7552 (株)ハピネット 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 | 1,086 | 1,095 | 1,080 | 1,080 | 5,800 | 540 |
| 2010-12-29 | 1,078 | 1,093 | 1,077 | 1,086 | 7,000 | 543 |
| 2010-12-28 | 1,080 | 1,080 | 1,058 | 1,068 | 6,700 | 534 |
| 2010-12-27 | 1,070 | 1,078 | 1,070 | 1,078 | 8,300 | 539 |
| 2010-12-24 | 1,044 | 1,070 | 1,028 | 1,067 | 29,700 | 533.50 |
| 2010-12-22 | 1,019 | 1,026 | 1,018 | 1,026 | 6,400 | 513 |
| 2010-12-21 | 1,022 | 1,031 | 1,012 | 1,014 | 7,400 | 507 |
| 2010-12-20 | 1,008 | 1,017 | 1,000 | 1,016 | 10,000 | 508 |
| 2010-12-17 | 1,021 | 1,022 | 1,004 | 1,008 | 12,300 | 504 |
| 2010-12-16 | 1,037 | 1,039 | 1,020 | 1,024 | 11,700 | 512 |
| 2010-12-15 | 1,030 | 1,039 | 1,030 | 1,037 | 5,500 | 518.50 |
| 2010-12-14 | 1,049 | 1,049 | 1,029 | 1,031 | 15,300 | 515.50 |
| 2010-12-13 | 1,002 | 1,011 | 1,002 | 1,010 | 6,000 | 505 |
| 2010-12-10 | 1,014 | 1,016 | 996 | 997 | 19,400 | 498.50 |
| 2010-12-09 | 1,010 | 1,025 | 1,010 | 1,015 | 11,500 | 507.50 |
| 2010-12-08 | 975 | 1,016 | 961 | 1,002 | 26,600 | 501 |
| 2010-12-07 | 951 | 951 | 940 | 946 | 4,900 | 473 |
| 2010-12-06 | 959 | 959 | 951 | 951 | 1,400 | 475.50 |
| 2010-12-03 | 959 | 959 | 947 | 947 | 1,700 | 473.50 |
| 2010-12-02 | 960 | 960 | 944 | 948 | 3,900 | 474 |
| 2010-12-01 | 933 | 945 | 933 | 945 | 1,800 | 472.50 |
| 2010-11-30 | 964 | 964 | 930 | 930 | 7,700 | 465 |
| 2010-11-29 | 954 | 965 | 949 | 949 | 4,000 | 474.50 |
| 2010-11-26 | 949 | 956 | 949 | 954 | 900 | 477 |
| 2010-11-25 | 969 | 969 | 952 | 952 | 7,100 | 476 |
| 2010-11-24 | 950 | 958 | 949 | 954 | 4,200 | 477 |
| 2010-11-22 | 937 | 945 | 937 | 940 | 4,300 | 470 |
| 2010-11-19 | 934 | 941 | 930 | 930 | 5,200 | 465 |
| 2010-11-18 | 917 | 942 | 917 | 933 | 5,000 | 466.50 |
| 2010-11-17 | 921 | 929 | 916 | 922 | 4,600 | 461 |
| 2010-11-16 | 932 | 932 | 919 | 921 | 3,000 | 460.50 |
| 2010-11-15 | 932 | 932 | 926 | 927 | 2,100 | 463.50 |
| 2010-11-12 | 929 | 936 | 918 | 918 | 2,200 | 459 |
| 2010-11-11 | 941 | 945 | 929 | 933 | 5,100 | 466.50 |
| 2010-11-10 | 928 | 940 | 928 | 940 | 3,800 | 470 |
| 2010-11-09 | 932 | 934 | 925 | 928 | 3,100 | 464 |
| 2010-11-08 | 933 | 937 | 931 | 932 | 2,800 | 466 |
| 2010-11-05 | 903 | 931 | 903 | 922 | 4,100 | 461 |
| 2010-11-04 | 894 | 914 | 894 | 903 | 4,500 | 451.50 |
| 2010-11-02 | 903 | 918 | 892 | 892 | 5,200 | 446 |
| 2010-11-01 | 902 | 912 | 902 | 902 | 3,000 | 451 |
| 2010-10-29 | 914 | 930 | 901 | 902 | 8,900 | 451 |
| 2010-10-28 | 930 | 930 | 914 | 914 | 8,700 | 457 |
| 2010-10-27 | 937 | 943 | 931 | 933 | 5,600 | 466.50 |
| 2010-10-26 | 944 | 954 | 933 | 935 | 3,300 | 467.50 |
| 2010-10-25 | 952 | 957 | 938 | 944 | 8,600 | 472 |
| 2010-10-22 | 937 | 945 | 935 | 944 | 4,600 | 472 |
| 2010-10-21 | 942 | 950 | 936 | 940 | 3,900 | 470 |
| 2010-10-20 | 963 | 963 | 927 | 936 | 12,100 | 468 |
| 2010-10-19 | 963 | 978 | 963 | 975 | 3,600 | 487.50 |
| 2010-10-18 | 954 | 965 | 954 | 961 | 2,400 | 480.50 |
| 2010-10-15 | 963 | 975 | 960 | 960 | 3,000 | 480 |
| 2010-10-14 | 961 | 965 | 960 | 963 | 5,800 | 481.50 |
| 2010-10-13 | 978 | 978 | 957 | 969 | 3,600 | 484.50 |
| 2010-10-12 | 995 | 995 | 972 | 973 | 7,500 | 486.50 |
| 2010-10-08 | 999 | 1,005 | 993 | 993 | 5,800 | 496.50 |
| 2010-10-07 | 1,002 | 1,014 | 1,001 | 1,008 | 2,500 | 504 |
| 2010-10-06 | 1,005 | 1,012 | 997 | 1,001 | 3,900 | 500.50 |
| 2010-10-05 | 1,010 | 1,010 | 997 | 1,005 | 6,000 | 502.50 |
| 2010-10-04 | 1,025 | 1,029 | 1,009 | 1,010 | 2,200 | 505 |
| 2010-10-01 | 1,049 | 1,069 | 1,029 | 1,029 | 1,900 | 514.50 |
| 2010-09-30 | 1,040 | 1,063 | 1,036 | 1,056 | 5,700 | 528 |
| 2010-09-29 | 1,021 | 1,043 | 1,021 | 1,038 | 3,300 | 519 |
| 2010-09-28 | 1,039 | 1,039 | 1,025 | 1,033 | 1,000 | 516.50 |
| 2010-09-27 | 1,021 | 1,045 | 1,021 | 1,045 | 2,800 | 522.50 |
| 2010-09-24 | 1,035 | 1,044 | 1,025 | 1,025 | 9,100 | 512.50 |
| 2010-09-22 | 1,015 | 1,035 | 1,015 | 1,034 | 8,700 | 517 |
| 2010-09-21 | 1,030 | 1,035 | 1,025 | 1,032 | 3,000 | 516 |
| 2010-09-17 | 1,016 | 1,035 | 1,011 | 1,017 | 6,300 | 508.50 |
| 2010-09-16 | 1,020 | 1,038 | 1,013 | 1,015 | 3,800 | 507.50 |
| 2010-09-15 | 1,011 | 1,026 | 1,010 | 1,023 | 5,400 | 511.50 |
| 2010-09-14 | 1,010 | 1,015 | 1,006 | 1,007 | 4,300 | 503.50 |
| 2010-09-13 | 1,009 | 1,015 | 1,009 | 1,015 | 4,000 | 507.50 |
| 2010-09-10 | 1,057 | 1,057 | 1,009 | 1,010 | 14,400 | 505 |
| 2010-09-09 | 1,019 | 1,028 | 1,016 | 1,027 | 2,200 | 513.50 |
| 2010-09-08 | 1,020 | 1,020 | 1,013 | 1,020 | 2,600 | 510 |
| 2010-09-07 | 1,045 | 1,045 | 1,023 | 1,027 | 2,300 | 513.50 |
| 2010-09-06 | 1,027 | 1,043 | 1,027 | 1,043 | 3,800 | 521.50 |
| 2010-09-03 | 1,015 | 1,028 | 1,010 | 1,027 | 4,200 | 513.50 |
| 2010-09-02 | 1,017 | 1,018 | 1,007 | 1,008 | 3,300 | 504 |
| 2010-09-01 | 1,008 | 1,012 | 1,002 | 1,009 | 6,900 | 504.50 |
| 2010-08-31 | 1,002 | 1,019 | 1,000 | 1,007 | 8,700 | 503.50 |
| 2010-08-30 | 1,008 | 1,012 | 995 | 1,009 | 6,400 | 504.50 |
| 2010-08-27 | 986 | 1,010 | 986 | 1,003 | 10,900 | 501.50 |
| 2010-08-26 | 1,003 | 1,005 | 989 | 998 | 7,700 | 499 |
| 2010-08-25 | 1,014 | 1,014 | 1,000 | 1,001 | 10,500 | 500.50 |
| 2010-08-24 | 1,005 | 1,014 | 1,005 | 1,013 | 14,400 | 506.50 |
| 2010-08-23 | 1,009 | 1,010 | 1,000 | 1,010 | 5,500 | 505 |
| 2010-08-20 | 1,008 | 1,015 | 1,008 | 1,009 | 2,400 | 504.50 |
| 2010-08-19 | 1,011 | 1,014 | 1,005 | 1,006 | 3,900 | 503 |
| 2010-08-18 | 1,010 | 1,017 | 1,007 | 1,011 | 4,700 | 505.50 |
| 2010-08-17 | 1,004 | 1,008 | 1,001 | 1,007 | 3,100 | 503.50 |
| 2010-08-16 | 1,003 | 1,010 | 1,003 | 1,004 | 3,900 | 502 |
| 2010-08-13 | 1,007 | 1,009 | 1,003 | 1,009 | 3,600 | 504.50 |
| 2010-08-12 | 1,015 | 1,018 | 1,002 | 1,005 | 8,900 | 502.50 |
| 2010-08-11 | 1,044 | 1,044 | 1,019 | 1,019 | 5,200 | 509.50 |
| 2010-08-10 | 1,050 | 1,050 | 1,035 | 1,044 | 7,200 | 522 |
| 2010-08-09 | 1,037 | 1,042 | 1,033 | 1,041 | 5,600 | 520.50 |
| 2010-08-06 | 1,037 | 1,052 | 1,037 | 1,042 | 5,700 | 521 |
| 2010-08-05 | 1,033 | 1,041 | 1,027 | 1,037 | 14,600 | 518.50 |
| 2010-08-04 | 1,032 | 1,044 | 1,030 | 1,030 | 4,400 | 515 |
| 2010-08-03 | 1,042 | 1,047 | 1,039 | 1,041 | 4,700 | 520.50 |
| 2010-08-02 | 1,046 | 1,076 | 1,040 | 1,042 | 6,100 | 521 |
| 2010-07-30 | 1,076 | 1,079 | 1,047 | 1,048 | 6,800 | 524 |
| 2010-07-29 | 1,095 | 1,097 | 1,051 | 1,064 | 4,100 | 532 |
| 2010-07-28 | 1,095 | 1,095 | 1,071 | 1,095 | 2,300 | 547.50 |
| 2010-07-27 | 1,077 | 1,088 | 1,067 | 1,087 | 4,000 | 543.50 |
| 2010-07-26 | 1,071 | 1,094 | 1,071 | 1,075 | 4,600 | 537.50 |
| 2010-07-23 | 1,091 | 1,091 | 1,071 | 1,075 | 13,800 | 537.50 |
| 2010-07-22 | 1,028 | 1,050 | 1,028 | 1,048 | 8,400 | 524 |
| 2010-07-21 | 1,034 | 1,038 | 1,023 | 1,028 | 4,300 | 514 |
| 2010-07-20 | 1,010 | 1,032 | 1,010 | 1,031 | 6,000 | 515.50 |
| 2010-07-16 | 1,027 | 1,030 | 1,010 | 1,011 | 5,900 | 505.50 |
| 2010-07-15 | 1,046 | 1,046 | 1,010 | 1,017 | 10,400 | 508.50 |
| 2010-07-14 | 1,031 | 1,039 | 1,031 | 1,039 | 1,900 | 519.50 |
| 2010-07-13 | 1,036 | 1,036 | 1,030 | 1,030 | 4,400 | 515 |
| 2010-07-12 | 1,023 | 1,041 | 1,022 | 1,036 | 3,900 | 518 |
| 2010-07-09 | 1,034 | 1,049 | 1,031 | 1,044 | 5,800 | 522 |
| 2010-07-08 | 1,048 | 1,048 | 1,038 | 1,040 | 4,000 | 520 |
| 2010-07-07 | 1,030 | 1,045 | 1,029 | 1,037 | 3,300 | 518.50 |
| 2010-07-06 | 1,032 | 1,032 | 1,025 | 1,030 | 2,500 | 515 |
| 2010-07-05 | 1,010 | 1,032 | 1,007 | 1,032 | 8,700 | 516 |
| 2010-07-02 | 1,002 | 1,014 | 1,002 | 1,009 | 11,400 | 504.50 |
| 2010-07-01 | 1,028 | 1,028 | 1,002 | 1,005 | 11,300 | 502.50 |
| 2010-06-30 | 1,005 | 1,028 | 1,005 | 1,028 | 6,100 | 514 |
| 2010-06-29 | 1,042 | 1,050 | 1,024 | 1,024 | 3,600 | 512 |
| 2010-06-28 | 1,050 | 1,050 | 1,042 | 1,042 | 3,500 | 521 |
| 2010-06-25 | 1,059 | 1,060 | 1,045 | 1,058 | 7,000 | 529 |
| 2010-06-24 | 1,050 | 1,059 | 1,049 | 1,056 | 4,400 | 528 |
| 2010-06-23 | 1,033 | 1,042 | 1,024 | 1,042 | 6,100 | 521 |
| 2010-06-22 | 1,045 | 1,047 | 1,038 | 1,043 | 4,300 | 521.50 |
| 2010-06-21 | 1,043 | 1,050 | 1,043 | 1,045 | 3,100 | 522.50 |
| 2010-06-18 | 1,032 | 1,045 | 1,031 | 1,037 | 4,400 | 518.50 |
| 2010-06-17 | 1,031 | 1,048 | 1,029 | 1,032 | 9,500 | 516 |
| 2010-06-16 | 1,035 | 1,035 | 1,028 | 1,030 | 7,600 | 515 |
| 2010-06-15 | 1,023 | 1,026 | 1,021 | 1,024 | 13,600 | 512 |
| 2010-06-14 | 1,019 | 1,040 | 1,019 | 1,032 | 18,000 | 516 |
| 2010-06-11 | 1,057 | 1,060 | 1,049 | 1,049 | 10,100 | 524.50 |
| 2010-06-10 | 1,058 | 1,058 | 1,054 | 1,055 | 4,700 | 527.50 |
| 2010-06-09 | 1,072 | 1,080 | 1,060 | 1,069 | 5,000 | 534.50 |
| 2010-06-08 | 1,080 | 1,090 | 1,072 | 1,072 | 4,200 | 536 |
| 2010-06-07 | 1,099 | 1,129 | 1,093 | 1,099 | 2,900 | 549.50 |
| 2010-06-04 | 1,119 | 1,119 | 1,105 | 1,105 | 400 | 552.50 |
| 2010-06-03 | 1,089 | 1,097 | 1,086 | 1,092 | 1,900 | 546 |
| 2010-06-02 | 1,087 | 1,097 | 1,086 | 1,089 | 2,400 | 544.50 |
| 2010-06-01 | 1,130 | 1,130 | 1,095 | 1,100 | 1,100 | 550 |
| 2010-05-31 | 1,081 | 1,100 | 1,080 | 1,100 | 3,500 | 550 |
| 2010-05-28 | 1,089 | 1,116 | 1,089 | 1,098 | 4,500 | 549 |
| 2010-05-27 | 1,083 | 1,100 | 1,072 | 1,089 | 6,600 | 544.50 |
| 2010-05-26 | 1,102 | 1,116 | 1,080 | 1,113 | 7,000 | 556.50 |
| 2010-05-25 | 1,131 | 1,132 | 1,100 | 1,102 | 11,200 | 551 |
| 2010-05-24 | 1,148 | 1,148 | 1,122 | 1,122 | 5,700 | 561 |
| 2010-05-21 | 1,130 | 1,130 | 1,094 | 1,118 | 8,400 | 559 |
| 2010-05-20 | 1,150 | 1,155 | 1,141 | 1,143 | 5,800 | 571.50 |
| 2010-05-19 | 1,110 | 1,147 | 1,110 | 1,147 | 9,700 | 573.50 |
| 2010-05-18 | 1,142 | 1,142 | 1,121 | 1,138 | 5,300 | 569 |
| 2010-05-17 | 1,140 | 1,180 | 1,120 | 1,142 | 3,800 | 571 |
| 2010-05-14 | 1,180 | 1,180 | 1,146 | 1,162 | 4,100 | 581 |
| 2010-05-13 | 1,124 | 1,191 | 1,124 | 1,180 | 5,100 | 590 |
| 2010-05-12 | 1,122 | 1,123 | 1,118 | 1,122 | 3,200 | 561 |
| 2010-05-11 | 1,125 | 1,149 | 1,119 | 1,122 | 2,400 | 561 |
| 2010-05-10 | 1,111 | 1,144 | 1,106 | 1,125 | 5,800 | 562.50 |
| 2010-05-07 | 1,129 | 1,131 | 1,106 | 1,131 | 7,200 | 565.50 |
| 2010-05-06 | 1,175 | 1,176 | 1,162 | 1,169 | 5,700 | 584.50 |
| 2010-04-30 | 1,164 | 1,194 | 1,164 | 1,175 | 2,800 | 587.50 |
| 2010-04-28 | 1,175 | 1,175 | 1,161 | 1,172 | 5,900 | 586 |
| 2010-04-27 | 1,209 | 1,209 | 1,194 | 1,195 | 5,000 | 597.50 |
| 2010-04-26 | 1,200 | 1,211 | 1,200 | 1,209 | 6,400 | 604.50 |
| 2010-04-23 | 1,200 | 1,200 | 1,180 | 1,194 | 6,800 | 597 |
| 2010-04-22 | 1,175 | 1,190 | 1,163 | 1,190 | 7,400 | 595 |
| 2010-04-21 | 1,169 | 1,181 | 1,167 | 1,175 | 7,600 | 587.50 |
| 2010-04-20 | 1,174 | 1,178 | 1,169 | 1,172 | 2,500 | 586 |
| 2010-04-19 | 1,145 | 1,175 | 1,145 | 1,160 | 9,200 | 580 |
| 2010-04-16 | 1,167 | 1,167 | 1,155 | 1,165 | 4,400 | 582.50 |
| 2010-04-15 | 1,146 | 1,160 | 1,146 | 1,158 | 2,100 | 579 |
| 2010-04-14 | 1,148 | 1,149 | 1,137 | 1,147 | 5,000 | 573.50 |
| 2010-04-13 | 1,163 | 1,165 | 1,130 | 1,139 | 3,100 | 569.50 |
| 2010-04-12 | 1,147 | 1,166 | 1,145 | 1,163 | 4,000 | 581.50 |
| 2010-04-09 | 1,143 | 1,152 | 1,134 | 1,144 | 3,600 | 572 |
| 2010-04-08 | 1,155 | 1,162 | 1,144 | 1,144 | 4,800 | 572 |
| 2010-04-07 | 1,164 | 1,164 | 1,145 | 1,155 | 4,400 | 577.50 |
| 2010-04-06 | 1,148 | 1,165 | 1,140 | 1,159 | 8,800 | 579.50 |
| 2010-04-05 | 1,130 | 1,166 | 1,130 | 1,164 | 6,100 | 582 |
| 2010-04-02 | 1,155 | 1,156 | 1,138 | 1,156 | 4,600 | 578 |
| 2010-04-01 | 1,130 | 1,149 | 1,130 | 1,145 | 5,100 | 572.50 |
| 2010-03-31 | 1,175 | 1,175 | 1,138 | 1,142 | 10,900 | 571 |
| 2010-03-30 | 1,155 | 1,167 | 1,120 | 1,167 | 4,400 | 583.50 |
| 2010-03-29 | 1,131 | 1,168 | 1,130 | 1,154 | 10,600 | 577 |
| 2010-03-26 | 1,163 | 1,190 | 1,163 | 1,190 | 28,600 | 595 |
| 2010-03-25 | 1,180 | 1,180 | 1,162 | 1,163 | 13,800 | 581.50 |
| 2010-03-24 | 1,165 | 1,180 | 1,155 | 1,176 | 10,600 | 588 |
| 2010-03-23 | 1,142 | 1,151 | 1,142 | 1,151 | 2,500 | 575.50 |
| 2010-03-19 | 1,150 | 1,150 | 1,131 | 1,142 | 6,900 | 571 |
| 2010-03-18 | 1,152 | 1,152 | 1,126 | 1,137 | 4,500 | 568.50 |
| 2010-03-17 | 1,130 | 1,142 | 1,128 | 1,139 | 5,300 | 569.50 |
| 2010-03-16 | 1,109 | 1,130 | 1,109 | 1,130 | 5,100 | 565 |
| 2010-03-15 | 1,091 | 1,106 | 1,089 | 1,103 | 8,000 | 551.50 |
| 2010-03-12 | 1,100 | 1,100 | 1,090 | 1,091 | 9,900 | 545.50 |
| 2010-03-11 | 1,110 | 1,110 | 1,098 | 1,100 | 3,100 | 550 |
| 2010-03-10 | 1,110 | 1,111 | 1,101 | 1,101 | 4,300 | 550.50 |
| 2010-03-09 | 1,095 | 1,109 | 1,092 | 1,096 | 4,300 | 548 |
| 2010-03-08 | 1,091 | 1,095 | 1,086 | 1,094 | 4,000 | 547 |
| 2010-03-05 | 1,074 | 1,090 | 1,073 | 1,085 | 6,000 | 542.50 |
| 2010-03-04 | 1,085 | 1,085 | 1,068 | 1,074 | 2,900 | 537 |
| 2010-03-03 | 1,083 | 1,083 | 1,075 | 1,077 | 2,100 | 538.50 |
| 2010-03-02 | 1,081 | 1,089 | 1,080 | 1,083 | 3,400 | 541.50 |
| 2010-03-01 | 1,078 | 1,089 | 1,078 | 1,081 | 3,600 | 540.50 |
| 2010-02-26 | 1,060 | 1,088 | 1,053 | 1,075 | 10,600 | 537.50 |
| 2010-02-25 | 1,057 | 1,061 | 1,051 | 1,060 | 8,100 | 530 |
| 2010-02-24 | 1,068 | 1,072 | 1,062 | 1,068 | 9,500 | 534 |
| 2010-02-23 | 1,070 | 1,072 | 1,063 | 1,072 | 7,000 | 536 |
| 2010-02-22 | 1,041 | 1,070 | 1,041 | 1,070 | 7,000 | 535 |
| 2010-02-19 | 1,050 | 1,050 | 1,037 | 1,039 | 8,000 | 519.50 |
| 2010-02-18 | 1,056 | 1,057 | 1,050 | 1,050 | 7,900 | 525 |
| 2010-02-17 | 1,056 | 1,063 | 1,054 | 1,056 | 4,400 | 528 |
| 2010-02-16 | 1,058 | 1,058 | 1,054 | 1,056 | 3,900 | 528 |
| 2010-02-15 | 1,064 | 1,066 | 1,057 | 1,057 | 4,200 | 528.50 |
| 2010-02-12 | 1,073 | 1,073 | 1,063 | 1,063 | 8,400 | 531.50 |
| 2010-02-10 | 1,080 | 1,087 | 1,072 | 1,072 | 8,400 | 536 |
| 2010-02-09 | 1,075 | 1,076 | 1,056 | 1,069 | 9,100 | 534.50 |
| 2010-02-08 | 1,082 | 1,082 | 1,042 | 1,070 | 6,200 | 535 |
| 2010-02-05 | 1,115 | 1,115 | 1,092 | 1,092 | 2,900 | 546 |
| 2010-02-04 | 1,109 | 1,119 | 1,109 | 1,113 | 3,400 | 556.50 |
| 2010-02-03 | 1,130 | 1,137 | 1,108 | 1,108 | 10,400 | 554 |
| 2010-02-02 | 1,085 | 1,120 | 1,080 | 1,120 | 7,100 | 560 |
| 2010-02-01 | 1,103 | 1,103 | 1,079 | 1,090 | 5,600 | 545 |
| 2010-01-29 | 1,105 | 1,115 | 1,092 | 1,102 | 9,000 | 551 |
| 2010-01-28 | 1,116 | 1,124 | 1,108 | 1,109 | 4,800 | 554.50 |
| 2010-01-27 | 1,127 | 1,127 | 1,116 | 1,116 | 5,900 | 558 |
| 2010-01-26 | 1,133 | 1,135 | 1,127 | 1,127 | 5,500 | 563.50 |
| 2010-01-25 | 1,145 | 1,145 | 1,140 | 1,140 | 10,900 | 570 |
| 2010-01-22 | 1,160 | 1,160 | 1,139 | 1,145 | 14,400 | 572.50 |
| 2010-01-21 | 1,171 | 1,176 | 1,162 | 1,163 | 6,700 | 581.50 |
| 2010-01-20 | 1,175 | 1,182 | 1,166 | 1,169 | 2,600 | 584.50 |
| 2010-01-19 | 1,166 | 1,181 | 1,166 | 1,172 | 2,000 | 586 |
| 2010-01-18 | 1,170 | 1,170 | 1,161 | 1,166 | 8,200 | 583 |
| 2010-01-15 | 1,179 | 1,190 | 1,179 | 1,186 | 2,400 | 593 |
| 2010-01-14 | 1,182 | 1,194 | 1,177 | 1,178 | 2,800 | 589 |
| 2010-01-13 | 1,207 | 1,207 | 1,174 | 1,182 | 8,700 | 591 |
| 2010-01-12 | 1,193 | 1,198 | 1,183 | 1,198 | 2,900 | 599 |
| 2010-01-08 | 1,210 | 1,210 | 1,193 | 1,193 | 4,100 | 596.50 |
| 2010-01-07 | 1,199 | 1,199 | 1,197 | 1,197 | 800 | 598.50 |
| 2010-01-06 | 1,211 | 1,211 | 1,187 | 1,199 | 4,300 | 599.50 |
| 2010-01-05 | 1,208 | 1,208 | 1,208 | 1,208 | 600 | 604 |
| 2010-01-04 | 1,200 | 1,209 | 1,181 | 1,189 | 5,600 | 594.50 |
分割・併合履歴 ： [2011-11-28]1株→2株 [2000-03-28]1株→1.3株