7476 アズワン(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 | 1,670 | 1,686 | 1,665 | 1,672 | 14,300 | 418 |
| 2010-12-29 | 1,667 | 1,692 | 1,635 | 1,689 | 11,800 | 422.25 |
| 2010-12-28 | 1,765 | 1,768 | 1,663 | 1,690 | 18,500 | 422.50 |
| 2010-12-27 | 1,782 | 1,789 | 1,765 | 1,768 | 8,000 | 442 |
| 2010-12-24 | 1,784 | 1,788 | 1,783 | 1,783 | 4,800 | 445.75 |
| 2010-12-22 | 1,789 | 1,800 | 1,771 | 1,783 | 14,700 | 445.75 |
| 2010-12-21 | 1,765 | 1,807 | 1,764 | 1,789 | 14,800 | 447.25 |
| 2010-12-20 | 1,750 | 1,764 | 1,746 | 1,764 | 11,400 | 441 |
| 2010-12-17 | 1,734 | 1,750 | 1,720 | 1,750 | 13,600 | 437.50 |
| 2010-12-16 | 1,730 | 1,735 | 1,719 | 1,734 | 10,800 | 433.50 |
| 2010-12-15 | 1,732 | 1,732 | 1,713 | 1,719 | 14,500 | 429.75 |
| 2010-12-14 | 1,715 | 1,735 | 1,710 | 1,732 | 19,100 | 433 |
| 2010-12-13 | 1,683 | 1,715 | 1,680 | 1,715 | 20,100 | 428.75 |
| 2010-12-10 | 1,698 | 1,699 | 1,680 | 1,683 | 39,500 | 420.75 |
| 2010-12-09 | 1,652 | 1,698 | 1,651 | 1,683 | 48,100 | 420.75 |
| 2010-12-08 | 1,600 | 1,603 | 1,543 | 1,585 | 20,900 | 396.25 |
| 2010-12-07 | 1,559 | 1,599 | 1,556 | 1,599 | 14,000 | 399.75 |
| 2010-12-06 | 1,535 | 1,560 | 1,535 | 1,556 | 5,900 | 389 |
| 2010-12-03 | 1,504 | 1,531 | 1,504 | 1,531 | 5,600 | 382.75 |
| 2010-12-02 | 1,480 | 1,502 | 1,480 | 1,500 | 7,800 | 375 |
| 2010-12-01 | 1,465 | 1,478 | 1,463 | 1,476 | 5,500 | 369 |
| 2010-11-30 | 1,476 | 1,489 | 1,468 | 1,468 | 8,300 | 367 |
| 2010-11-29 | 1,451 | 1,490 | 1,451 | 1,475 | 7,200 | 368.75 |
| 2010-11-26 | 1,461 | 1,472 | 1,445 | 1,464 | 7,800 | 366 |
| 2010-11-25 | 1,470 | 1,488 | 1,468 | 1,473 | 10,400 | 368.25 |
| 2010-11-24 | 1,464 | 1,493 | 1,463 | 1,468 | 13,200 | 367 |
| 2010-11-22 | 1,499 | 1,510 | 1,494 | 1,494 | 2,600 | 373.50 |
| 2010-11-19 | 1,500 | 1,500 | 1,475 | 1,491 | 6,300 | 372.75 |
| 2010-11-18 | 1,441 | 1,479 | 1,420 | 1,474 | 10,200 | 368.50 |
| 2010-11-17 | 1,430 | 1,439 | 1,430 | 1,437 | 4,800 | 359.25 |
| 2010-11-16 | 1,421 | 1,438 | 1,416 | 1,426 | 6,700 | 356.50 |
| 2010-11-15 | 1,444 | 1,444 | 1,420 | 1,420 | 4,600 | 355 |
| 2010-11-12 | 1,427 | 1,449 | 1,414 | 1,414 | 9,800 | 353.50 |
| 2010-11-11 | 1,427 | 1,437 | 1,422 | 1,427 | 8,600 | 356.75 |
| 2010-11-10 | 1,426 | 1,466 | 1,426 | 1,434 | 9,900 | 358.50 |
| 2010-11-09 | 1,440 | 1,456 | 1,425 | 1,435 | 11,400 | 358.75 |
| 2010-11-08 | 1,433 | 1,468 | 1,433 | 1,448 | 5,000 | 362 |
| 2010-11-05 | 1,440 | 1,468 | 1,416 | 1,417 | 12,700 | 354.25 |
| 2010-11-04 | 1,388 | 1,442 | 1,388 | 1,410 | 11,300 | 352.50 |
| 2010-11-02 | 1,389 | 1,399 | 1,376 | 1,382 | 9,200 | 345.50 |
| 2010-11-01 | 1,455 | 1,455 | 1,381 | 1,381 | 20,500 | 345.25 |
| 2010-10-29 | 1,480 | 1,489 | 1,452 | 1,475 | 11,800 | 368.75 |
| 2010-10-28 | 1,542 | 1,555 | 1,495 | 1,495 | 20,200 | 373.75 |
| 2010-10-27 | 1,556 | 1,556 | 1,542 | 1,545 | 3,400 | 386.25 |
| 2010-10-26 | 1,559 | 1,577 | 1,545 | 1,563 | 10,800 | 390.75 |
| 2010-10-25 | 1,564 | 1,564 | 1,550 | 1,551 | 5,400 | 387.75 |
| 2010-10-22 | 1,556 | 1,570 | 1,555 | 1,564 | 4,000 | 391 |
| 2010-10-21 | 1,590 | 1,590 | 1,550 | 1,562 | 5,800 | 390.50 |
| 2010-10-20 | 1,621 | 1,621 | 1,571 | 1,574 | 5,800 | 393.50 |
| 2010-10-19 | 1,600 | 1,623 | 1,600 | 1,602 | 6,700 | 400.50 |
| 2010-10-18 | 1,600 | 1,620 | 1,599 | 1,613 | 4,600 | 403.25 |
| 2010-10-15 | 1,621 | 1,621 | 1,600 | 1,600 | 4,200 | 400 |
| 2010-10-14 | 1,615 | 1,633 | 1,600 | 1,629 | 5,900 | 407.25 |
| 2010-10-13 | 1,596 | 1,625 | 1,585 | 1,600 | 11,500 | 400 |
| 2010-10-12 | 1,623 | 1,624 | 1,582 | 1,582 | 14,000 | 395.50 |
| 2010-10-08 | 1,603 | 1,631 | 1,594 | 1,630 | 21,900 | 407.50 |
| 2010-10-07 | 1,594 | 1,604 | 1,581 | 1,604 | 11,100 | 401 |
| 2010-10-06 | 1,599 | 1,601 | 1,586 | 1,591 | 14,200 | 397.75 |
| 2010-10-05 | 1,585 | 1,595 | 1,572 | 1,588 | 18,100 | 397 |
| 2010-10-04 | 1,603 | 1,603 | 1,583 | 1,596 | 6,700 | 399 |
| 2010-10-01 | 1,610 | 1,610 | 1,593 | 1,600 | 7,400 | 400 |
| 2010-09-30 | 1,628 | 1,636 | 1,607 | 1,612 | 17,800 | 403 |
| 2010-09-29 | 1,610 | 1,629 | 1,609 | 1,625 | 9,300 | 406.25 |
| 2010-09-28 | 1,608 | 1,611 | 1,595 | 1,606 | 17,400 | 401.50 |
| 2010-09-27 | 1,647 | 1,647 | 1,634 | 1,647 | 17,400 | 411.75 |
| 2010-09-24 | 1,639 | 1,642 | 1,636 | 1,637 | 12,700 | 409.25 |
| 2010-09-22 | 1,634 | 1,639 | 1,626 | 1,635 | 8,300 | 408.75 |
| 2010-09-21 | 1,631 | 1,640 | 1,630 | 1,630 | 13,300 | 407.50 |
| 2010-09-17 | 1,614 | 1,630 | 1,605 | 1,621 | 18,300 | 405.25 |
| 2010-09-16 | 1,597 | 1,604 | 1,594 | 1,599 | 5,100 | 399.75 |
| 2010-09-15 | 1,593 | 1,614 | 1,578 | 1,594 | 15,400 | 398.50 |
| 2010-09-14 | 1,590 | 1,595 | 1,586 | 1,590 | 4,900 | 397.50 |
| 2010-09-13 | 1,581 | 1,591 | 1,581 | 1,588 | 5,300 | 397 |
| 2010-09-10 | 1,574 | 1,599 | 1,572 | 1,581 | 23,300 | 395.25 |
| 2010-09-09 | 1,582 | 1,600 | 1,582 | 1,592 | 3,900 | 398 |
| 2010-09-08 | 1,589 | 1,592 | 1,578 | 1,580 | 5,900 | 395 |
| 2010-09-07 | 1,600 | 1,600 | 1,586 | 1,594 | 5,500 | 398.50 |
| 2010-09-06 | 1,605 | 1,605 | 1,596 | 1,601 | 9,600 | 400.25 |
| 2010-09-03 | 1,605 | 1,612 | 1,603 | 1,606 | 3,200 | 401.50 |
| 2010-09-02 | 1,610 | 1,610 | 1,592 | 1,607 | 6,500 | 401.75 |
| 2010-09-01 | 1,600 | 1,600 | 1,568 | 1,593 | 8,800 | 398.25 |
| 2010-08-31 | 1,617 | 1,617 | 1,577 | 1,578 | 6,700 | 394.50 |
| 2010-08-30 | 1,610 | 1,620 | 1,589 | 1,617 | 6,300 | 404.25 |
| 2010-08-27 | 1,580 | 1,596 | 1,580 | 1,593 | 6,400 | 398.25 |
| 2010-08-26 | 1,600 | 1,600 | 1,573 | 1,583 | 4,700 | 395.75 |
| 2010-08-25 | 1,576 | 1,597 | 1,575 | 1,580 | 4,700 | 395 |
| 2010-08-24 | 1,571 | 1,600 | 1,570 | 1,573 | 6,700 | 393.25 |
| 2010-08-23 | 1,575 | 1,582 | 1,570 | 1,574 | 2,000 | 393.50 |
| 2010-08-20 | 1,593 | 1,597 | 1,572 | 1,572 | 3,500 | 393 |
| 2010-08-19 | 1,599 | 1,615 | 1,596 | 1,600 | 6,000 | 400 |
| 2010-08-18 | 1,615 | 1,615 | 1,591 | 1,604 | 4,000 | 401 |
| 2010-08-17 | 1,593 | 1,618 | 1,576 | 1,589 | 8,300 | 397.25 |
| 2010-08-16 | 1,561 | 1,597 | 1,561 | 1,593 | 7,800 | 398.25 |
| 2010-08-13 | 1,557 | 1,570 | 1,557 | 1,563 | 4,600 | 390.75 |
| 2010-08-12 | 1,560 | 1,561 | 1,553 | 1,557 | 5,800 | 389.25 |
| 2010-08-11 | 1,592 | 1,592 | 1,567 | 1,575 | 8,400 | 393.75 |
| 2010-08-10 | 1,601 | 1,605 | 1,591 | 1,592 | 3,400 | 398 |
| 2010-08-09 | 1,600 | 1,601 | 1,596 | 1,600 | 2,500 | 400 |
| 2010-08-06 | 1,590 | 1,612 | 1,590 | 1,601 | 5,500 | 400.25 |
| 2010-08-05 | 1,607 | 1,615 | 1,593 | 1,598 | 6,100 | 399.50 |
| 2010-08-04 | 1,624 | 1,624 | 1,600 | 1,600 | 5,200 | 400 |
| 2010-08-03 | 1,630 | 1,636 | 1,624 | 1,630 | 3,900 | 407.50 |
| 2010-08-02 | 1,586 | 1,649 | 1,562 | 1,608 | 9,300 | 402 |
| 2010-07-30 | 1,607 | 1,610 | 1,593 | 1,605 | 8,700 | 401.25 |
| 2010-07-29 | 1,618 | 1,618 | 1,600 | 1,600 | 4,400 | 400 |
| 2010-07-28 | 1,615 | 1,632 | 1,615 | 1,625 | 15,200 | 406.25 |
| 2010-07-27 | 1,591 | 1,610 | 1,591 | 1,607 | 5,300 | 401.75 |
| 2010-07-26 | 1,591 | 1,595 | 1,587 | 1,591 | 7,200 | 397.75 |
| 2010-07-23 | 1,597 | 1,608 | 1,590 | 1,591 | 8,600 | 397.75 |
| 2010-07-22 | 1,600 | 1,610 | 1,596 | 1,596 | 6,200 | 399 |
| 2010-07-21 | 1,611 | 1,616 | 1,600 | 1,600 | 13,600 | 400 |
| 2010-07-20 | 1,595 | 1,615 | 1,585 | 1,610 | 9,000 | 402.50 |
| 2010-07-16 | 1,601 | 1,601 | 1,585 | 1,590 | 6,900 | 397.50 |
| 2010-07-15 | 1,606 | 1,615 | 1,601 | 1,601 | 9,200 | 400.25 |
| 2010-07-14 | 1,623 | 1,629 | 1,609 | 1,615 | 11,800 | 403.75 |
| 2010-07-13 | 1,621 | 1,624 | 1,609 | 1,609 | 11,900 | 402.25 |
| 2010-07-12 | 1,629 | 1,636 | 1,615 | 1,615 | 4,800 | 403.75 |
| 2010-07-09 | 1,633 | 1,633 | 1,623 | 1,625 | 6,400 | 406.25 |
| 2010-07-08 | 1,628 | 1,639 | 1,620 | 1,625 | 9,500 | 406.25 |
| 2010-07-07 | 1,613 | 1,623 | 1,613 | 1,618 | 10,500 | 404.50 |
| 2010-07-06 | 1,603 | 1,613 | 1,603 | 1,613 | 11,600 | 403.25 |
| 2010-07-05 | 1,575 | 1,613 | 1,575 | 1,603 | 13,100 | 400.75 |
| 2010-07-02 | 1,570 | 1,573 | 1,544 | 1,573 | 13,200 | 393.25 |
| 2010-07-01 | 1,523 | 1,550 | 1,522 | 1,533 | 11,600 | 383.25 |
| 2010-06-30 | 1,545 | 1,557 | 1,510 | 1,522 | 19,500 | 380.50 |
| 2010-06-29 | 1,547 | 1,560 | 1,543 | 1,545 | 5,100 | 386.25 |
| 2010-06-28 | 1,550 | 1,551 | 1,531 | 1,546 | 15,400 | 386.50 |
| 2010-06-25 | 1,600 | 1,601 | 1,531 | 1,548 | 35,300 | 387 |
| 2010-06-24 | 1,598 | 1,603 | 1,593 | 1,600 | 5,000 | 400 |
| 2010-06-23 | 1,612 | 1,612 | 1,593 | 1,597 | 18,700 | 399.25 |
| 2010-06-22 | 1,602 | 1,620 | 1,601 | 1,616 | 23,200 | 404 |
| 2010-06-21 | 1,640 | 1,640 | 1,619 | 1,623 | 15,600 | 405.75 |
| 2010-06-18 | 1,639 | 1,639 | 1,622 | 1,626 | 4,700 | 406.50 |
| 2010-06-17 | 1,614 | 1,630 | 1,610 | 1,624 | 7,200 | 406 |
| 2010-06-16 | 1,633 | 1,633 | 1,620 | 1,626 | 7,700 | 406.50 |
| 2010-06-15 | 1,607 | 1,620 | 1,605 | 1,613 | 7,000 | 403.25 |
| 2010-06-14 | 1,621 | 1,623 | 1,600 | 1,603 | 16,500 | 400.75 |
| 2010-06-11 | 1,600 | 1,622 | 1,588 | 1,615 | 22,200 | 403.75 |
| 2010-06-10 | 1,634 | 1,640 | 1,626 | 1,632 | 7,000 | 408 |
| 2010-06-09 | 1,640 | 1,646 | 1,621 | 1,634 | 11,500 | 408.50 |
| 2010-06-08 | 1,620 | 1,639 | 1,616 | 1,632 | 5,400 | 408 |
| 2010-06-07 | 1,617 | 1,643 | 1,617 | 1,626 | 4,000 | 406.50 |
| 2010-06-04 | 1,645 | 1,651 | 1,640 | 1,649 | 7,400 | 412.25 |
| 2010-06-03 | 1,639 | 1,643 | 1,627 | 1,640 | 10,800 | 410 |
| 2010-06-02 | 1,622 | 1,631 | 1,615 | 1,620 | 6,600 | 405 |
| 2010-06-01 | 1,631 | 1,641 | 1,621 | 1,631 | 5,000 | 407.75 |
| 2010-05-31 | 1,624 | 1,644 | 1,624 | 1,630 | 3,700 | 407.50 |
| 2010-05-28 | 1,631 | 1,631 | 1,605 | 1,625 | 10,600 | 406.25 |
| 2010-05-27 | 1,628 | 1,639 | 1,625 | 1,632 | 9,000 | 408 |
| 2010-05-26 | 1,640 | 1,642 | 1,632 | 1,638 | 12,100 | 409.50 |
| 2010-05-25 | 1,624 | 1,637 | 1,622 | 1,634 | 10,300 | 408.50 |
| 2010-05-24 | 1,608 | 1,633 | 1,608 | 1,621 | 8,900 | 405.25 |
| 2010-05-21 | 1,604 | 1,615 | 1,591 | 1,612 | 10,900 | 403 |
| 2010-05-20 | 1,630 | 1,634 | 1,621 | 1,632 | 10,300 | 408 |
| 2010-05-19 | 1,636 | 1,644 | 1,633 | 1,641 | 6,700 | 410.25 |
| 2010-05-18 | 1,638 | 1,648 | 1,631 | 1,641 | 5,800 | 410.25 |
| 2010-05-17 | 1,640 | 1,642 | 1,630 | 1,638 | 10,100 | 409.50 |
| 2010-05-14 | 1,631 | 1,659 | 1,631 | 1,647 | 9,800 | 411.75 |
| 2010-05-13 | 1,655 | 1,655 | 1,638 | 1,653 | 17,500 | 413.25 |
| 2010-05-12 | 1,645 | 1,651 | 1,628 | 1,651 | 5,600 | 412.75 |
| 2010-05-11 | 1,640 | 1,644 | 1,630 | 1,631 | 11,300 | 407.75 |
| 2010-05-10 | 1,622 | 1,631 | 1,622 | 1,630 | 6,600 | 407.50 |
| 2010-05-07 | 1,620 | 1,631 | 1,615 | 1,625 | 16,400 | 406.25 |
| 2010-05-06 | 1,640 | 1,640 | 1,629 | 1,631 | 13,800 | 407.75 |
| 2010-04-30 | 1,645 | 1,649 | 1,640 | 1,644 | 8,100 | 411 |
| 2010-04-28 | 1,640 | 1,640 | 1,630 | 1,631 | 11,200 | 407.75 |
| 2010-04-27 | 1,650 | 1,651 | 1,645 | 1,645 | 8,100 | 411.25 |
| 2010-04-26 | 1,651 | 1,664 | 1,645 | 1,655 | 17,500 | 413.75 |
| 2010-04-23 | 1,647 | 1,650 | 1,630 | 1,644 | 12,300 | 411 |
| 2010-04-22 | 1,640 | 1,644 | 1,625 | 1,630 | 12,000 | 407.50 |
| 2010-04-21 | 1,640 | 1,648 | 1,627 | 1,645 | 12,600 | 411.25 |
| 2010-04-20 | 1,615 | 1,651 | 1,614 | 1,620 | 6,200 | 405 |
| 2010-04-19 | 1,620 | 1,623 | 1,615 | 1,615 | 8,900 | 403.75 |
| 2010-04-16 | 1,645 | 1,645 | 1,630 | 1,633 | 18,300 | 408.25 |
| 2010-04-15 | 1,649 | 1,649 | 1,640 | 1,642 | 7,000 | 410.50 |
| 2010-04-14 | 1,650 | 1,654 | 1,642 | 1,642 | 12,500 | 410.50 |
| 2010-04-13 | 1,650 | 1,656 | 1,644 | 1,646 | 25,400 | 411.50 |
| 2010-04-12 | 1,650 | 1,653 | 1,645 | 1,645 | 19,400 | 411.25 |
| 2010-04-09 | 1,650 | 1,650 | 1,641 | 1,643 | 15,500 | 410.75 |
| 2010-04-08 | 1,651 | 1,661 | 1,640 | 1,644 | 23,100 | 411 |
| 2010-04-07 | 1,651 | 1,674 | 1,650 | 1,652 | 50,300 | 413 |
| 2010-04-06 | 1,650 | 1,655 | 1,645 | 1,646 | 10,200 | 411.50 |
| 2010-04-05 | 1,650 | 1,653 | 1,646 | 1,651 | 24,900 | 412.75 |
| 2010-04-02 | 1,650 | 1,650 | 1,631 | 1,632 | 11,100 | 408 |
| 2010-04-01 | 1,650 | 1,650 | 1,627 | 1,634 | 15,700 | 408.50 |
| 2010-03-31 | 1,650 | 1,660 | 1,632 | 1,643 | 13,700 | 410.75 |
| 2010-03-30 | 1,650 | 1,652 | 1,644 | 1,647 | 15,900 | 411.75 |
| 2010-03-29 | 1,648 | 1,660 | 1,639 | 1,651 | 12,500 | 412.75 |
| 2010-03-26 | 1,660 | 1,660 | 1,643 | 1,650 | 32,500 | 412.50 |
| 2010-03-25 | 1,660 | 1,662 | 1,648 | 1,648 | 19,700 | 412 |
| 2010-03-24 | 1,660 | 1,660 | 1,645 | 1,660 | 9,200 | 415 |
| 2010-03-23 | 1,650 | 1,655 | 1,645 | 1,649 | 11,500 | 412.25 |
| 2010-03-19 | 1,650 | 1,659 | 1,645 | 1,651 | 8,400 | 412.75 |
| 2010-03-18 | 1,650 | 1,652 | 1,643 | 1,646 | 20,400 | 411.50 |
| 2010-03-17 | 1,658 | 1,658 | 1,645 | 1,650 | 11,300 | 412.50 |
| 2010-03-16 | 1,655 | 1,655 | 1,650 | 1,651 | 8,300 | 412.75 |
| 2010-03-15 | 1,650 | 1,652 | 1,648 | 1,649 | 9,900 | 412.25 |
| 2010-03-12 | 1,640 | 1,645 | 1,633 | 1,640 | 40,600 | 410 |
| 2010-03-11 | 1,650 | 1,650 | 1,640 | 1,643 | 10,200 | 410.75 |
| 2010-03-10 | 1,649 | 1,654 | 1,621 | 1,621 | 23,700 | 405.25 |
| 2010-03-09 | 1,638 | 1,640 | 1,630 | 1,630 | 14,400 | 407.50 |
| 2010-03-08 | 1,645 | 1,649 | 1,641 | 1,641 | 7,100 | 410.25 |
| 2010-03-05 | 1,645 | 1,649 | 1,639 | 1,645 | 15,900 | 411.25 |
| 2010-03-04 | 1,648 | 1,649 | 1,622 | 1,634 | 11,300 | 408.50 |
| 2010-03-03 | 1,623 | 1,648 | 1,623 | 1,645 | 4,500 | 411.25 |
| 2010-03-02 | 1,636 | 1,648 | 1,630 | 1,648 | 7,500 | 412 |
| 2010-03-01 | 1,648 | 1,648 | 1,639 | 1,648 | 4,000 | 412 |
| 2010-02-26 | 1,615 | 1,636 | 1,615 | 1,636 | 6,700 | 409 |
| 2010-02-25 | 1,599 | 1,604 | 1,598 | 1,602 | 6,600 | 400.50 |
| 2010-02-24 | 1,600 | 1,611 | 1,590 | 1,590 | 16,100 | 397.50 |
| 2010-02-23 | 1,620 | 1,620 | 1,593 | 1,603 | 8,500 | 400.75 |
| 2010-02-22 | 1,611 | 1,639 | 1,600 | 1,615 | 10,600 | 403.75 |
| 2010-02-19 | 1,600 | 1,607 | 1,599 | 1,603 | 15,800 | 400.75 |
| 2010-02-18 | 1,598 | 1,608 | 1,596 | 1,598 | 3,300 | 399.50 |
| 2010-02-17 | 1,601 | 1,610 | 1,597 | 1,608 | 6,000 | 402 |
| 2010-02-16 | 1,626 | 1,626 | 1,591 | 1,595 | 2,800 | 398.75 |
| 2010-02-15 | 1,604 | 1,618 | 1,595 | 1,605 | 5,300 | 401.25 |
| 2010-02-12 | 1,595 | 1,618 | 1,593 | 1,602 | 7,000 | 400.50 |
| 2010-02-10 | 1,609 | 1,609 | 1,591 | 1,591 | 3,500 | 397.75 |
| 2010-02-09 | 1,600 | 1,605 | 1,590 | 1,604 | 4,700 | 401 |
| 2010-02-08 | 1,606 | 1,611 | 1,600 | 1,608 | 5,200 | 402 |
| 2010-02-05 | 1,608 | 1,620 | 1,606 | 1,606 | 5,200 | 401.50 |
| 2010-02-04 | 1,633 | 1,638 | 1,612 | 1,624 | 5,100 | 406 |
| 2010-02-03 | 1,627 | 1,640 | 1,606 | 1,618 | 13,500 | 404.50 |
| 2010-02-02 | 1,625 | 1,646 | 1,622 | 1,641 | 5,700 | 410.25 |
| 2010-02-01 | 1,620 | 1,638 | 1,600 | 1,625 | 26,500 | 406.25 |
| 2010-01-29 | 1,634 | 1,643 | 1,620 | 1,620 | 16,100 | 405 |
| 2010-01-28 | 1,638 | 1,638 | 1,616 | 1,634 | 5,300 | 408.50 |
| 2010-01-27 | 1,653 | 1,653 | 1,626 | 1,626 | 7,000 | 406.50 |
| 2010-01-26 | 1,642 | 1,659 | 1,625 | 1,627 | 10,200 | 406.75 |
| 2010-01-25 | 1,633 | 1,658 | 1,633 | 1,647 | 11,300 | 411.75 |
| 2010-01-22 | 1,627 | 1,636 | 1,622 | 1,631 | 27,100 | 407.75 |
| 2010-01-21 | 1,625 | 1,643 | 1,623 | 1,631 | 22,700 | 407.75 |
| 2010-01-20 | 1,641 | 1,642 | 1,622 | 1,625 | 11,500 | 406.25 |
| 2010-01-19 | 1,643 | 1,643 | 1,623 | 1,637 | 4,200 | 409.25 |
| 2010-01-18 | 1,625 | 1,636 | 1,616 | 1,627 | 14,100 | 406.75 |
| 2010-01-15 | 1,610 | 1,630 | 1,610 | 1,628 | 26,800 | 407 |
| 2010-01-14 | 1,612 | 1,623 | 1,607 | 1,607 | 29,400 | 401.75 |
| 2010-01-13 | 1,620 | 1,627 | 1,612 | 1,612 | 11,100 | 403 |
| 2010-01-12 | 1,630 | 1,631 | 1,621 | 1,622 | 5,400 | 405.50 |
| 2010-01-08 | 1,620 | 1,630 | 1,605 | 1,618 | 9,700 | 404.50 |
| 2010-01-07 | 1,615 | 1,623 | 1,600 | 1,605 | 41,100 | 401.25 |
| 2010-01-06 | 1,600 | 1,610 | 1,595 | 1,597 | 26,600 | 399.25 |
| 2010-01-05 | 1,623 | 1,628 | 1,567 | 1,590 | 12,200 | 397.50 |
| 2010-01-04 | 1,628 | 1,635 | 1,618 | 1,618 | 11,300 | 404.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2021-12-29]1株→2株 [2008-03-26]1株→1.1株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.1株 [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.15株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.3株
