7610 (株)テイツー 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 | 6,100 | 6,120 | 6,070 | 6,100 | 279 | 61 |
| 2010-12-29 | 6,140 | 6,140 | 6,030 | 6,100 | 368 | 61 |
| 2010-12-28 | 6,130 | 6,130 | 6,070 | 6,130 | 95 | 61.30 |
| 2010-12-27 | 6,120 | 6,130 | 6,050 | 6,100 | 161 | 61 |
| 2010-12-24 | 6,110 | 6,120 | 6,050 | 6,100 | 187 | 61 |
| 2010-12-22 | 6,090 | 6,120 | 6,030 | 6,100 | 154 | 61 |
| 2010-12-21 | 6,100 | 6,130 | 6,010 | 6,100 | 211 | 61 |
| 2010-12-20 | 6,100 | 6,130 | 6,090 | 6,110 | 347 | 61.10 |
| 2010-12-17 | 6,050 | 6,090 | 6,050 | 6,090 | 78 | 60.90 |
| 2010-12-16 | 6,090 | 6,090 | 6,020 | 6,080 | 52 | 60.80 |
| 2010-12-15 | 6,040 | 6,100 | 6,000 | 6,080 | 159 | 60.80 |
| 2010-12-14 | 6,060 | 6,080 | 6,030 | 6,070 | 123 | 60.70 |
| 2010-12-13 | 5,990 | 6,080 | 5,960 | 6,050 | 80 | 60.50 |
| 2010-12-10 | 5,930 | 6,060 | 5,930 | 6,010 | 152 | 60.10 |
| 2010-12-09 | 5,960 | 6,040 | 5,890 | 5,950 | 120 | 59.50 |
| 2010-12-08 | 5,950 | 6,040 | 5,930 | 5,940 | 291 | 59.40 |
| 2010-12-07 | 5,860 | 5,930 | 5,860 | 5,930 | 125 | 59.30 |
| 2010-12-06 | 5,900 | 5,950 | 5,850 | 5,850 | 261 | 58.50 |
| 2010-12-03 | 5,940 | 5,940 | 5,900 | 5,900 | 68 | 59 |
| 2010-12-02 | 5,870 | 5,900 | 5,850 | 5,890 | 250 | 58.90 |
| 2010-12-01 | 5,940 | 5,940 | 5,850 | 5,900 | 107 | 59 |
| 2010-11-30 | 6,020 | 6,040 | 5,920 | 5,950 | 1,139 | 59.50 |
| 2010-11-29 | 5,900 | 5,940 | 5,820 | 5,920 | 261 | 59.20 |
| 2010-11-26 | 5,860 | 5,880 | 5,790 | 5,820 | 126 | 58.20 |
| 2010-11-25 | 5,790 | 5,930 | 5,750 | 5,790 | 299 | 57.90 |
| 2010-11-24 | 5,720 | 5,770 | 5,700 | 5,770 | 126 | 57.70 |
| 2010-11-22 | 5,650 | 5,720 | 5,610 | 5,720 | 226 | 57.20 |
| 2010-11-19 | 5,660 | 5,680 | 5,630 | 5,680 | 77 | 56.80 |
| 2010-11-18 | 5,660 | 5,670 | 5,620 | 5,660 | 53 | 56.60 |
| 2010-11-17 | 5,660 | 5,660 | 5,580 | 5,660 | 107 | 56.60 |
| 2010-11-16 | 5,600 | 5,670 | 5,590 | 5,660 | 175 | 56.60 |
| 2010-11-15 | 5,640 | 5,670 | 5,620 | 5,630 | 69 | 56.30 |
| 2010-11-12 | 5,560 | 5,750 | 5,560 | 5,690 | 1,006 | 56.90 |
| 2010-11-11 | 5,590 | 5,660 | 5,590 | 5,660 | 81 | 56.60 |
| 2010-11-10 | 5,670 | 5,670 | 5,540 | 5,640 | 513 | 56.40 |
| 2010-11-09 | 5,620 | 5,660 | 5,610 | 5,640 | 208 | 56.40 |
| 2010-11-08 | 5,620 | 5,680 | 5,600 | 5,620 | 229 | 56.20 |
| 2010-11-05 | 5,600 | 5,620 | 5,600 | 5,620 | 170 | 56.20 |
| 2010-11-04 | 5,650 | 5,650 | 5,570 | 5,600 | 108 | 56 |
| 2010-11-02 | 5,600 | 5,660 | 5,600 | 5,620 | 203 | 56.20 |
| 2010-11-01 | 5,650 | 5,650 | 5,610 | 5,640 | 24 | 56.40 |
| 2010-10-29 | 5,670 | 5,670 | 5,620 | 5,640 | 295 | 56.40 |
| 2010-10-28 | 5,680 | 5,680 | 5,650 | 5,670 | 77 | 56.70 |
| 2010-10-27 | 5,620 | 5,660 | 5,600 | 5,660 | 71 | 56.60 |
| 2010-10-26 | 5,670 | 5,670 | 5,630 | 5,630 | 35 | 56.30 |
| 2010-10-25 | 5,550 | 5,650 | 5,550 | 5,620 | 331 | 56.20 |
| 2010-10-22 | 5,640 | 5,700 | 5,600 | 5,650 | 193 | 56.50 |
| 2010-10-21 | 5,690 | 5,700 | 5,620 | 5,690 | 85 | 56.90 |
| 2010-10-20 | 5,620 | 5,690 | 5,620 | 5,680 | 137 | 56.80 |
| 2010-10-19 | 5,720 | 5,720 | 5,620 | 5,720 | 182 | 57.20 |
| 2010-10-18 | 5,750 | 5,750 | 5,600 | 5,650 | 128 | 56.50 |
| 2010-10-15 | 5,700 | 5,800 | 5,680 | 5,780 | 71 | 57.80 |
| 2010-10-14 | 5,780 | 5,780 | 5,630 | 5,780 | 135 | 57.80 |
| 2010-10-13 | 5,770 | 5,820 | 5,600 | 5,780 | 459 | 57.80 |
| 2010-10-12 | 5,730 | 5,780 | 5,580 | 5,750 | 189 | 57.50 |
| 2010-10-08 | 5,740 | 5,820 | 5,660 | 5,790 | 263 | 57.90 |
| 2010-10-07 | 5,740 | 5,820 | 5,740 | 5,810 | 45 | 58.10 |
| 2010-10-06 | 5,870 | 5,870 | 5,720 | 5,800 | 97 | 58 |
| 2010-10-05 | 5,850 | 5,850 | 5,800 | 5,830 | 27 | 58.30 |
| 2010-10-04 | 5,800 | 5,870 | 5,790 | 5,840 | 65 | 58.40 |
| 2010-10-01 | 5,870 | 5,870 | 5,770 | 5,860 | 37 | 58.60 |
| 2010-09-30 | 5,850 | 5,850 | 5,800 | 5,840 | 209 | 58.40 |
| 2010-09-29 | 5,840 | 5,840 | 5,800 | 5,840 | 64 | 58.40 |
| 2010-09-28 | 5,800 | 5,820 | 5,750 | 5,810 | 95 | 58.10 |
| 2010-09-27 | 5,730 | 5,790 | 5,730 | 5,780 | 31 | 57.80 |
| 2010-09-24 | 5,790 | 5,790 | 5,720 | 5,780 | 68 | 57.80 |
| 2010-09-22 | 5,740 | 5,790 | 5,740 | 5,780 | 19 | 57.80 |
| 2010-09-21 | 5,940 | 5,940 | 5,750 | 5,790 | 152 | 57.90 |
| 2010-09-17 | 5,800 | 5,800 | 5,720 | 5,800 | 107 | 58 |
| 2010-09-16 | 5,780 | 5,800 | 5,710 | 5,800 | 495 | 58 |
| 2010-09-15 | 5,640 | 5,800 | 5,640 | 5,770 | 237 | 57.70 |
| 2010-09-14 | 5,690 | 5,740 | 5,610 | 5,740 | 210 | 57.40 |
| 2010-09-13 | 5,690 | 5,700 | 5,650 | 5,690 | 93 | 56.90 |
| 2010-09-10 | 5,750 | 5,780 | 5,630 | 5,680 | 164 | 56.80 |
| 2010-09-09 | 5,730 | 5,850 | 5,670 | 5,710 | 493 | 57.10 |
| 2010-09-08 | 5,860 | 5,860 | 5,700 | 5,800 | 183 | 58 |
| 2010-09-07 | 5,850 | 5,900 | 5,770 | 5,880 | 203 | 58.80 |
| 2010-09-06 | 5,850 | 5,890 | 5,850 | 5,890 | 52 | 58.90 |
| 2010-09-03 | 5,800 | 5,900 | 5,800 | 5,880 | 96 | 58.80 |
| 2010-09-02 | 5,860 | 5,910 | 5,850 | 5,850 | 71 | 58.50 |
| 2010-09-01 | 5,890 | 5,910 | 5,860 | 5,910 | 88 | 59.10 |
| 2010-08-31 | 5,940 | 5,940 | 5,880 | 5,930 | 222 | 59.30 |
| 2010-08-30 | 5,940 | 5,940 | 5,840 | 5,920 | 63 | 59.20 |
| 2010-08-27 | 5,900 | 5,910 | 5,830 | 5,910 | 190 | 59.10 |
| 2010-08-26 | 5,980 | 6,010 | 5,900 | 5,980 | 362 | 59.80 |
| 2010-08-25 | 5,940 | 5,940 | 5,870 | 5,930 | 90 | 59.30 |
| 2010-08-24 | 5,970 | 5,970 | 5,850 | 5,950 | 140 | 59.50 |
| 2010-08-23 | 5,970 | 5,970 | 5,920 | 5,970 | 49 | 59.70 |
| 2010-08-20 | 5,960 | 5,970 | 5,860 | 5,970 | 128 | 59.70 |
| 2010-08-19 | 5,910 | 5,960 | 5,910 | 5,930 | 38 | 59.30 |
| 2010-08-18 | 5,900 | 5,960 | 5,900 | 5,960 | 100 | 59.60 |
| 2010-08-17 | 5,970 | 5,970 | 5,900 | 5,920 | 37 | 59.20 |
| 2010-08-16 | 5,930 | 5,950 | 5,930 | 5,950 | 101 | 59.50 |
| 2010-08-13 | 5,910 | 5,950 | 5,860 | 5,950 | 90 | 59.50 |
| 2010-08-12 | 5,880 | 5,930 | 5,870 | 5,910 | 152 | 59.10 |
| 2010-08-11 | 5,960 | 5,980 | 5,930 | 5,980 | 94 | 59.80 |
| 2010-08-10 | 5,980 | 5,980 | 5,900 | 5,950 | 125 | 59.50 |
| 2010-08-09 | 5,940 | 6,000 | 5,890 | 5,970 | 411 | 59.70 |
| 2010-08-06 | 5,950 | 5,990 | 5,920 | 5,980 | 158 | 59.80 |
| 2010-08-05 | 5,990 | 6,020 | 5,930 | 5,980 | 183 | 59.80 |
| 2010-08-04 | 5,960 | 5,990 | 5,930 | 5,970 | 42 | 59.70 |
| 2010-08-03 | 5,980 | 6,010 | 5,900 | 6,010 | 316 | 60.10 |
| 2010-08-02 | 5,990 | 6,000 | 5,950 | 5,980 | 79 | 59.80 |
| 2010-07-30 | 6,030 | 6,030 | 5,990 | 6,020 | 304 | 60.20 |
| 2010-07-29 | 6,020 | 6,030 | 5,980 | 6,030 | 176 | 60.30 |
| 2010-07-28 | 6,020 | 6,020 | 6,000 | 6,010 | 77 | 60.10 |
| 2010-07-27 | 6,020 | 6,020 | 6,000 | 6,000 | 34 | 60 |
| 2010-07-26 | 6,020 | 6,020 | 6,000 | 6,000 | 69 | 60 |
| 2010-07-23 | 6,000 | 6,020 | 5,940 | 6,000 | 45 | 60 |
| 2010-07-22 | 5,910 | 6,020 | 5,910 | 6,000 | 193 | 60 |
| 2010-07-21 | 6,000 | 6,000 | 5,930 | 5,980 | 53 | 59.80 |
| 2010-07-20 | 5,960 | 6,000 | 5,940 | 5,940 | 91 | 59.40 |
| 2010-07-16 | 6,040 | 6,040 | 5,940 | 6,000 | 150 | 60 |
| 2010-07-15 | 5,930 | 6,060 | 5,920 | 6,050 | 447 | 60.50 |
| 2010-07-14 | 5,990 | 6,080 | 5,990 | 6,080 | 202 | 60.80 |
| 2010-07-13 | 6,010 | 6,100 | 5,970 | 6,050 | 787 | 60.50 |
| 2010-07-12 | 6,110 | 6,130 | 6,040 | 6,110 | 270 | 61.10 |
| 2010-07-09 | 6,100 | 6,120 | 6,060 | 6,110 | 171 | 61.10 |
| 2010-07-08 | 6,080 | 6,130 | 6,080 | 6,130 | 121 | 61.30 |
| 2010-07-07 | 6,060 | 6,100 | 6,060 | 6,060 | 48 | 60.60 |
| 2010-07-06 | 6,100 | 6,100 | 6,070 | 6,100 | 168 | 61 |
| 2010-07-05 | 6,080 | 6,100 | 6,080 | 6,100 | 25 | 61 |
| 2010-07-02 | 6,090 | 6,100 | 6,030 | 6,030 | 143 | 60.30 |
| 2010-07-01 | 6,010 | 6,100 | 6,010 | 6,100 | 250 | 61 |
| 2010-06-30 | 6,100 | 6,100 | 6,040 | 6,070 | 494 | 60.70 |
| 2010-06-29 | 6,070 | 6,120 | 6,070 | 6,110 | 262 | 61.10 |
| 2010-06-28 | 6,040 | 6,110 | 6,030 | 6,100 | 206 | 61 |
| 2010-06-25 | 6,130 | 6,130 | 6,100 | 6,120 | 48 | 61.20 |
| 2010-06-24 | 6,140 | 6,150 | 6,070 | 6,150 | 150 | 61.50 |
| 2010-06-23 | 6,130 | 6,150 | 6,110 | 6,110 | 58 | 61.10 |
| 2010-06-22 | 6,110 | 6,140 | 6,100 | 6,130 | 79 | 61.30 |
| 2010-06-21 | 6,140 | 6,160 | 6,040 | 6,140 | 259 | 61.40 |
| 2010-06-18 | 6,190 | 6,190 | 6,090 | 6,150 | 236 | 61.50 |
| 2010-06-17 | 6,210 | 6,220 | 6,110 | 6,180 | 99 | 61.80 |
| 2010-06-16 | 6,200 | 6,220 | 6,150 | 6,210 | 72 | 62.10 |
| 2010-06-15 | 6,140 | 6,200 | 6,130 | 6,200 | 45 | 62 |
| 2010-06-14 | 6,160 | 6,220 | 6,120 | 6,150 | 97 | 61.50 |
| 2010-06-11 | 6,170 | 6,190 | 6,110 | 6,180 | 33 | 61.80 |
| 2010-06-10 | 6,150 | 6,150 | 6,080 | 6,150 | 52 | 61.50 |
| 2010-06-09 | 6,170 | 6,170 | 6,090 | 6,100 | 82 | 61 |
| 2010-06-08 | 6,190 | 6,190 | 6,140 | 6,150 | 20 | 61.50 |
| 2010-06-07 | 6,110 | 6,190 | 6,110 | 6,180 | 134 | 61.80 |
| 2010-06-04 | 6,220 | 6,320 | 6,200 | 6,250 | 45 | 62.50 |
| 2010-06-03 | 6,200 | 6,320 | 6,170 | 6,300 | 250 | 63 |
| 2010-06-02 | 6,250 | 6,260 | 6,160 | 6,250 | 74 | 62.50 |
| 2010-06-01 | 6,290 | 6,300 | 6,160 | 6,260 | 105 | 62.60 |
| 2010-05-31 | 6,360 | 6,360 | 6,110 | 6,240 | 1,264 | 62.40 |
| 2010-05-28 | 6,180 | 6,180 | 6,100 | 6,170 | 218 | 61.70 |
| 2010-05-27 | 6,020 | 6,100 | 6,010 | 6,090 | 152 | 60.90 |
| 2010-05-26 | 5,950 | 6,010 | 5,950 | 6,010 | 173 | 60.10 |
| 2010-05-25 | 6,030 | 6,080 | 5,950 | 6,000 | 450 | 60 |
| 2010-05-24 | 6,030 | 6,150 | 6,010 | 6,100 | 206 | 61 |
| 2010-05-21 | 6,050 | 6,080 | 6,010 | 6,030 | 388 | 60.30 |
| 2010-05-20 | 6,140 | 6,170 | 6,060 | 6,120 | 80 | 61.20 |
| 2010-05-19 | 6,100 | 6,140 | 6,060 | 6,130 | 433 | 61.30 |
| 2010-05-18 | 6,320 | 6,320 | 6,110 | 6,170 | 567 | 61.70 |
| 2010-05-17 | 6,270 | 6,340 | 6,110 | 6,250 | 442 | 62.50 |
| 2010-05-14 | 6,120 | 6,240 | 6,110 | 6,210 | 401 | 62.10 |
| 2010-05-13 | 6,240 | 6,240 | 6,160 | 6,200 | 883 | 62 |
| 2010-05-12 | 6,110 | 6,230 | 6,110 | 6,190 | 169 | 61.90 |
| 2010-05-11 | 6,120 | 6,240 | 6,100 | 6,100 | 612 | 61 |
| 2010-05-10 | 6,090 | 6,170 | 6,080 | 6,170 | 1,017 | 61.70 |
| 2010-05-07 | 6,130 | 6,200 | 6,070 | 6,150 | 1,032 | 61.50 |
| 2010-05-06 | 6,400 | 6,410 | 6,220 | 6,320 | 1,045 | 63.20 |
| 2010-04-30 | 6,470 | 6,470 | 6,420 | 6,440 | 515 | 64.40 |
| 2010-04-28 | 6,480 | 6,480 | 6,410 | 6,450 | 368 | 64.50 |
| 2010-04-27 | 6,410 | 6,500 | 6,410 | 6,500 | 559 | 65 |
| 2010-04-26 | 6,400 | 6,500 | 6,400 | 6,460 | 674 | 64.60 |
| 2010-04-23 | 6,450 | 6,460 | 6,300 | 6,400 | 619 | 64 |
| 2010-04-22 | 6,350 | 6,450 | 6,300 | 6,420 | 1,329 | 64.20 |
| 2010-04-21 | 6,410 | 6,530 | 6,310 | 6,430 | 1,228 | 64.30 |
| 2010-04-20 | 6,600 | 6,630 | 6,420 | 6,430 | 2,748 | 64.30 |
| 2010-04-19 | 6,700 | 6,990 | 6,690 | 6,980 | 2,463 | 69.80 |
| 2010-04-16 | 6,570 | 6,650 | 6,340 | 6,650 | 1,875 | 66.50 |
| 2010-04-15 | 6,090 | 6,550 | 6,090 | 6,490 | 1,544 | 64.90 |
| 2010-04-14 | 6,140 | 6,150 | 6,080 | 6,110 | 298 | 61.10 |
| 2010-04-13 | 6,120 | 6,150 | 6,080 | 6,130 | 265 | 61.30 |
| 2010-04-12 | 6,050 | 6,140 | 6,050 | 6,070 | 1,031 | 60.70 |
| 2010-04-09 | 6,120 | 6,140 | 6,080 | 6,090 | 268 | 60.90 |
| 2010-04-08 | 6,010 | 6,130 | 6,010 | 6,110 | 609 | 61.10 |
| 2010-04-07 | 6,090 | 6,140 | 6,060 | 6,130 | 373 | 61.30 |
| 2010-04-06 | 6,110 | 6,160 | 6,080 | 6,100 | 435 | 61 |
| 2010-04-05 | 6,160 | 6,170 | 6,080 | 6,170 | 534 | 61.70 |
| 2010-04-02 | 6,090 | 6,140 | 6,090 | 6,130 | 122 | 61.30 |
| 2010-04-01 | 6,120 | 6,150 | 6,070 | 6,140 | 32 | 61.40 |
| 2010-03-31 | 6,060 | 6,150 | 6,050 | 6,120 | 327 | 61.20 |
| 2010-03-30 | 6,090 | 6,120 | 6,090 | 6,120 | 126 | 61.20 |
| 2010-03-29 | 6,070 | 6,130 | 6,030 | 6,090 | 234 | 60.90 |
| 2010-03-26 | 6,130 | 6,130 | 6,030 | 6,070 | 280 | 60.70 |
| 2010-03-25 | 6,090 | 6,150 | 6,080 | 6,130 | 117 | 61.30 |
| 2010-03-24 | 6,100 | 6,150 | 6,090 | 6,120 | 546 | 61.20 |
| 2010-03-23 | 6,130 | 6,140 | 6,010 | 6,100 | 103 | 61 |
| 2010-03-19 | 6,100 | 6,200 | 5,900 | 6,150 | 938 | 61.50 |
| 2010-03-18 | 6,220 | 6,220 | 6,110 | 6,150 | 598 | 61.50 |
| 2010-03-17 | 6,190 | 6,200 | 6,120 | 6,200 | 1,097 | 62 |
| 2010-03-16 | 6,110 | 6,200 | 6,090 | 6,170 | 311 | 61.70 |
| 2010-03-15 | 6,110 | 6,250 | 6,100 | 6,100 | 243 | 61 |
| 2010-03-12 | 6,100 | 6,150 | 6,100 | 6,150 | 243 | 61.50 |
| 2010-03-11 | 6,200 | 6,200 | 6,130 | 6,150 | 100 | 61.50 |
| 2010-03-10 | 6,160 | 6,210 | 6,120 | 6,200 | 109 | 62 |
| 2010-03-09 | 6,240 | 6,250 | 6,130 | 6,220 | 117 | 62.20 |
| 2010-03-08 | 6,150 | 6,250 | 6,130 | 6,250 | 167 | 62.50 |
| 2010-03-05 | 6,110 | 6,200 | 6,080 | 6,150 | 416 | 61.50 |
| 2010-03-04 | 6,200 | 6,200 | 6,100 | 6,180 | 205 | 61.80 |
| 2010-03-03 | 6,210 | 6,340 | 6,210 | 6,290 | 68 | 62.90 |
| 2010-03-02 | 6,240 | 6,350 | 6,230 | 6,300 | 522 | 63 |
| 2010-03-01 | 6,170 | 6,250 | 6,170 | 6,230 | 465 | 62.30 |
| 2010-02-26 | 6,210 | 6,210 | 6,080 | 6,170 | 440 | 61.70 |
| 2010-02-25 | 6,200 | 6,200 | 6,120 | 6,200 | 269 | 62 |
| 2010-02-24 | 6,160 | 6,270 | 6,130 | 6,270 | 475 | 62.70 |
| 2010-02-23 | 6,420 | 6,420 | 6,360 | 6,410 | 461 | 64.10 |
| 2010-02-22 | 6,400 | 6,440 | 6,330 | 6,400 | 117 | 64 |
| 2010-02-19 | 6,410 | 6,450 | 6,330 | 6,400 | 232 | 64 |
| 2010-02-18 | 6,490 | 6,500 | 6,130 | 6,400 | 712 | 64 |
| 2010-02-17 | 6,430 | 6,500 | 6,430 | 6,490 | 488 | 64.90 |
| 2010-02-16 | 6,420 | 6,440 | 6,420 | 6,430 | 198 | 64.30 |
| 2010-02-15 | 6,390 | 6,430 | 6,360 | 6,420 | 265 | 64.20 |
| 2010-02-12 | 6,390 | 6,440 | 6,370 | 6,440 | 395 | 64.40 |
| 2010-02-10 | 6,430 | 6,430 | 6,330 | 6,350 | 156 | 63.50 |
| 2010-02-09 | 6,370 | 6,430 | 6,320 | 6,430 | 461 | 64.30 |
| 2010-02-08 | 6,330 | 6,420 | 6,330 | 6,410 | 429 | 64.10 |
| 2010-02-05 | 6,340 | 6,340 | 6,260 | 6,330 | 513 | 63.30 |
| 2010-02-04 | 6,270 | 6,390 | 6,270 | 6,350 | 283 | 63.50 |
| 2010-02-03 | 6,400 | 6,460 | 6,250 | 6,270 | 1,460 | 62.70 |
| 2010-02-02 | 6,420 | 6,420 | 6,320 | 6,400 | 504 | 64 |
| 2010-02-01 | 6,430 | 6,510 | 6,300 | 6,420 | 1,095 | 64.20 |
| 2010-01-29 | 6,540 | 6,540 | 6,350 | 6,430 | 979 | 64.30 |
| 2010-01-28 | 6,510 | 6,780 | 6,430 | 6,480 | 3,387 | 64.80 |
| 2010-01-27 | 6,180 | 6,200 | 6,130 | 6,140 | 175 | 61.40 |
| 2010-01-26 | 6,120 | 6,210 | 6,120 | 6,200 | 209 | 62 |
| 2010-01-25 | 6,130 | 6,210 | 6,110 | 6,190 | 284 | 61.90 |
| 2010-01-22 | 6,180 | 6,210 | 6,100 | 6,200 | 277 | 62 |
| 2010-01-21 | 6,160 | 6,200 | 6,150 | 6,200 | 158 | 62 |
| 2010-01-20 | 6,140 | 6,230 | 6,130 | 6,210 | 251 | 62.10 |
| 2010-01-19 | 6,220 | 6,250 | 6,120 | 6,140 | 441 | 61.40 |
| 2010-01-18 | 6,230 | 6,230 | 6,090 | 6,190 | 297 | 61.90 |
| 2010-01-15 | 6,100 | 6,200 | 6,090 | 6,200 | 237 | 62 |
| 2010-01-14 | 6,140 | 6,220 | 6,070 | 6,180 | 680 | 61.80 |
| 2010-01-13 | 6,150 | 6,250 | 6,130 | 6,250 | 532 | 62.50 |
| 2010-01-12 | 6,090 | 6,150 | 6,030 | 6,140 | 514 | 61.40 |
| 2010-01-08 | 5,980 | 6,070 | 5,980 | 6,040 | 154 | 60.40 |
| 2010-01-07 | 5,980 | 6,050 | 5,970 | 6,000 | 281 | 60 |
| 2010-01-06 | 5,950 | 5,980 | 5,890 | 5,970 | 173 | 59.70 |
| 2010-01-05 | 5,920 | 5,990 | 5,920 | 5,960 | 265 | 59.60 |
| 2010-01-04 | 5,960 | 5,990 | 5,940 | 5,980 | 199 | 59.80 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2005-02-23]1株→10株 [2003-12-25]1株→5株 [2000-08-28]1株→2株