7276 (株)小糸製作所 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 | 1,287 | 1,289 | 1,269 | 1,270 | 259,000 | 635 |
| 2010-12-29 | 1,289 | 1,291 | 1,281 | 1,287 | 186,000 | 643.50 |
| 2010-12-28 | 1,291 | 1,302 | 1,286 | 1,293 | 264,000 | 646.50 |
| 2010-12-27 | 1,281 | 1,293 | 1,278 | 1,290 | 245,000 | 645 |
| 2010-12-24 | 1,280 | 1,295 | 1,280 | 1,291 | 407,000 | 645.50 |
| 2010-12-22 | 1,303 | 1,307 | 1,262 | 1,277 | 1,236,000 | 638.50 |
| 2010-12-21 | 1,318 | 1,325 | 1,309 | 1,319 | 390,000 | 659.50 |
| 2010-12-20 | 1,327 | 1,327 | 1,297 | 1,312 | 558,000 | 656 |
| 2010-12-17 | 1,333 | 1,333 | 1,307 | 1,314 | 641,000 | 657 |
| 2010-12-16 | 1,334 | 1,336 | 1,318 | 1,328 | 980,000 | 664 |
| 2010-12-15 | 1,321 | 1,332 | 1,314 | 1,323 | 1,206,000 | 661.50 |
| 2010-12-14 | 1,327 | 1,334 | 1,316 | 1,320 | 1,011,000 | 660 |
| 2010-12-13 | 1,279 | 1,342 | 1,273 | 1,338 | 2,243,000 | 669 |
| 2010-12-10 | 1,279 | 1,280 | 1,264 | 1,270 | 1,147,000 | 635 |
| 2010-12-09 | 1,270 | 1,276 | 1,259 | 1,268 | 836,000 | 634 |
| 2010-12-08 | 1,238 | 1,259 | 1,235 | 1,259 | 496,000 | 629.50 |
| 2010-12-07 | 1,252 | 1,254 | 1,228 | 1,237 | 959,000 | 618.50 |
| 2010-12-06 | 1,241 | 1,272 | 1,236 | 1,265 | 718,000 | 632.50 |
| 2010-12-03 | 1,270 | 1,270 | 1,232 | 1,240 | 614,000 | 620 |
| 2010-12-02 | 1,240 | 1,253 | 1,232 | 1,246 | 797,000 | 623 |
| 2010-12-01 | 1,210 | 1,228 | 1,202 | 1,218 | 1,147,000 | 609 |
| 2010-11-30 | 1,212 | 1,238 | 1,200 | 1,203 | 1,684,000 | 601.50 |
| 2010-11-29 | 1,183 | 1,188 | 1,175 | 1,182 | 781,000 | 591 |
| 2010-11-26 | 1,197 | 1,201 | 1,162 | 1,165 | 1,404,000 | 582.50 |
| 2010-11-25 | 1,201 | 1,201 | 1,182 | 1,187 | 1,466,000 | 593.50 |
| 2010-11-24 | 1,193 | 1,208 | 1,189 | 1,191 | 1,182,000 | 595.50 |
| 2010-11-22 | 1,209 | 1,229 | 1,200 | 1,224 | 895,000 | 612 |
| 2010-11-19 | 1,207 | 1,210 | 1,185 | 1,190 | 1,089,000 | 595 |
| 2010-11-18 | 1,170 | 1,183 | 1,166 | 1,182 | 1,725,000 | 591 |
| 2010-11-17 | 1,135 | 1,177 | 1,129 | 1,175 | 1,493,000 | 587.50 |
| 2010-11-16 | 1,148 | 1,150 | 1,131 | 1,132 | 941,000 | 566 |
| 2010-11-15 | 1,132 | 1,141 | 1,123 | 1,136 | 1,120,000 | 568 |
| 2010-11-12 | 1,170 | 1,170 | 1,130 | 1,134 | 1,218,000 | 567 |
| 2010-11-11 | 1,159 | 1,181 | 1,154 | 1,166 | 1,275,000 | 583 |
| 2010-11-10 | 1,153 | 1,162 | 1,142 | 1,161 | 1,107,000 | 580.50 |
| 2010-11-09 | 1,130 | 1,151 | 1,122 | 1,140 | 1,652,000 | 570 |
| 2010-11-08 | 1,080 | 1,142 | 1,080 | 1,137 | 2,012,000 | 568.50 |
| 2010-11-05 | 1,064 | 1,079 | 1,056 | 1,069 | 1,266,000 | 534.50 |
| 2010-11-04 | 1,061 | 1,063 | 1,043 | 1,055 | 1,104,000 | 527.50 |
| 2010-11-02 | 1,005 | 1,053 | 1,003 | 1,053 | 1,886,000 | 526.50 |
| 2010-11-01 | 1,039 | 1,052 | 1,020 | 1,024 | 747,000 | 512 |
| 2010-10-29 | 1,056 | 1,066 | 1,035 | 1,053 | 1,066,000 | 526.50 |
| 2010-10-28 | 1,049 | 1,068 | 1,033 | 1,057 | 1,595,000 | 528.50 |
| 2010-10-27 | 1,033 | 1,073 | 1,033 | 1,060 | 1,481,000 | 530 |
| 2010-10-26 | 1,054 | 1,057 | 1,019 | 1,022 | 1,435,000 | 511 |
| 2010-10-25 | 1,060 | 1,063 | 1,049 | 1,062 | 439,000 | 531 |
| 2010-10-22 | 1,044 | 1,067 | 1,043 | 1,060 | 710,000 | 530 |
| 2010-10-21 | 1,070 | 1,076 | 1,044 | 1,051 | 866,000 | 525.50 |
| 2010-10-20 | 1,070 | 1,074 | 1,058 | 1,071 | 779,000 | 535.50 |
| 2010-10-19 | 1,073 | 1,087 | 1,062 | 1,078 | 1,237,000 | 539 |
| 2010-10-18 | 1,048 | 1,081 | 1,036 | 1,072 | 1,651,000 | 536 |
| 2010-10-15 | 1,050 | 1,072 | 1,044 | 1,054 | 2,308,000 | 527 |
| 2010-10-14 | 1,025 | 1,042 | 1,017 | 1,033 | 1,955,000 | 516.50 |
| 2010-10-13 | 1,001 | 1,026 | 983 | 1,006 | 4,581,000 | 503 |
| 2010-10-12 | 1,063 | 1,076 | 984 | 986 | 5,588,000 | 493 |
| 2010-10-08 | 1,156 | 1,175 | 990 | 1,047 | 15,353,000 | 523.50 |
| 2010-10-07 | 1,242 | 1,262 | 1,238 | 1,245 | 535,000 | 622.50 |
| 2010-10-06 | 1,270 | 1,270 | 1,237 | 1,244 | 1,136,000 | 622 |
| 2010-10-05 | 1,273 | 1,273 | 1,242 | 1,268 | 718,000 | 634 |
| 2010-10-04 | 1,277 | 1,302 | 1,269 | 1,272 | 474,000 | 636 |
| 2010-10-01 | 1,288 | 1,288 | 1,261 | 1,272 | 630,000 | 636 |
| 2010-09-30 | 1,315 | 1,320 | 1,272 | 1,280 | 719,000 | 640 |
| 2010-09-29 | 1,307 | 1,329 | 1,302 | 1,326 | 422,000 | 663 |
| 2010-09-28 | 1,304 | 1,326 | 1,290 | 1,297 | 509,000 | 648.50 |
| 2010-09-27 | 1,272 | 1,313 | 1,270 | 1,311 | 491,000 | 655.50 |
| 2010-09-24 | 1,257 | 1,291 | 1,256 | 1,274 | 620,000 | 637 |
| 2010-09-22 | 1,320 | 1,322 | 1,286 | 1,286 | 870,000 | 643 |
| 2010-09-21 | 1,324 | 1,332 | 1,296 | 1,298 | 682,000 | 649 |
| 2010-09-17 | 1,293 | 1,320 | 1,289 | 1,315 | 724,000 | 657.50 |
| 2010-09-16 | 1,294 | 1,295 | 1,279 | 1,290 | 619,000 | 645 |
| 2010-09-15 | 1,225 | 1,283 | 1,212 | 1,275 | 939,000 | 637.50 |
| 2010-09-14 | 1,229 | 1,237 | 1,219 | 1,225 | 306,000 | 612.50 |
| 2010-09-13 | 1,243 | 1,243 | 1,227 | 1,231 | 432,000 | 615.50 |
| 2010-09-10 | 1,239 | 1,242 | 1,213 | 1,218 | 766,000 | 609 |
| 2010-09-09 | 1,200 | 1,226 | 1,191 | 1,221 | 940,000 | 610.50 |
| 2010-09-08 | 1,189 | 1,189 | 1,161 | 1,170 | 769,000 | 585 |
| 2010-09-07 | 1,227 | 1,249 | 1,218 | 1,219 | 727,000 | 609.50 |
| 2010-09-06 | 1,229 | 1,237 | 1,218 | 1,234 | 576,000 | 617 |
| 2010-09-03 | 1,198 | 1,216 | 1,193 | 1,213 | 582,000 | 606.50 |
| 2010-09-02 | 1,185 | 1,200 | 1,179 | 1,197 | 823,000 | 598.50 |
| 2010-09-01 | 1,163 | 1,177 | 1,153 | 1,175 | 1,199,000 | 587.50 |
| 2010-08-31 | 1,154 | 1,184 | 1,144 | 1,160 | 1,771,000 | 580 |
| 2010-08-30 | 1,174 | 1,187 | 1,150 | 1,153 | 795,000 | 576.50 |
| 2010-08-27 | 1,095 | 1,147 | 1,092 | 1,140 | 844,000 | 570 |
| 2010-08-26 | 1,091 | 1,116 | 1,075 | 1,110 | 1,128,000 | 555 |
| 2010-08-25 | 1,075 | 1,093 | 1,066 | 1,075 | 758,000 | 537.50 |
| 2010-08-24 | 1,047 | 1,095 | 1,047 | 1,084 | 1,253,000 | 542 |
| 2010-08-23 | 1,121 | 1,124 | 1,101 | 1,107 | 325,000 | 553.50 |
| 2010-08-20 | 1,129 | 1,138 | 1,122 | 1,132 | 548,000 | 566 |
| 2010-08-19 | 1,131 | 1,152 | 1,126 | 1,152 | 519,000 | 576 |
| 2010-08-18 | 1,131 | 1,135 | 1,117 | 1,130 | 698,000 | 565 |
| 2010-08-17 | 1,122 | 1,138 | 1,110 | 1,113 | 1,136,000 | 556.50 |
| 2010-08-16 | 1,158 | 1,161 | 1,140 | 1,148 | 633,000 | 574 |
| 2010-08-13 | 1,162 | 1,184 | 1,149 | 1,180 | 577,000 | 590 |
| 2010-08-12 | 1,148 | 1,168 | 1,138 | 1,168 | 579,000 | 584 |
| 2010-08-11 | 1,188 | 1,189 | 1,158 | 1,178 | 606,000 | 589 |
| 2010-08-10 | 1,229 | 1,229 | 1,200 | 1,208 | 530,000 | 604 |
| 2010-08-09 | 1,205 | 1,226 | 1,200 | 1,223 | 1,031,000 | 611.50 |
| 2010-08-06 | 1,212 | 1,219 | 1,204 | 1,214 | 700,000 | 607 |
| 2010-08-05 | 1,243 | 1,252 | 1,220 | 1,233 | 714,000 | 616.50 |
| 2010-08-04 | 1,243 | 1,245 | 1,217 | 1,228 | 766,000 | 614 |
| 2010-08-03 | 1,265 | 1,271 | 1,236 | 1,255 | 894,000 | 627.50 |
| 2010-08-02 | 1,262 | 1,273 | 1,243 | 1,250 | 798,000 | 625 |
| 2010-07-30 | 1,274 | 1,290 | 1,259 | 1,262 | 968,000 | 631 |
| 2010-07-29 | 1,278 | 1,295 | 1,275 | 1,291 | 951,000 | 645.50 |
| 2010-07-28 | 1,296 | 1,312 | 1,284 | 1,290 | 1,835,000 | 645 |
| 2010-07-27 | 1,320 | 1,327 | 1,263 | 1,281 | 3,446,000 | 640.50 |
| 2010-07-26 | 1,346 | 1,383 | 1,346 | 1,374 | 1,497,000 | 687 |
| 2010-07-23 | 1,305 | 1,334 | 1,300 | 1,320 | 1,085,000 | 660 |
| 2010-07-22 | 1,296 | 1,302 | 1,276 | 1,279 | 859,000 | 639.50 |
| 2010-07-21 | 1,364 | 1,364 | 1,311 | 1,311 | 581,000 | 655.50 |
| 2010-07-20 | 1,312 | 1,363 | 1,311 | 1,343 | 742,000 | 671.50 |
| 2010-07-16 | 1,404 | 1,405 | 1,334 | 1,341 | 1,539,000 | 670.50 |
| 2010-07-15 | 1,416 | 1,421 | 1,400 | 1,407 | 412,000 | 703.50 |
| 2010-07-14 | 1,415 | 1,442 | 1,415 | 1,435 | 486,000 | 717.50 |
| 2010-07-13 | 1,408 | 1,420 | 1,380 | 1,393 | 382,000 | 696.50 |
| 2010-07-12 | 1,374 | 1,426 | 1,374 | 1,396 | 1,241,000 | 698 |
| 2010-07-09 | 1,354 | 1,403 | 1,342 | 1,393 | 1,251,000 | 696.50 |
| 2010-07-08 | 1,348 | 1,362 | 1,334 | 1,360 | 1,042,000 | 680 |
| 2010-07-07 | 1,316 | 1,323 | 1,301 | 1,322 | 631,000 | 661 |
| 2010-07-06 | 1,300 | 1,330 | 1,275 | 1,326 | 828,000 | 663 |
| 2010-07-05 | 1,303 | 1,314 | 1,293 | 1,307 | 680,000 | 653.50 |
| 2010-07-02 | 1,285 | 1,298 | 1,276 | 1,291 | 1,148,000 | 645.50 |
| 2010-07-01 | 1,308 | 1,311 | 1,282 | 1,295 | 1,172,000 | 647.50 |
| 2010-06-30 | 1,308 | 1,334 | 1,303 | 1,325 | 871,000 | 662.50 |
| 2010-06-29 | 1,382 | 1,400 | 1,347 | 1,350 | 850,000 | 675 |
| 2010-06-28 | 1,415 | 1,420 | 1,388 | 1,390 | 655,000 | 695 |
| 2010-06-25 | 1,434 | 1,445 | 1,407 | 1,417 | 728,000 | 708.50 |
| 2010-06-24 | 1,469 | 1,482 | 1,452 | 1,464 | 608,000 | 732 |
| 2010-06-23 | 1,464 | 1,470 | 1,450 | 1,460 | 567,000 | 730 |
| 2010-06-22 | 1,500 | 1,507 | 1,488 | 1,492 | 515,000 | 746 |
| 2010-06-21 | 1,500 | 1,518 | 1,498 | 1,505 | 586,000 | 752.50 |
| 2010-06-18 | 1,490 | 1,499 | 1,470 | 1,494 | 1,035,000 | 747 |
| 2010-06-17 | 1,477 | 1,489 | 1,460 | 1,468 | 893,000 | 734 |
| 2010-06-16 | 1,466 | 1,484 | 1,462 | 1,478 | 1,215,000 | 739 |
| 2010-06-15 | 1,434 | 1,451 | 1,427 | 1,436 | 583,000 | 718 |
| 2010-06-14 | 1,415 | 1,440 | 1,412 | 1,440 | 967,000 | 720 |
| 2010-06-11 | 1,389 | 1,406 | 1,375 | 1,385 | 1,987,000 | 692.50 |
| 2010-06-10 | 1,322 | 1,355 | 1,310 | 1,353 | 1,681,000 | 676.50 |
| 2010-06-09 | 1,345 | 1,354 | 1,312 | 1,323 | 2,106,000 | 661.50 |
| 2010-06-08 | 1,333 | 1,380 | 1,324 | 1,366 | 1,764,000 | 683 |
| 2010-06-07 | 1,400 | 1,401 | 1,351 | 1,355 | 2,268,000 | 677.50 |
| 2010-06-04 | 1,425 | 1,459 | 1,412 | 1,433 | 1,713,000 | 716.50 |
| 2010-06-03 | 1,432 | 1,440 | 1,406 | 1,414 | 2,179,000 | 707 |
| 2010-06-02 | 1,444 | 1,453 | 1,394 | 1,405 | 1,715,000 | 702.50 |
| 2010-06-01 | 1,477 | 1,487 | 1,447 | 1,471 | 1,607,000 | 735.50 |
| 2010-05-31 | 1,434 | 1,460 | 1,431 | 1,449 | 853,000 | 724.50 |
| 2010-05-28 | 1,461 | 1,484 | 1,428 | 1,455 | 1,656,000 | 727.50 |
| 2010-05-27 | 1,382 | 1,434 | 1,375 | 1,431 | 1,272,000 | 715.50 |
| 2010-05-26 | 1,383 | 1,420 | 1,370 | 1,400 | 1,717,000 | 700 |
| 2010-05-25 | 1,441 | 1,441 | 1,382 | 1,391 | 1,182,000 | 695.50 |
| 2010-05-24 | 1,437 | 1,460 | 1,410 | 1,457 | 1,306,000 | 728.50 |
| 2010-05-21 | 1,405 | 1,438 | 1,389 | 1,436 | 2,598,000 | 718 |
| 2010-05-20 | 1,458 | 1,461 | 1,422 | 1,432 | 1,128,000 | 716 |
| 2010-05-19 | 1,420 | 1,465 | 1,411 | 1,451 | 1,086,000 | 725.50 |
| 2010-05-18 | 1,485 | 1,488 | 1,430 | 1,441 | 1,086,000 | 720.50 |
| 2010-05-17 | 1,493 | 1,498 | 1,442 | 1,458 | 1,058,000 | 729 |
| 2010-05-14 | 1,509 | 1,525 | 1,481 | 1,504 | 720,000 | 752 |
| 2010-05-13 | 1,505 | 1,525 | 1,495 | 1,517 | 741,000 | 758.50 |
| 2010-05-12 | 1,500 | 1,537 | 1,474 | 1,485 | 1,185,000 | 742.50 |
| 2010-05-11 | 1,538 | 1,538 | 1,474 | 1,481 | 808,000 | 740.50 |
| 2010-05-10 | 1,473 | 1,521 | 1,473 | 1,519 | 1,206,000 | 759.50 |
| 2010-05-07 | 1,399 | 1,487 | 1,399 | 1,467 | 1,997,000 | 733.50 |
| 2010-05-06 | 1,516 | 1,551 | 1,508 | 1,529 | 1,147,000 | 764.50 |
| 2010-04-30 | 1,567 | 1,579 | 1,538 | 1,555 | 1,396,000 | 777.50 |
| 2010-04-28 | 1,476 | 1,560 | 1,435 | 1,534 | 3,525,000 | 767 |
| 2010-04-27 | 1,465 | 1,533 | 1,461 | 1,516 | 2,172,000 | 758 |
| 2010-04-26 | 1,490 | 1,496 | 1,459 | 1,479 | 1,375,000 | 739.50 |
| 2010-04-23 | 1,470 | 1,483 | 1,458 | 1,480 | 936,000 | 740 |
| 2010-04-22 | 1,440 | 1,460 | 1,426 | 1,459 | 1,417,000 | 729.50 |
| 2010-04-21 | 1,425 | 1,445 | 1,415 | 1,435 | 1,214,000 | 717.50 |
| 2010-04-20 | 1,432 | 1,452 | 1,400 | 1,404 | 1,253,000 | 702 |
| 2010-04-19 | 1,410 | 1,420 | 1,406 | 1,417 | 1,305,000 | 708.50 |
| 2010-04-16 | 1,455 | 1,457 | 1,435 | 1,450 | 1,413,000 | 725 |
| 2010-04-15 | 1,414 | 1,464 | 1,402 | 1,452 | 2,399,000 | 726 |
| 2010-04-14 | 1,385 | 1,404 | 1,377 | 1,400 | 1,390,000 | 700 |
| 2010-04-13 | 1,383 | 1,383 | 1,360 | 1,368 | 1,055,000 | 684 |
| 2010-04-12 | 1,379 | 1,390 | 1,375 | 1,376 | 1,305,000 | 688 |
| 2010-04-09 | 1,356 | 1,365 | 1,343 | 1,360 | 1,155,000 | 680 |
| 2010-04-08 | 1,358 | 1,380 | 1,353 | 1,354 | 1,476,000 | 677 |
| 2010-04-07 | 1,358 | 1,386 | 1,358 | 1,378 | 795,000 | 689 |
| 2010-04-06 | 1,410 | 1,410 | 1,355 | 1,373 | 1,338,000 | 686.50 |
| 2010-04-05 | 1,390 | 1,410 | 1,389 | 1,410 | 903,000 | 705 |
| 2010-04-02 | 1,400 | 1,400 | 1,375 | 1,390 | 793,000 | 695 |
| 2010-04-01 | 1,372 | 1,398 | 1,372 | 1,390 | 1,058,000 | 695 |
| 2010-03-31 | 1,413 | 1,417 | 1,381 | 1,388 | 1,022,000 | 694 |
| 2010-03-30 | 1,378 | 1,423 | 1,370 | 1,421 | 2,357,000 | 710.50 |
| 2010-03-29 | 1,339 | 1,364 | 1,335 | 1,356 | 920,000 | 678 |
| 2010-03-26 | 1,350 | 1,356 | 1,330 | 1,338 | 1,388,000 | 669 |
| 2010-03-25 | 1,328 | 1,360 | 1,323 | 1,349 | 1,680,000 | 674.50 |
| 2010-03-24 | 1,332 | 1,332 | 1,310 | 1,315 | 777,000 | 657.50 |
| 2010-03-23 | 1,316 | 1,326 | 1,300 | 1,315 | 1,064,000 | 657.50 |
| 2010-03-19 | 1,290 | 1,322 | 1,290 | 1,315 | 1,395,000 | 657.50 |
| 2010-03-18 | 1,285 | 1,308 | 1,277 | 1,288 | 1,701,000 | 644 |
| 2010-03-17 | 1,264 | 1,305 | 1,249 | 1,296 | 2,924,000 | 648 |
| 2010-03-16 | 1,245 | 1,256 | 1,232 | 1,234 | 2,026,000 | 617 |
| 2010-03-15 | 1,210 | 1,242 | 1,210 | 1,241 | 1,923,000 | 620.50 |
| 2010-03-12 | 1,204 | 1,211 | 1,195 | 1,205 | 1,349,000 | 602.50 |
| 2010-03-11 | 1,213 | 1,218 | 1,191 | 1,198 | 1,078,000 | 599 |
| 2010-03-10 | 1,210 | 1,224 | 1,207 | 1,210 | 862,000 | 605 |
| 2010-03-09 | 1,226 | 1,226 | 1,199 | 1,217 | 1,458,000 | 608.50 |
| 2010-03-08 | 1,214 | 1,224 | 1,200 | 1,210 | 2,144,000 | 605 |
| 2010-03-05 | 1,147 | 1,180 | 1,144 | 1,180 | 2,537,000 | 590 |
| 2010-03-04 | 1,126 | 1,135 | 1,113 | 1,126 | 1,734,000 | 563 |
| 2010-03-03 | 1,120 | 1,147 | 1,107 | 1,143 | 2,292,000 | 571.50 |
| 2010-03-02 | 1,121 | 1,137 | 1,107 | 1,118 | 1,178,000 | 559 |
| 2010-03-01 | 1,111 | 1,130 | 1,088 | 1,112 | 1,675,000 | 556 |
| 2010-02-26 | 1,094 | 1,131 | 1,081 | 1,119 | 2,190,000 | 559.50 |
| 2010-02-25 | 1,126 | 1,137 | 1,086 | 1,098 | 1,692,000 | 549 |
| 2010-02-24 | 1,142 | 1,142 | 1,121 | 1,129 | 1,391,000 | 564.50 |
| 2010-02-23 | 1,167 | 1,169 | 1,134 | 1,146 | 1,701,000 | 573 |
| 2010-02-22 | 1,178 | 1,192 | 1,160 | 1,164 | 1,270,000 | 582 |
| 2010-02-19 | 1,190 | 1,198 | 1,151 | 1,157 | 1,340,000 | 578.50 |
| 2010-02-18 | 1,200 | 1,204 | 1,177 | 1,188 | 1,642,000 | 594 |
| 2010-02-17 | 1,176 | 1,185 | 1,140 | 1,185 | 2,897,000 | 592.50 |
| 2010-02-16 | 1,176 | 1,199 | 1,132 | 1,155 | 4,004,000 | 577.50 |
| 2010-02-15 | 1,178 | 1,230 | 1,166 | 1,186 | 4,907,000 | 593 |
| 2010-02-12 | 1,175 | 1,196 | 1,112 | 1,165 | 7,706,000 | 582.50 |
| 2010-02-10 | 1,271 | 1,281 | 1,158 | 1,168 | 8,354,000 | 584 |
| 2010-02-09 | 1,229 | 1,296 | 1,229 | 1,271 | 7,142,000 | 635.50 |
| 2010-02-08 | 1,414 | 1,432 | 1,402 | 1,409 | 1,478,000 | 704.50 |
| 2010-02-05 | 1,400 | 1,471 | 1,385 | 1,443 | 3,472,000 | 721.50 |
| 2010-02-04 | 1,499 | 1,499 | 1,405 | 1,423 | 3,378,000 | 711.50 |
| 2010-02-03 | 1,583 | 1,585 | 1,518 | 1,521 | 1,644,000 | 760.50 |
| 2010-02-02 | 1,569 | 1,596 | 1,555 | 1,566 | 1,435,000 | 783 |
| 2010-02-01 | 1,571 | 1,582 | 1,519 | 1,544 | 1,148,000 | 772 |
| 2010-01-29 | 1,640 | 1,654 | 1,585 | 1,586 | 2,581,000 | 793 |
| 2010-01-28 | 1,600 | 1,691 | 1,595 | 1,680 | 5,192,000 | 840 |
| 2010-01-27 | 1,512 | 1,512 | 1,464 | 1,472 | 1,591,000 | 736 |
| 2010-01-26 | 1,520 | 1,546 | 1,500 | 1,511 | 2,031,000 | 755.50 |
| 2010-01-25 | 1,539 | 1,575 | 1,489 | 1,557 | 3,471,000 | 778.50 |
| 2010-01-22 | 1,610 | 1,649 | 1,600 | 1,619 | 2,243,000 | 809.50 |
| 2010-01-21 | 1,540 | 1,611 | 1,540 | 1,605 | 1,419,000 | 802.50 |
| 2010-01-20 | 1,586 | 1,593 | 1,525 | 1,529 | 972,000 | 764.50 |
| 2010-01-19 | 1,585 | 1,615 | 1,562 | 1,577 | 1,260,000 | 788.50 |
| 2010-01-18 | 1,509 | 1,601 | 1,508 | 1,584 | 3,138,000 | 792 |
| 2010-01-15 | 1,510 | 1,518 | 1,493 | 1,508 | 865,000 | 754 |
| 2010-01-14 | 1,429 | 1,499 | 1,422 | 1,499 | 1,304,000 | 749.50 |
| 2010-01-13 | 1,433 | 1,433 | 1,408 | 1,415 | 748,000 | 707.50 |
| 2010-01-12 | 1,425 | 1,438 | 1,405 | 1,434 | 894,000 | 717 |
| 2010-01-08 | 1,409 | 1,456 | 1,409 | 1,434 | 737,000 | 717 |
| 2010-01-07 | 1,421 | 1,433 | 1,395 | 1,409 | 753,000 | 704.50 |
| 2010-01-06 | 1,463 | 1,464 | 1,418 | 1,429 | 974,000 | 714.50 |
| 2010-01-05 | 1,498 | 1,498 | 1,455 | 1,463 | 413,000 | 731.50 |
| 2010-01-04 | 1,481 | 1,491 | 1,475 | 1,486 | 286,000 | 743 |
分割・併合履歴 ： [2022-09-29]1株→2株
