| 2010-11-08 | 3,150 | 3,160 | 3,115 | 3,145 | 1,373,100 | 629 |
| 2010-11-05 | 3,080 | 3,135 | 3,075 | 3,105 | 1,875,100 | 621 |
| 2010-11-04 | 3,045 | 3,045 | 3,005 | 3,025 | 709,700 | 605 |
| 2010-11-02 | 2,965 | 2,987 | 2,946 | 2,986 | 924,100 | 597.20 |
| 2010-11-01 | 2,995 | 3,050 | 2,951 | 2,960 | 1,263,400 | 592 |
| 2010-10-29 | 3,035 | 3,040 | 2,977 | 3,010 | 1,358,700 | 602 |
| 2010-10-28 | 3,070 | 3,085 | 3,035 | 3,040 | 1,025,500 | 608 |
| 2010-10-27 | 3,140 | 3,140 | 3,070 | 3,090 | 1,452,200 | 618 |
| 2010-10-26 | 3,155 | 3,185 | 3,135 | 3,140 | 1,007,200 | 628 |
| 2010-10-25 | 3,185 | 3,200 | 3,140 | 3,190 | 806,500 | 638 |
| 2010-10-22 | 3,125 | 3,210 | 3,125 | 3,165 | 945,800 | 633 |
| 2010-10-21 | 3,130 | 3,165 | 3,090 | 3,160 | 1,642,300 | 632 |
| 2010-10-20 | 3,100 | 3,125 | 3,035 | 3,115 | 949,900 | 623 |
| 2010-10-19 | 3,120 | 3,155 | 3,100 | 3,150 | 808,700 | 630 |
| 2010-10-18 | 3,100 | 3,145 | 3,090 | 3,100 | 521,700 | 620 |
| 2010-10-15 | 3,110 | 3,125 | 3,070 | 3,080 | 1,542,800 | 616 |
| 2010-10-14 | 3,045 | 3,185 | 3,030 | 3,160 | 2,069,800 | 632 |
| 2010-10-13 | 3,095 | 3,145 | 3,040 | 3,045 | 1,315,100 | 609 |
| 2010-10-12 | 3,145 | 3,165 | 3,075 | 3,095 | 1,609,200 | 619 |
| 2010-10-08 | 3,170 | 3,185 | 3,135 | 3,150 | 1,021,300 | 630 |
| 2010-10-07 | 3,195 | 3,210 | 3,145 | 3,170 | 1,103,200 | 634 |
| 2010-10-06 | 3,230 | 3,240 | 3,190 | 3,230 | 847,500 | 646 |
| 2010-10-05 | 3,160 | 3,185 | 3,105 | 3,170 | 1,030,900 | 634 |
| 2010-10-04 | 3,160 | 3,195 | 3,140 | 3,145 | 956,900 | 629 |
| 2010-10-01 | 3,240 | 3,245 | 3,095 | 3,150 | 2,273,900 | 630 |
| 2010-09-30 | 3,240 | 3,335 | 3,225 | 3,265 | 3,001,500 | 653 |
| 2010-09-29 | 3,175 | 3,245 | 3,170 | 3,225 | 1,318,100 | 645 |
| 2010-09-28 | 3,130 | 3,225 | 3,120 | 3,190 | 1,637,800 | 638 |
| 2010-09-27 | 3,100 | 3,120 | 3,080 | 3,120 | 629,600 | 624 |
| 2010-09-24 | 3,080 | 3,110 | 3,055 | 3,060 | 975,700 | 612 |
| 2010-09-22 | 3,170 | 3,215 | 3,145 | 3,150 | 840,400 | 630 |
| 2010-09-21 | 3,190 | 3,205 | 3,150 | 3,165 | 1,132,300 | 633 |
| 2010-09-17 | 3,120 | 3,150 | 3,095 | 3,135 | 719,800 | 627 |
| 2010-09-16 | 3,115 | 3,120 | 3,050 | 3,095 | 1,004,200 | 619 |
| 2010-09-15 | 2,990 | 3,105 | 2,964 | 3,085 | 1,202,900 | 617 |
| 2010-09-14 | 3,045 | 3,060 | 3,000 | 3,005 | 677,300 | 601 |
| 2010-09-13 | 3,070 | 3,090 | 3,025 | 3,030 | 739,600 | 606 |
| 2010-09-10 | 2,954 | 3,010 | 2,943 | 2,999 | 1,166,600 | 599.80 |
| 2010-09-09 | 2,960 | 2,965 | 2,909 | 2,946 | 893,300 | 589.20 |
| 2010-09-08 | 2,931 | 2,939 | 2,903 | 2,937 | 830,300 | 587.40 |
| 2010-09-07 | 2,991 | 3,025 | 2,965 | 2,981 | 786,400 | 596.20 |
| 2010-09-06 | 2,960 | 3,010 | 2,959 | 3,005 | 1,145,900 | 601 |
| 2010-09-03 | 2,863 | 2,948 | 2,862 | 2,923 | 1,760,600 | 584.60 |
| 2010-09-02 | 2,830 | 2,866 | 2,821 | 2,861 | 2,846,600 | 572.20 |
| 2010-09-01 | 2,695 | 2,724 | 2,668 | 2,710 | 1,475,000 | 542 |
| 2010-08-31 | 2,753 | 2,759 | 2,694 | 2,694 | 818,400 | 538.80 |
| 2010-08-30 | 2,824 | 2,848 | 2,791 | 2,807 | 566,400 | 561.40 |
| 2010-08-27 | 2,696 | 2,792 | 2,676 | 2,774 | 1,044,700 | 554.80 |
| 2010-08-26 | 2,760 | 2,770 | 2,727 | 2,755 | 768,300 | 551 |
| 2010-08-25 | 2,700 | 2,759 | 2,670 | 2,725 | 1,579,800 | 545 |
| 2010-08-24 | 2,800 | 2,800 | 2,741 | 2,750 | 1,351,000 | 550 |
| 2010-08-23 | 2,858 | 2,860 | 2,830 | 2,842 | 927,600 | 568.40 |
| 2010-08-20 | 2,870 | 2,888 | 2,840 | 2,866 | 1,174,600 | 573.20 |
| 2010-08-19 | 2,885 | 2,946 | 2,883 | 2,943 | 1,000,900 | 588.60 |
| 2010-08-18 | 2,897 | 2,903 | 2,855 | 2,893 | 777,000 | 578.60 |
| 2010-08-17 | 2,855 | 2,880 | 2,839 | 2,858 | 695,600 | 571.60 |
| 2010-08-16 | 2,850 | 2,918 | 2,850 | 2,895 | 1,152,500 | 579 |
| 2010-08-13 | 2,889 | 2,914 | 2,851 | 2,913 | 727,900 | 582.60 |
| 2010-08-12 | 2,850 | 2,877 | 2,836 | 2,877 | 1,565,400 | 575.40 |
| 2010-08-11 | 3,030 | 3,045 | 2,916 | 2,929 | 1,901,100 | 585.80 |
| 2010-08-10 | 3,115 | 3,125 | 3,065 | 3,095 | 828,700 | 619 |
| 2010-08-09 | 3,040 | 3,085 | 3,035 | 3,070 | 694,700 | 614 |
| 2010-08-06 | 3,120 | 3,135 | 3,065 | 3,100 | 999,900 | 620 |
| 2010-08-05 | 3,165 | 3,170 | 3,110 | 3,120 | 632,800 | 624 |
| 2010-08-04 | 3,140 | 3,170 | 3,105 | 3,115 | 1,176,700 | 623 |
| 2010-08-03 | 3,180 | 3,190 | 3,125 | 3,175 | 1,380,300 | 635 |
| 2010-08-02 | 3,055 | 3,140 | 3,050 | 3,110 | 1,467,200 | 622 |
| 2010-07-30 | 3,045 | 3,050 | 2,980 | 2,994 | 878,400 | 598.80 |
| 2010-07-29 | 3,010 | 3,115 | 3,000 | 3,070 | 1,341,100 | 614 |
| 2010-07-28 | 2,964 | 3,040 | 2,960 | 3,030 | 1,146,100 | 606 |
| 2010-07-27 | 2,987 | 2,992 | 2,920 | 2,920 | 850,400 | 584 |
| 2010-07-26 | 2,981 | 3,035 | 2,980 | 2,986 | 801,100 | 597.20 |
| 2010-07-23 | 2,991 | 2,991 | 2,931 | 2,945 | 1,058,400 | 589 |
| 2010-07-22 | 2,900 | 2,906 | 2,871 | 2,891 | 732,100 | 578.20 |
| 2010-07-21 | 2,975 | 3,010 | 2,913 | 2,943 | 553,100 | 588.60 |
| 2010-07-20 | 2,960 | 3,010 | 2,948 | 2,963 | 693,300 | 592.60 |
| 2010-07-16 | 3,030 | 3,065 | 2,983 | 2,993 | 782,600 | 598.60 |
| 2010-07-15 | 3,070 | 3,090 | 3,040 | 3,050 | 603,200 | 610 |
| 2010-07-14 | 3,105 | 3,135 | 3,095 | 3,110 | 614,000 | 622 |
| 2010-07-13 | 3,055 | 3,090 | 3,020 | 3,050 | 710,800 | 610 |
| 2010-07-12 | 3,030 | 3,090 | 3,020 | 3,025 | 709,900 | 605 |
| 2010-07-09 | 3,045 | 3,060 | 3,015 | 3,050 | 589,300 | 610 |
| 2010-07-08 | 3,010 | 3,040 | 2,999 | 3,030 | 753,600 | 606 |
| 2010-07-07 | 2,946 | 2,963 | 2,902 | 2,929 | 641,800 | 585.80 |
| 2010-07-06 | 2,886 | 2,963 | 2,842 | 2,963 | 658,100 | 592.60 |
| 2010-07-05 | 2,886 | 2,909 | 2,886 | 2,903 | 466,600 | 580.60 |
| 2010-07-02 | 2,890 | 2,934 | 2,880 | 2,910 | 556,500 | 582 |
| 2010-07-01 | 2,919 | 2,930 | 2,881 | 2,897 | 901,400 | 579.40 |
| 2010-06-30 | 2,926 | 2,946 | 2,902 | 2,939 | 1,209,600 | 587.80 |
| 2010-06-29 | 3,045 | 3,065 | 2,987 | 3,000 | 920,800 | 600 |
| 2010-06-28 | 3,040 | 3,050 | 3,015 | 3,020 | 834,100 | 604 |
| 2010-06-25 | 3,050 | 3,085 | 3,040 | 3,055 | 1,064,600 | 611 |
| 2010-06-24 | 3,095 | 3,125 | 3,080 | 3,095 | 700,400 | 619 |
| 2010-06-23 | 3,100 | 3,120 | 3,070 | 3,100 | 933,800 | 620 |
| 2010-06-22 | 3,200 | 3,210 | 3,115 | 3,115 | 1,401,200 | 623 |
| 2010-06-21 | 3,225 | 3,260 | 3,210 | 3,240 | 949,300 | 648 |
| 2010-06-18 | 3,180 | 3,200 | 3,155 | 3,175 | 937,100 | 635 |
| 2010-06-17 | 3,190 | 3,215 | 3,160 | 3,190 | 1,660,300 | 638 |
| 2010-06-16 | 3,175 | 3,215 | 3,170 | 3,185 | 916,800 | 637 |
| 2010-06-15 | 3,135 | 3,155 | 3,105 | 3,125 | 997,800 | 625 |
| 2010-06-14 | 3,125 | 3,175 | 3,110 | 3,165 | 1,064,400 | 633 |
| 2010-06-11 | 3,055 | 3,085 | 3,050 | 3,055 | 1,494,900 | 611 |
| 2010-06-10 | 3,030 | 3,055 | 2,991 | 3,025 | 1,324,200 | 605 |
| 2010-06-09 | 3,105 | 3,110 | 3,020 | 3,035 | 1,302,900 | 607 |
| 2010-06-08 | 3,055 | 3,135 | 3,055 | 3,110 | 1,047,200 | 622 |
| 2010-06-07 | 3,100 | 3,120 | 3,065 | 3,090 | 1,197,400 | 618 |
| 2010-06-04 | 3,215 | 3,250 | 3,185 | 3,200 | 1,187,200 | 640 |
| 2010-06-03 | 3,200 | 3,255 | 3,170 | 3,245 | 1,477,900 | 649 |
| 2010-06-02 | 3,195 | 3,220 | 3,120 | 3,140 | 1,279,900 | 628 |
| 2010-06-01 | 3,250 | 3,260 | 3,215 | 3,225 | 655,800 | 645 |
| 2010-05-31 | 3,250 | 3,270 | 3,215 | 3,250 | 1,022,500 | 650 |
| 2010-05-28 | 3,260 | 3,285 | 3,225 | 3,255 | 1,602,100 | 651 |
| 2010-05-27 | 3,030 | 3,180 | 3,030 | 3,170 | 1,560,600 | 634 |
| 2010-05-26 | 3,090 | 3,125 | 3,030 | 3,085 | 1,799,800 | 617 |
| 2010-05-25 | 3,170 | 3,175 | 3,055 | 3,085 | 1,666,000 | 617 |
| 2010-05-24 | 3,170 | 3,235 | 3,135 | 3,190 | 1,345,600 | 638 |
| 2010-05-21 | 3,080 | 3,170 | 3,065 | 3,170 | 1,624,500 | 634 |
| 2010-05-20 | 3,230 | 3,265 | 3,200 | 3,220 | 1,077,900 | 644 |
| 2010-05-19 | 3,220 | 3,290 | 3,190 | 3,280 | 1,230,600 | 656 |
| 2010-05-18 | 3,365 | 3,375 | 3,285 | 3,290 | 1,191,700 | 658 |
| 2010-05-17 | 3,400 | 3,425 | 3,320 | 3,350 | 1,288,000 | 670 |
| 2010-05-14 | 3,440 | 3,490 | 3,410 | 3,460 | 827,000 | 692 |
| 2010-05-13 | 3,475 | 3,500 | 3,455 | 3,495 | 894,200 | 699 |
| 2010-05-12 | 3,410 | 3,455 | 3,390 | 3,415 | 805,600 | 683 |
| 2010-05-11 | 3,530 | 3,540 | 3,390 | 3,400 | 1,395,900 | 680 |
| 2010-05-10 | 3,475 | 3,545 | 3,455 | 3,460 | 1,274,000 | 692 |
| 2010-05-07 | 3,460 | 3,510 | 3,405 | 3,485 | 1,898,500 | 697 |
| 2010-05-06 | 3,625 | 3,635 | 3,585 | 3,605 | 1,239,200 | 721 |
| 2010-04-30 | 3,700 | 3,705 | 3,655 | 3,695 | 1,945,900 | 739 |
| 2010-04-28 | 3,585 | 3,675 | 3,585 | 3,645 | 1,591,400 | 729 |
| 2010-04-27 | 3,625 | 3,725 | 3,615 | 3,710 | 1,762,200 | 742 |
| 2010-04-26 | 3,600 | 3,640 | 3,590 | 3,605 | 1,642,100 | 721 |
| 2010-04-23 | 3,700 | 3,700 | 3,550 | 3,575 | 2,269,900 | 715 |
| 2010-04-22 | 3,655 | 3,685 | 3,635 | 3,675 | 1,003,800 | 735 |
| 2010-04-21 | 3,665 | 3,735 | 3,650 | 3,720 | 1,215,500 | 744 |
| 2010-04-20 | 3,660 | 3,690 | 3,615 | 3,625 | 778,900 | 725 |
| 2010-04-19 | 3,650 | 3,675 | 3,640 | 3,650 | 842,900 | 730 |
| 2010-04-16 | 3,710 | 3,720 | 3,685 | 3,720 | 960,900 | 744 |
| 2010-04-15 | 3,775 | 3,775 | 3,745 | 3,745 | 660,400 | 749 |
| 2010-04-14 | 3,730 | 3,760 | 3,705 | 3,745 | 1,535,200 | 749 |
| 2010-04-13 | 3,740 | 3,745 | 3,650 | 3,680 | 1,777,400 | 736 |
| 2010-04-12 | 3,685 | 3,785 | 3,670 | 3,760 | 2,667,300 | 752 |
| 2010-04-09 | 3,625 | 3,650 | 3,610 | 3,635 | 718,500 | 727 |
| 2010-04-08 | 3,605 | 3,640 | 3,600 | 3,635 | 1,053,700 | 727 |
| 2010-04-07 | 3,615 | 3,700 | 3,605 | 3,675 | 1,555,800 | 735 |
| 2010-04-06 | 3,755 | 3,760 | 3,610 | 3,635 | 1,204,000 | 727 |
| 2010-04-05 | 3,725 | 3,740 | 3,715 | 3,730 | 635,400 | 746 |
| 2010-04-02 | 3,700 | 3,730 | 3,670 | 3,720 | 1,246,800 | 744 |
| 2010-04-01 | 3,660 | 3,665 | 3,620 | 3,660 | 869,300 | 732 |
| 2010-03-31 | 3,670 | 3,680 | 3,620 | 3,630 | 1,171,400 | 726 |
| 2010-03-30 | 3,605 | 3,685 | 3,600 | 3,680 | 1,509,400 | 736 |
| 2010-03-29 | 3,530 | 3,600 | 3,525 | 3,600 | 1,015,900 | 720 |
| 2010-03-26 | 3,565 | 3,565 | 3,530 | 3,565 | 1,356,200 | 713 |
| 2010-03-25 | 3,545 | 3,550 | 3,510 | 3,525 | 658,700 | 705 |
| 2010-03-24 | 3,490 | 3,545 | 3,490 | 3,510 | 1,418,100 | 702 |
| 2010-03-23 | 3,520 | 3,535 | 3,480 | 3,485 | 982,200 | 697 |
| 2010-03-19 | 3,550 | 3,575 | 3,540 | 3,560 | 832,200 | 712 |
| 2010-03-18 | 3,555 | 3,570 | 3,540 | 3,570 | 1,159,100 | 714 |
| 2010-03-17 | 3,515 | 3,580 | 3,505 | 3,565 | 1,162,900 | 713 |
| 2010-03-16 | 3,515 | 3,515 | 3,480 | 3,490 | 585,300 | 698 |
| 2010-03-15 | 3,530 | 3,545 | 3,465 | 3,495 | 959,000 | 699 |
| 2010-03-12 | 3,525 | 3,545 | 3,485 | 3,540 | 1,178,700 | 708 |
| 2010-03-11 | 3,455 | 3,520 | 3,455 | 3,515 | 1,234,400 | 703 |
| 2010-03-10 | 3,470 | 3,470 | 3,420 | 3,425 | 856,100 | 685 |
| 2010-03-09 | 3,470 | 3,470 | 3,420 | 3,460 | 966,400 | 692 |
| 2010-03-08 | 3,445 | 3,480 | 3,425 | 3,475 | 1,379,600 | 695 |
| 2010-03-05 | 3,335 | 3,370 | 3,330 | 3,370 | 940,300 | 674 |
| 2010-03-04 | 3,320 | 3,370 | 3,270 | 3,280 | 1,637,600 | 656 |
| 2010-03-03 | 3,230 | 3,290 | 3,215 | 3,290 | 1,259,800 | 658 |
| 2010-03-02 | 3,270 | 3,320 | 3,250 | 3,265 | 1,661,300 | 653 |
| 2010-03-01 | 3,255 | 3,280 | 3,235 | 3,245 | 1,303,700 | 649 |
| 2010-02-26 | 3,295 | 3,315 | 3,260 | 3,275 | 1,726,400 | 655 |
| 2010-02-25 | 3,420 | 3,435 | 3,285 | 3,310 | 2,072,300 | 662 |
| 2010-02-24 | 3,405 | 3,415 | 3,355 | 3,380 | 2,373,300 | 676 |
| 2010-02-23 | 3,525 | 3,525 | 3,460 | 3,470 | 1,399,100 | 694 |
| 2010-02-22 | 3,490 | 3,545 | 3,480 | 3,525 | 1,570,600 | 705 |
| 2010-02-19 | 3,510 | 3,510 | 3,410 | 3,420 | 1,106,700 | 684 |
| 2010-02-18 | 3,490 | 3,510 | 3,455 | 3,480 | 1,048,900 | 696 |
| 2010-02-17 | 3,440 | 3,475 | 3,410 | 3,470 | 911,800 | 694 |
| 2010-02-16 | 3,415 | 3,420 | 3,375 | 3,375 | 495,200 | 675 |
| 2010-02-15 | 3,460 | 3,490 | 3,390 | 3,400 | 1,439,900 | 680 |
| 2010-02-12 | 3,445 | 3,450 | 3,385 | 3,445 | 1,061,400 | 689 |
| 2010-02-10 | 3,395 | 3,425 | 3,375 | 3,385 | 1,263,600 | 677 |
| 2010-02-09 | 3,355 | 3,375 | 3,300 | 3,350 | 964,900 | 670 |
| 2010-02-08 | 3,340 | 3,410 | 3,330 | 3,355 | 1,291,600 | 671 |
| 2010-02-05 | 3,320 | 3,390 | 3,305 | 3,360 | 1,637,300 | 672 |
| 2010-02-04 | 3,440 | 3,460 | 3,350 | 3,420 | 1,671,700 | 684 |
| 2010-02-03 | 3,540 | 3,560 | 3,400 | 3,420 | 2,052,000 | 684 |
| 2010-02-02 | 3,480 | 3,550 | 3,460 | 3,505 | 1,617,500 | 701 |
| 2010-02-01 | 3,545 | 3,555 | 3,380 | 3,450 | 1,786,200 | 690 |
| 2010-01-29 | 3,480 | 3,525 | 3,455 | 3,475 | 1,574,700 | 695 |
| 2010-01-28 | 3,530 | 3,560 | 3,485 | 3,520 | 1,529,400 | 704 |
| 2010-01-27 | 3,530 | 3,555 | 3,445 | 3,465 | 1,825,400 | 693 |
| 2010-01-26 | 3,700 | 3,715 | 3,530 | 3,530 | 2,066,400 | 706 |
| 2010-01-25 | 3,690 | 3,710 | 3,640 | 3,670 | 1,922,600 | 734 |
| 2010-01-22 | 3,770 | 3,780 | 3,720 | 3,740 | 1,762,200 | 748 |
| 2010-01-21 | 3,670 | 3,815 | 3,660 | 3,810 | 1,503,500 | 762 |
| 2010-01-20 | 3,745 | 3,780 | 3,650 | 3,680 | 1,600,800 | 736 |
| 2010-01-19 | 3,845 | 3,865 | 3,700 | 3,725 | 1,905,400 | 745 |
| 2010-01-18 | 3,795 | 3,885 | 3,770 | 3,850 | 2,050,900 | 770 |
| 2010-01-15 | 3,800 | 3,825 | 3,765 | 3,825 | 2,145,200 | 765 |
| 2010-01-14 | 3,700 | 3,815 | 3,695 | 3,795 | 3,004,300 | 759 |
| 2010-01-13 | 3,565 | 3,670 | 3,555 | 3,630 | 3,352,000 | 726 |
| 2010-01-12 | 3,495 | 3,535 | 3,465 | 3,520 | 828,200 | 704 |
| 2010-01-08 | 3,490 | 3,540 | 3,455 | 3,485 | 2,247,800 | 697 |
| 2010-01-07 | 3,415 | 3,435 | 3,375 | 3,420 | 1,272,700 | 684 |
| 2010-01-06 | 3,515 | 3,515 | 3,430 | 3,435 | 968,600 | 687 |
| 2010-01-05 | 3,445 | 3,515 | 3,440 | 3,465 | 1,994,500 | 693 |
| 2010-01-04 | 3,360 | 3,420 | 3,355 | 3,410 | 849,100 | 682 |
分割・併合履歴 ： [2024-09-27]1株→5株
