7599 (株)IDOM 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 | 3,805 | 3,850 | 3,770 | 3,850 | 42,120 | 385 |
| 2010-12-29 | 3,845 | 3,850 | 3,810 | 3,820 | 21,440 | 382 |
| 2010-12-28 | 3,865 | 3,875 | 3,840 | 3,845 | 17,650 | 384.50 |
| 2010-12-27 | 3,880 | 3,895 | 3,840 | 3,845 | 17,300 | 384.50 |
| 2010-12-24 | 3,875 | 3,900 | 3,815 | 3,900 | 27,030 | 390 |
| 2010-12-22 | 3,960 | 3,960 | 3,850 | 3,865 | 49,340 | 386.50 |
| 2010-12-21 | 3,965 | 3,980 | 3,920 | 3,940 | 40,930 | 394 |
| 2010-12-20 | 3,905 | 3,970 | 3,870 | 3,950 | 86,700 | 395 |
| 2010-12-17 | 3,800 | 3,900 | 3,800 | 3,885 | 94,760 | 388.50 |
| 2010-12-16 | 3,775 | 3,810 | 3,720 | 3,805 | 79,360 | 380.50 |
| 2010-12-15 | 3,745 | 3,790 | 3,735 | 3,770 | 87,720 | 377 |
| 2010-12-14 | 3,745 | 3,760 | 3,710 | 3,725 | 75,350 | 372.50 |
| 2010-12-13 | 3,835 | 3,840 | 3,680 | 3,740 | 168,780 | 374 |
| 2010-12-10 | 3,870 | 3,890 | 3,835 | 3,860 | 65,030 | 386 |
| 2010-12-09 | 3,985 | 3,985 | 3,860 | 3,875 | 74,640 | 387.50 |
| 2010-12-08 | 4,090 | 4,110 | 3,940 | 3,980 | 92,320 | 398 |
| 2010-12-07 | 4,060 | 4,120 | 4,040 | 4,090 | 140,310 | 409 |
| 2010-12-06 | 3,810 | 4,040 | 3,810 | 4,025 | 155,910 | 402.50 |
| 2010-12-03 | 3,790 | 3,815 | 3,770 | 3,810 | 32,420 | 381 |
| 2010-12-02 | 3,795 | 3,805 | 3,765 | 3,790 | 19,880 | 379 |
| 2010-12-01 | 3,780 | 3,790 | 3,760 | 3,765 | 28,960 | 376.50 |
| 2010-11-30 | 3,795 | 3,815 | 3,755 | 3,815 | 51,850 | 381.50 |
| 2010-11-29 | 3,810 | 3,810 | 3,760 | 3,810 | 35,720 | 381 |
| 2010-11-26 | 3,780 | 3,830 | 3,725 | 3,815 | 38,300 | 381.50 |
| 2010-11-25 | 3,870 | 3,875 | 3,790 | 3,800 | 31,020 | 380 |
| 2010-11-24 | 3,720 | 3,825 | 3,705 | 3,800 | 57,120 | 380 |
| 2010-11-22 | 3,675 | 3,765 | 3,670 | 3,750 | 62,220 | 375 |
| 2010-11-19 | 3,790 | 3,790 | 3,685 | 3,705 | 99,930 | 370.50 |
| 2010-11-18 | 3,755 | 3,820 | 3,755 | 3,800 | 43,400 | 380 |
| 2010-11-17 | 3,800 | 3,825 | 3,750 | 3,780 | 31,980 | 378 |
| 2010-11-16 | 3,850 | 3,880 | 3,805 | 3,820 | 35,250 | 382 |
| 2010-11-15 | 3,815 | 3,905 | 3,800 | 3,870 | 36,050 | 387 |
| 2010-11-12 | 3,820 | 3,890 | 3,810 | 3,820 | 39,980 | 382 |
| 2010-11-11 | 3,895 | 3,900 | 3,820 | 3,875 | 62,140 | 387.50 |
| 2010-11-10 | 3,780 | 3,915 | 3,780 | 3,915 | 65,900 | 391.50 |
| 2010-11-09 | 3,860 | 3,870 | 3,740 | 3,785 | 61,040 | 378.50 |
| 2010-11-08 | 3,710 | 3,795 | 3,650 | 3,790 | 111,010 | 379 |
| 2010-11-05 | 3,800 | 3,880 | 3,740 | 3,770 | 108,280 | 377 |
| 2010-11-04 | 3,745 | 3,850 | 3,710 | 3,740 | 115,590 | 374 |
| 2010-11-02 | 3,630 | 3,785 | 3,630 | 3,770 | 125,370 | 377 |
| 2010-11-01 | 3,830 | 3,845 | 3,580 | 3,605 | 195,040 | 360.50 |
| 2010-10-29 | 3,900 | 3,930 | 3,760 | 3,930 | 264,770 | 393 |
| 2010-10-28 | 4,190 | 4,190 | 3,865 | 3,915 | 421,660 | 391.50 |
| 2010-10-27 | 4,360 | 4,465 | 4,355 | 4,390 | 58,250 | 439 |
| 2010-10-26 | 4,450 | 4,490 | 4,325 | 4,355 | 54,310 | 435.50 |
| 2010-10-25 | 4,510 | 4,540 | 4,400 | 4,410 | 72,920 | 441 |
| 2010-10-22 | 4,510 | 4,620 | 4,480 | 4,500 | 82,760 | 450 |
| 2010-10-21 | 4,670 | 4,710 | 4,540 | 4,560 | 85,610 | 456 |
| 2010-10-20 | 4,680 | 4,710 | 4,535 | 4,695 | 82,470 | 469.50 |
| 2010-10-19 | 4,525 | 4,715 | 4,525 | 4,695 | 116,910 | 469.50 |
| 2010-10-18 | 4,405 | 4,520 | 4,380 | 4,495 | 55,710 | 449.50 |
| 2010-10-15 | 4,370 | 4,445 | 4,300 | 4,430 | 74,940 | 443 |
| 2010-10-14 | 4,330 | 4,395 | 4,215 | 4,345 | 116,900 | 434.50 |
| 2010-10-13 | 4,380 | 4,480 | 4,305 | 4,345 | 89,880 | 434.50 |
| 2010-10-12 | 4,510 | 4,650 | 4,360 | 4,395 | 104,140 | 439.50 |
| 2010-10-08 | 4,435 | 4,540 | 4,430 | 4,490 | 78,240 | 449 |
| 2010-10-07 | 4,385 | 4,545 | 4,360 | 4,390 | 123,390 | 439 |
| 2010-10-06 | 4,380 | 4,425 | 4,330 | 4,350 | 57,280 | 435 |
| 2010-10-05 | 4,400 | 4,455 | 4,330 | 4,385 | 75,800 | 438.50 |
| 2010-10-04 | 4,450 | 4,480 | 4,320 | 4,395 | 120,470 | 439.50 |
| 2010-10-01 | 4,250 | 4,460 | 4,230 | 4,460 | 135,890 | 446 |
| 2010-09-30 | 4,365 | 4,410 | 4,160 | 4,180 | 200,590 | 418 |
| 2010-09-29 | 4,200 | 4,290 | 4,180 | 4,205 | 74,970 | 420.50 |
| 2010-09-28 | 4,100 | 4,270 | 4,075 | 4,225 | 117,080 | 422.50 |
| 2010-09-27 | 4,105 | 4,120 | 4,000 | 4,090 | 58,160 | 409 |
| 2010-09-24 | 3,915 | 4,080 | 3,870 | 4,070 | 107,840 | 407 |
| 2010-09-22 | 3,815 | 3,945 | 3,780 | 3,925 | 54,420 | 392.50 |
| 2010-09-21 | 3,715 | 3,815 | 3,685 | 3,765 | 37,730 | 376.50 |
| 2010-09-17 | 3,705 | 3,750 | 3,640 | 3,715 | 34,930 | 371.50 |
| 2010-09-16 | 3,745 | 3,800 | 3,670 | 3,725 | 40,270 | 372.50 |
| 2010-09-15 | 3,740 | 3,900 | 3,630 | 3,720 | 100,360 | 372 |
| 2010-09-14 | 3,980 | 3,980 | 3,775 | 3,780 | 74,860 | 378 |
| 2010-09-13 | 3,950 | 4,000 | 3,930 | 3,940 | 55,560 | 394 |
| 2010-09-10 | 3,860 | 3,935 | 3,780 | 3,880 | 99,440 | 388 |
| 2010-09-09 | 3,660 | 3,795 | 3,640 | 3,795 | 78,910 | 379.50 |
| 2010-09-08 | 3,655 | 3,655 | 3,530 | 3,590 | 46,400 | 359 |
| 2010-09-07 | 3,550 | 3,740 | 3,550 | 3,665 | 87,240 | 366.50 |
| 2010-09-06 | 3,440 | 3,545 | 3,330 | 3,535 | 74,450 | 353.50 |
| 2010-09-03 | 3,340 | 3,410 | 3,320 | 3,355 | 23,560 | 335.50 |
| 2010-09-02 | 3,460 | 3,480 | 3,275 | 3,340 | 34,810 | 334 |
| 2010-09-01 | 3,260 | 3,445 | 3,180 | 3,380 | 57,270 | 338 |
| 2010-08-31 | 3,300 | 3,320 | 3,240 | 3,270 | 45,930 | 327 |
| 2010-08-30 | 3,320 | 3,450 | 3,320 | 3,335 | 39,460 | 333.50 |
| 2010-08-27 | 3,160 | 3,280 | 3,115 | 3,255 | 40,390 | 325.50 |
| 2010-08-26 | 3,240 | 3,330 | 3,180 | 3,185 | 61,130 | 318.50 |
| 2010-08-25 | 3,180 | 3,395 | 3,150 | 3,290 | 89,120 | 329 |
| 2010-08-24 | 3,300 | 3,305 | 3,225 | 3,225 | 34,120 | 322.50 |
| 2010-08-23 | 3,325 | 3,370 | 3,300 | 3,315 | 34,110 | 331.50 |
| 2010-08-20 | 3,350 | 3,480 | 3,305 | 3,375 | 49,230 | 337.50 |
| 2010-08-19 | 3,365 | 3,425 | 3,285 | 3,380 | 86,630 | 338 |
| 2010-08-18 | 3,425 | 3,525 | 3,375 | 3,410 | 77,430 | 341 |
| 2010-08-17 | 3,555 | 3,565 | 3,405 | 3,405 | 72,200 | 340.50 |
| 2010-08-16 | 3,710 | 3,720 | 3,615 | 3,615 | 45,100 | 361.50 |
| 2010-08-13 | 3,685 | 3,830 | 3,685 | 3,750 | 40,920 | 375 |
| 2010-08-12 | 3,810 | 3,825 | 3,655 | 3,730 | 90,630 | 373 |
| 2010-08-11 | 4,020 | 4,070 | 3,905 | 3,915 | 57,370 | 391.50 |
| 2010-08-10 | 4,145 | 4,180 | 4,040 | 4,060 | 49,860 | 406 |
| 2010-08-09 | 4,015 | 4,200 | 4,015 | 4,145 | 49,250 | 414.50 |
| 2010-08-06 | 3,900 | 4,115 | 3,820 | 4,085 | 77,210 | 408.50 |
| 2010-08-05 | 4,110 | 4,145 | 3,930 | 3,965 | 95,290 | 396.50 |
| 2010-08-04 | 4,225 | 4,240 | 4,080 | 4,095 | 52,620 | 409.50 |
| 2010-08-03 | 4,365 | 4,365 | 4,165 | 4,265 | 72,090 | 426.50 |
| 2010-08-02 | 4,280 | 4,380 | 4,230 | 4,295 | 51,800 | 429.50 |
| 2010-07-30 | 4,475 | 4,500 | 4,230 | 4,250 | 100,500 | 425 |
| 2010-07-29 | 4,305 | 4,475 | 4,300 | 4,440 | 87,200 | 444 |
| 2010-07-28 | 4,330 | 4,350 | 4,260 | 4,325 | 86,670 | 432.50 |
| 2010-07-27 | 4,290 | 4,345 | 4,200 | 4,315 | 59,020 | 431.50 |
| 2010-07-26 | 4,205 | 4,260 | 4,125 | 4,235 | 49,930 | 423.50 |
| 2010-07-23 | 4,155 | 4,240 | 4,090 | 4,175 | 86,580 | 417.50 |
| 2010-07-22 | 4,060 | 4,160 | 3,925 | 4,155 | 87,700 | 415.50 |
| 2010-07-21 | 4,335 | 4,385 | 4,040 | 4,065 | 165,390 | 406.50 |
| 2010-07-20 | 4,190 | 4,350 | 4,180 | 4,320 | 180,030 | 432 |
| 2010-07-16 | 4,070 | 4,170 | 4,060 | 4,165 | 200,470 | 416.50 |
| 2010-07-15 | 3,885 | 4,080 | 3,885 | 4,020 | 97,760 | 402 |
| 2010-07-14 | 3,950 | 4,025 | 3,905 | 3,930 | 70,540 | 393 |
| 2010-07-13 | 3,835 | 3,955 | 3,730 | 3,900 | 119,480 | 390 |
| 2010-07-12 | 3,980 | 4,070 | 3,785 | 3,805 | 168,410 | 380.50 |
| 2010-07-09 | 3,725 | 3,885 | 3,720 | 3,845 | 60,380 | 384.50 |
| 2010-07-08 | 3,900 | 3,910 | 3,720 | 3,755 | 61,000 | 375.50 |
| 2010-07-07 | 3,990 | 4,030 | 3,750 | 3,825 | 89,150 | 382.50 |
| 2010-07-06 | 4,000 | 4,065 | 3,900 | 3,970 | 79,270 | 397 |
| 2010-07-05 | 3,840 | 4,025 | 3,835 | 4,010 | 120,720 | 401 |
| 2010-07-02 | 3,840 | 3,840 | 3,700 | 3,805 | 63,810 | 380.50 |
| 2010-07-01 | 3,780 | 3,980 | 3,710 | 3,770 | 157,020 | 377 |
| 2010-06-30 | 3,600 | 3,840 | 3,550 | 3,780 | 108,670 | 378 |
| 2010-06-29 | 3,880 | 3,885 | 3,705 | 3,740 | 93,410 | 374 |
| 2010-06-28 | 3,810 | 3,935 | 3,805 | 3,885 | 109,130 | 388.50 |
| 2010-06-25 | 3,740 | 3,945 | 3,605 | 3,850 | 171,970 | 385 |
| 2010-06-24 | 3,490 | 3,830 | 3,485 | 3,780 | 393,180 | 378 |
| 2010-06-23 | 3,185 | 3,520 | 3,160 | 3,465 | 142,080 | 346.50 |
| 2010-06-22 | 3,185 | 3,205 | 3,160 | 3,205 | 26,320 | 320.50 |
| 2010-06-21 | 3,110 | 3,350 | 3,110 | 3,225 | 51,760 | 322.50 |
| 2010-06-18 | 3,230 | 3,340 | 3,195 | 3,220 | 43,740 | 322 |
| 2010-06-17 | 3,350 | 3,350 | 3,155 | 3,240 | 37,940 | 324 |
| 2010-06-16 | 3,350 | 3,380 | 3,270 | 3,360 | 72,410 | 336 |
| 2010-06-15 | 3,105 | 3,340 | 3,060 | 3,335 | 128,610 | 333.50 |
| 2010-06-14 | 3,065 | 3,120 | 3,025 | 3,080 | 37,910 | 308 |
| 2010-06-11 | 2,995 | 3,070 | 2,960 | 3,045 | 50,150 | 304.50 |
| 2010-06-10 | 2,917 | 2,980 | 2,891 | 2,901 | 37,340 | 290.10 |
| 2010-06-09 | 3,040 | 3,040 | 2,902 | 2,942 | 42,420 | 294.20 |
| 2010-06-08 | 2,787 | 3,045 | 2,787 | 2,964 | 59,510 | 296.40 |
| 2010-06-07 | 2,850 | 2,894 | 2,831 | 2,861 | 56,900 | 286.10 |
| 2010-06-04 | 3,130 | 3,130 | 2,920 | 2,950 | 90,930 | 295 |
| 2010-06-03 | 3,150 | 3,250 | 3,120 | 3,140 | 60,480 | 314 |
| 2010-06-02 | 3,005 | 3,205 | 3,000 | 3,110 | 111,730 | 311 |
| 2010-06-01 | 2,900 | 3,135 | 2,870 | 3,090 | 152,770 | 309 |
| 2010-05-31 | 2,752 | 2,911 | 2,751 | 2,864 | 100,380 | 286.40 |
| 2010-05-28 | 2,748 | 2,785 | 2,692 | 2,750 | 79,100 | 275 |
| 2010-05-27 | 2,588 | 2,650 | 2,540 | 2,648 | 42,760 | 264.80 |
| 2010-05-26 | 2,541 | 2,658 | 2,535 | 2,575 | 50,050 | 257.50 |
| 2010-05-25 | 2,700 | 2,730 | 2,540 | 2,578 | 74,740 | 257.80 |
| 2010-05-24 | 2,700 | 2,748 | 2,700 | 2,716 | 51,030 | 271.60 |
| 2010-05-21 | 2,670 | 2,717 | 2,670 | 2,688 | 50,710 | 268.80 |
| 2010-05-20 | 2,679 | 2,794 | 2,670 | 2,733 | 73,080 | 273.30 |
| 2010-05-19 | 2,580 | 2,729 | 2,580 | 2,729 | 90,630 | 272.90 |
| 2010-05-18 | 2,721 | 2,734 | 2,570 | 2,676 | 137,660 | 267.60 |
| 2010-05-17 | 2,856 | 2,869 | 2,706 | 2,739 | 84,470 | 273.90 |
| 2010-05-14 | 3,055 | 3,065 | 2,920 | 2,935 | 131,430 | 293.50 |
| 2010-05-13 | 3,100 | 3,115 | 3,050 | 3,075 | 45,160 | 307.50 |
| 2010-05-12 | 3,150 | 3,205 | 3,060 | 3,070 | 60,860 | 307 |
| 2010-05-11 | 3,285 | 3,290 | 3,165 | 3,175 | 36,940 | 317.50 |
| 2010-05-10 | 3,180 | 3,270 | 3,160 | 3,220 | 47,090 | 322 |
| 2010-05-07 | 3,240 | 3,240 | 3,115 | 3,200 | 68,210 | 320 |
| 2010-05-06 | 3,400 | 3,440 | 3,340 | 3,345 | 54,720 | 334.50 |
| 2010-04-30 | 3,410 | 3,525 | 3,385 | 3,470 | 91,780 | 347 |
| 2010-04-28 | 3,380 | 3,380 | 3,330 | 3,370 | 51,540 | 337 |
| 2010-04-27 | 3,420 | 3,425 | 3,390 | 3,415 | 28,290 | 341.50 |
| 2010-04-26 | 3,445 | 3,480 | 3,430 | 3,430 | 56,150 | 343 |
| 2010-04-23 | 3,440 | 3,440 | 3,375 | 3,430 | 43,330 | 343 |
| 2010-04-22 | 3,480 | 3,480 | 3,390 | 3,420 | 73,180 | 342 |
| 2010-04-21 | 3,380 | 3,420 | 3,355 | 3,420 | 73,220 | 342 |
| 2010-04-20 | 3,270 | 3,385 | 3,270 | 3,330 | 60,120 | 333 |
| 2010-04-19 | 3,320 | 3,340 | 3,275 | 3,300 | 62,590 | 330 |
| 2010-04-16 | 3,440 | 3,440 | 3,335 | 3,360 | 116,920 | 336 |
| 2010-04-15 | 3,470 | 3,470 | 3,420 | 3,435 | 85,090 | 343.50 |
| 2010-04-14 | 3,370 | 3,445 | 3,350 | 3,440 | 71,950 | 344 |
| 2010-04-13 | 3,415 | 3,435 | 3,340 | 3,390 | 92,460 | 339 |
| 2010-04-12 | 3,455 | 3,495 | 3,405 | 3,445 | 94,730 | 344.50 |
| 2010-04-09 | 3,300 | 3,450 | 3,255 | 3,450 | 209,900 | 345 |
| 2010-04-08 | 3,335 | 3,540 | 3,320 | 3,415 | 184,800 | 341.50 |
| 2010-04-07 | 3,385 | 3,385 | 3,320 | 3,345 | 49,620 | 334.50 |
| 2010-04-06 | 3,370 | 3,395 | 3,355 | 3,375 | 56,580 | 337.50 |
| 2010-04-05 | 3,400 | 3,405 | 3,350 | 3,385 | 68,910 | 338.50 |
| 2010-04-02 | 3,290 | 3,410 | 3,280 | 3,360 | 91,870 | 336 |
| 2010-04-01 | 3,310 | 3,360 | 3,205 | 3,330 | 176,740 | 333 |
| 2010-03-31 | 3,500 | 3,515 | 3,160 | 3,290 | 243,210 | 329 |
| 2010-03-30 | 3,450 | 3,560 | 3,410 | 3,485 | 205,040 | 348.50 |
| 2010-03-29 | 3,610 | 3,765 | 3,375 | 3,475 | 442,510 | 347.50 |
| 2010-03-26 | 3,610 | 3,970 | 3,540 | 3,890 | 366,080 | 389 |
| 2010-03-25 | 3,400 | 3,700 | 3,360 | 3,610 | 246,890 | 361 |
| 2010-03-24 | 3,400 | 3,440 | 3,370 | 3,380 | 109,500 | 338 |
| 2010-03-23 | 3,465 | 3,475 | 3,370 | 3,410 | 89,650 | 341 |
| 2010-03-19 | 3,560 | 3,560 | 3,460 | 3,460 | 106,610 | 346 |
| 2010-03-18 | 3,565 | 3,575 | 3,525 | 3,555 | 73,500 | 355.50 |
| 2010-03-17 | 3,510 | 3,610 | 3,470 | 3,565 | 180,200 | 356.50 |
| 2010-03-16 | 3,800 | 3,815 | 3,560 | 3,605 | 248,150 | 360.50 |
| 2010-03-15 | 3,895 | 3,905 | 3,770 | 3,790 | 96,790 | 379 |
| 2010-03-12 | 3,985 | 3,985 | 3,855 | 3,890 | 98,010 | 389 |
| 2010-03-11 | 3,940 | 4,030 | 3,915 | 3,930 | 45,880 | 393 |
| 2010-03-10 | 3,895 | 3,940 | 3,730 | 3,910 | 49,380 | 391 |
| 2010-03-09 | 4,050 | 4,050 | 3,900 | 3,935 | 49,900 | 393.50 |
| 2010-03-08 | 3,970 | 4,045 | 3,950 | 4,020 | 54,420 | 402 |
| 2010-03-05 | 4,030 | 4,060 | 3,910 | 3,950 | 86,250 | 395 |
| 2010-03-04 | 4,120 | 4,200 | 4,010 | 4,065 | 172,150 | 406.50 |
| 2010-03-03 | 3,780 | 4,055 | 3,755 | 4,055 | 195,560 | 405.50 |
| 2010-03-02 | 3,700 | 3,775 | 3,690 | 3,745 | 43,340 | 374.50 |
| 2010-03-01 | 3,680 | 3,840 | 3,670 | 3,730 | 51,090 | 373 |
| 2010-02-26 | 3,725 | 3,875 | 3,725 | 3,780 | 70,990 | 378 |
| 2010-02-25 | 3,880 | 3,895 | 3,725 | 3,755 | 108,030 | 375.50 |
| 2010-02-24 | 4,000 | 4,045 | 3,860 | 3,880 | 86,580 | 388 |
| 2010-02-23 | 4,005 | 4,145 | 3,955 | 4,080 | 88,540 | 408 |
| 2010-02-22 | 4,250 | 4,355 | 4,040 | 4,070 | 103,260 | 407 |
| 2010-02-19 | 4,280 | 4,330 | 4,230 | 4,230 | 43,540 | 423 |
| 2010-02-18 | 4,330 | 4,345 | 4,240 | 4,280 | 50,140 | 428 |
| 2010-02-17 | 4,280 | 4,450 | 4,215 | 4,380 | 89,240 | 438 |
| 2010-02-16 | 4,245 | 4,350 | 4,165 | 4,210 | 80,900 | 421 |
| 2010-02-15 | 4,405 | 4,470 | 4,085 | 4,205 | 255,490 | 420.50 |
| 2010-02-12 | 4,740 | 4,780 | 4,540 | 4,545 | 127,840 | 454.50 |
| 2010-02-10 | 5,000 | 5,050 | 4,650 | 4,880 | 71,080 | 488 |
| 2010-02-09 | 5,100 | 5,200 | 5,030 | 5,050 | 67,440 | 505 |
| 2010-02-08 | 5,040 | 5,190 | 5,040 | 5,120 | 27,310 | 512 |
| 2010-02-05 | 5,350 | 5,350 | 5,080 | 5,140 | 45,140 | 514 |
| 2010-02-04 | 5,370 | 5,390 | 5,250 | 5,390 | 31,880 | 539 |
| 2010-02-03 | 5,370 | 5,380 | 5,210 | 5,290 | 20,700 | 529 |
| 2010-02-02 | 5,110 | 5,320 | 5,110 | 5,290 | 34,360 | 529 |
| 2010-02-01 | 5,160 | 5,190 | 5,030 | 5,090 | 35,800 | 509 |
| 2010-01-29 | 5,220 | 5,350 | 5,070 | 5,250 | 34,510 | 525 |
| 2010-01-28 | 5,200 | 5,340 | 5,020 | 5,280 | 71,140 | 528 |
| 2010-01-27 | 5,380 | 5,400 | 5,250 | 5,260 | 47,630 | 526 |
| 2010-01-26 | 5,440 | 5,440 | 5,380 | 5,400 | 30,500 | 540 |
| 2010-01-25 | 5,430 | 5,480 | 5,400 | 5,440 | 28,590 | 544 |
| 2010-01-22 | 5,480 | 5,550 | 5,420 | 5,530 | 37,950 | 553 |
| 2010-01-21 | 5,580 | 5,580 | 5,460 | 5,520 | 56,680 | 552 |
| 2010-01-20 | 5,780 | 5,790 | 5,560 | 5,590 | 69,230 | 559 |
| 2010-01-19 | 5,550 | 5,700 | 5,550 | 5,700 | 44,490 | 570 |
| 2010-01-18 | 5,480 | 5,680 | 5,450 | 5,550 | 45,850 | 555 |
| 2010-01-15 | 5,670 | 5,670 | 5,480 | 5,540 | 62,760 | 554 |
| 2010-01-14 | 5,610 | 5,640 | 5,400 | 5,470 | 159,510 | 547 |
| 2010-01-13 | 5,700 | 5,770 | 5,600 | 5,650 | 63,770 | 565 |
| 2010-01-12 | 5,890 | 5,990 | 5,670 | 5,800 | 128,020 | 580 |
| 2010-01-08 | 5,790 | 5,920 | 5,670 | 5,800 | 127,350 | 580 |
| 2010-01-07 | 5,790 | 5,890 | 5,650 | 5,690 | 149,540 | 569 |
| 2010-01-06 | 6,130 | 6,130 | 5,800 | 5,800 | 154,240 | 580 |
| 2010-01-05 | 6,360 | 6,400 | 6,190 | 6,200 | 82,340 | 620 |
| 2010-01-04 | 6,490 | 6,510 | 6,350 | 6,360 | 54,060 | 636 |
分割・併合履歴 ： [2013-04-25]1株→10株 [2000-02-24]1株→1.4株