7716 (株)ナカニシ 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 | 8,520 | 8,670 | 8,520 | 8,600 | 1,800 | 573.33 |
| 2010-12-29 | 8,510 | 8,600 | 8,490 | 8,520 | 1,700 | 568 |
| 2010-12-28 | 8,460 | 8,500 | 8,320 | 8,410 | 3,200 | 560.67 |
| 2010-12-27 | 8,490 | 8,490 | 8,320 | 8,400 | 4,600 | 560 |
| 2010-12-24 | 8,570 | 8,610 | 8,480 | 8,500 | 9,400 | 566.67 |
| 2010-12-22 | 8,690 | 8,700 | 8,650 | 8,650 | 3,000 | 576.67 |
| 2010-12-21 | 8,740 | 8,760 | 8,690 | 8,710 | 6,300 | 580.67 |
| 2010-12-20 | 8,830 | 8,830 | 8,740 | 8,750 | 4,200 | 583.33 |
| 2010-12-17 | 8,810 | 8,850 | 8,810 | 8,830 | 4,600 | 588.67 |
| 2010-12-16 | 8,840 | 8,840 | 8,770 | 8,810 | 1,100 | 587.33 |
| 2010-12-15 | 8,800 | 8,840 | 8,800 | 8,840 | 300 | 589.33 |
| 2010-12-14 | 8,770 | 8,920 | 8,770 | 8,830 | 1,900 | 588.67 |
| 2010-12-13 | 8,810 | 8,810 | 8,770 | 8,770 | 300 | 584.67 |
| 2010-12-10 | 8,950 | 8,950 | 8,770 | 8,810 | 2,500 | 587.33 |
| 2010-12-09 | 8,880 | 8,950 | 8,760 | 8,950 | 3,900 | 596.67 |
| 2010-12-08 | 8,740 | 8,830 | 8,720 | 8,720 | 2,600 | 581.33 |
| 2010-12-07 | 8,730 | 8,750 | 8,730 | 8,740 | 1,000 | 582.67 |
| 2010-12-06 | 8,690 | 8,750 | 8,690 | 8,740 | 1,000 | 582.67 |
| 2010-12-03 | 8,800 | 8,800 | 8,680 | 8,690 | 3,800 | 579.33 |
| 2010-12-02 | 8,730 | 8,800 | 8,730 | 8,800 | 7,400 | 586.67 |
| 2010-12-01 | 8,760 | 8,760 | 8,600 | 8,650 | 5,600 | 576.67 |
| 2010-11-30 | 8,800 | 8,800 | 8,760 | 8,760 | 3,600 | 584 |
| 2010-11-29 | 8,800 | 8,800 | 8,800 | 8,800 | 2,600 | 586.67 |
| 2010-11-26 | 8,830 | 8,840 | 8,800 | 8,800 | 4,400 | 586.67 |
| 2010-11-25 | 8,800 | 8,860 | 8,800 | 8,830 | 5,200 | 588.67 |
| 2010-11-24 | 8,900 | 8,900 | 8,780 | 8,800 | 3,900 | 586.67 |
| 2010-11-22 | 8,940 | 8,950 | 8,910 | 8,910 | 1,900 | 594 |
| 2010-11-19 | 8,950 | 8,950 | 8,940 | 8,940 | 400 | 596 |
| 2010-11-18 | 8,750 | 8,950 | 8,750 | 8,950 | 2,600 | 596.67 |
| 2010-11-17 | 8,790 | 8,790 | 8,750 | 8,750 | 2,600 | 583.33 |
| 2010-11-16 | 8,810 | 8,850 | 8,780 | 8,790 | 2,400 | 586 |
| 2010-11-15 | 8,860 | 8,860 | 8,800 | 8,800 | 300 | 586.67 |
| 2010-11-12 | 8,850 | 8,860 | 8,750 | 8,850 | 1,200 | 590 |
| 2010-11-11 | 8,700 | 8,700 | 8,650 | 8,700 | 3,700 | 580 |
| 2010-11-10 | 8,770 | 8,810 | 8,770 | 8,810 | 1,600 | 587.33 |
| 2010-11-09 | 8,770 | 8,770 | 8,750 | 8,770 | 2,400 | 584.67 |
| 2010-11-08 | 8,810 | 8,810 | 8,770 | 8,770 | 3,100 | 584.67 |
| 2010-11-05 | 8,940 | 8,940 | 8,830 | 8,830 | 200 | 588.67 |
| 2010-11-04 | 8,840 | 8,940 | 8,840 | 8,940 | 3,500 | 596 |
| 2010-11-02 | 8,750 | 8,840 | 8,750 | 8,840 | 2,600 | 589.33 |
| 2010-11-01 | 8,650 | 8,650 | 8,600 | 8,600 | 2,200 | 573.33 |
| 2010-10-29 | 8,800 | 8,800 | 8,500 | 8,650 | 6,000 | 576.67 |
| 2010-10-28 | 8,800 | 8,810 | 8,800 | 8,800 | 1,100 | 586.67 |
| 2010-10-27 | 8,800 | 8,810 | 8,770 | 8,800 | 2,500 | 586.67 |
| 2010-10-26 | 8,830 | 8,830 | 8,800 | 8,800 | 1,900 | 586.67 |
| 2010-10-25 | 9,000 | 9,000 | 8,850 | 8,870 | 2,500 | 591.33 |
| 2010-10-22 | 9,000 | 9,000 | 9,000 | 9,000 | 500 | 600 |
| 2010-10-21 | 9,170 | 9,170 | 9,000 | 9,000 | 200 | 600 |
| 2010-10-20 | 8,990 | 9,180 | 8,960 | 9,170 | 1,700 | 611.33 |
| 2010-10-19 | 8,750 | 8,950 | 8,750 | 8,950 | 1,000 | 596.67 |
| 2010-10-18 | 8,700 | 8,800 | 8,700 | 8,800 | 1,500 | 586.67 |
| 2010-10-15 | 8,700 | 9,000 | 8,700 | 8,800 | 5,200 | 586.67 |
| 2010-10-14 | 9,010 | 9,010 | 8,620 | 8,900 | 6,000 | 593.33 |
| 2010-10-13 | 9,200 | 9,200 | 9,180 | 9,190 | 800 | 612.67 |
| 2010-10-12 | 9,230 | 9,230 | 9,180 | 9,210 | 3,200 | 614 |
| 2010-10-08 | 9,200 | 9,200 | 9,150 | 9,150 | 1,600 | 610 |
| 2010-10-07 | 9,100 | 9,230 | 9,000 | 9,230 | 900 | 615.33 |
| 2010-10-06 | 9,300 | 9,300 | 9,200 | 9,200 | 900 | 613.33 |
| 2010-10-05 | 9,300 | 9,300 | 9,300 | 9,300 | 100 | 620 |
| 2010-10-04 | 9,500 | 9,570 | 9,300 | 9,300 | 2,900 | 620 |
| 2010-10-01 | 9,500 | 9,600 | 9,450 | 9,520 | 14,700 | 634.67 |
| 2010-09-30 | 9,500 | 9,500 | 9,250 | 9,250 | 2,000 | 616.67 |
| 2010-09-29 | 9,360 | 9,570 | 9,360 | 9,570 | 3,200 | 638 |
| 2010-09-28 | 9,270 | 9,380 | 9,220 | 9,270 | 3,300 | 618 |
| 2010-09-27 | 9,230 | 9,400 | 9,200 | 9,400 | 8,200 | 626.67 |
| 2010-09-24 | 9,050 | 9,070 | 9,040 | 9,050 | 2,800 | 603.33 |
| 2010-09-22 | 9,180 | 9,190 | 9,000 | 9,050 | 12,800 | 603.33 |
| 2010-09-21 | 9,180 | 9,180 | 9,000 | 9,030 | 6,400 | 602 |
| 2010-09-17 | 8,850 | 8,900 | 8,800 | 8,900 | 1,500 | 593.33 |
| 2010-09-16 | 8,960 | 8,960 | 8,850 | 8,900 | 5,900 | 593.33 |
| 2010-09-15 | 8,810 | 8,880 | 8,710 | 8,860 | 6,000 | 590.67 |
| 2010-09-14 | 8,740 | 8,990 | 8,700 | 8,810 | 1,800 | 587.33 |
| 2010-09-13 | 8,780 | 8,780 | 8,740 | 8,740 | 500 | 582.67 |
| 2010-09-10 | 8,720 | 8,770 | 8,720 | 8,770 | 500 | 584.67 |
| 2010-09-09 | 8,830 | 8,870 | 8,830 | 8,870 | 1,000 | 591.33 |
| 2010-09-08 | 8,830 | 8,850 | 8,550 | 8,790 | 2,600 | 586 |
| 2010-09-07 | 8,840 | 9,180 | 8,840 | 8,950 | 8,400 | 596.67 |
| 2010-09-06 | 8,790 | 8,800 | 8,620 | 8,790 | 4,400 | 586 |
| 2010-09-03 | 8,510 | 8,690 | 8,500 | 8,690 | 13,400 | 579.33 |
| 2010-09-02 | 8,690 | 8,690 | 8,510 | 8,510 | 2,700 | 567.33 |
| 2010-09-01 | 8,530 | 8,580 | 8,500 | 8,500 | 7,500 | 566.67 |
| 2010-08-31 | 8,500 | 8,720 | 8,500 | 8,720 | 6,300 | 581.33 |
| 2010-08-30 | 8,500 | 8,550 | 8,400 | 8,510 | 11,300 | 567.33 |
| 2010-08-27 | 8,500 | 8,510 | 8,500 | 8,510 | 8,500 | 567.33 |
| 2010-08-26 | 8,550 | 8,550 | 8,450 | 8,510 | 10,600 | 567.33 |
| 2010-08-25 | 8,170 | 8,630 | 8,050 | 8,150 | 10,000 | 543.33 |
| 2010-08-24 | 8,020 | 8,160 | 8,000 | 8,020 | 10,900 | 534.67 |
| 2010-08-23 | 8,000 | 8,050 | 7,930 | 8,050 | 1,200 | 536.67 |
| 2010-08-20 | 7,990 | 8,100 | 7,990 | 8,080 | 900 | 538.67 |
| 2010-08-19 | 7,990 | 8,100 | 7,990 | 7,990 | 1,100 | 532.67 |
| 2010-08-18 | 8,200 | 8,200 | 7,980 | 8,050 | 2,600 | 536.67 |
| 2010-08-17 | 8,100 | 8,340 | 8,100 | 8,340 | 1,900 | 556 |
| 2010-08-16 | 8,100 | 8,100 | 7,980 | 8,100 | 1,200 | 540 |
| 2010-08-13 | 8,050 | 8,290 | 7,910 | 8,100 | 18,100 | 540 |
| 2010-08-12 | 8,100 | 8,250 | 8,020 | 8,080 | 3,300 | 538.67 |
| 2010-08-11 | 8,300 | 8,300 | 8,150 | 8,200 | 7,800 | 546.67 |
| 2010-08-10 | 8,340 | 8,340 | 8,010 | 8,060 | 3,100 | 537.33 |
| 2010-08-09 | 8,500 | 8,500 | 8,220 | 8,340 | 1,500 | 556 |
| 2010-08-06 | 8,800 | 8,800 | 8,200 | 8,500 | 6,000 | 566.67 |
| 2010-08-05 | 8,840 | 8,840 | 8,550 | 8,800 | 6,200 | 586.67 |
| 2010-08-04 | 8,670 | 8,750 | 8,670 | 8,750 | 9,700 | 583.33 |
| 2010-08-03 | 8,690 | 8,780 | 8,600 | 8,670 | 7,800 | 578 |
| 2010-08-02 | 8,550 | 8,700 | 8,450 | 8,480 | 1,600 | 565.33 |
| 2010-07-30 | 8,400 | 8,700 | 8,400 | 8,410 | 12,600 | 560.67 |
| 2010-07-29 | 8,240 | 8,500 | 8,200 | 8,440 | 9,600 | 562.67 |
| 2010-07-28 | 8,210 | 8,210 | 7,910 | 8,190 | 1,000 | 546 |
| 2010-07-27 | 7,950 | 7,960 | 7,910 | 7,910 | 1,500 | 527.33 |
| 2010-07-26 | 7,820 | 8,150 | 7,820 | 7,900 | 2,100 | 526.67 |
| 2010-07-23 | 7,810 | 7,900 | 7,800 | 7,800 | 2,800 | 520 |
| 2010-07-22 | 7,880 | 7,950 | 7,810 | 7,850 | 1,200 | 523.33 |
| 2010-07-21 | 7,890 | 8,090 | 7,760 | 7,880 | 3,100 | 525.33 |
| 2010-07-20 | 7,890 | 8,000 | 7,710 | 7,760 | 3,100 | 517.33 |
| 2010-07-16 | 7,980 | 8,020 | 7,870 | 7,890 | 2,700 | 526 |
| 2010-07-15 | 7,990 | 8,000 | 7,980 | 7,980 | 500 | 532 |
| 2010-07-14 | 7,780 | 7,990 | 7,780 | 7,990 | 1,900 | 532.67 |
| 2010-07-13 | 7,800 | 7,800 | 7,740 | 7,780 | 6,300 | 518.67 |
| 2010-07-12 | 7,930 | 7,930 | 7,700 | 7,810 | 900 | 520.67 |
| 2010-07-09 | 7,670 | 7,740 | 7,670 | 7,700 | 500 | 513.33 |
| 2010-07-08 | 7,530 | 7,630 | 7,530 | 7,600 | 10,700 | 506.67 |
| 2010-07-07 | 7,570 | 7,570 | 7,510 | 7,510 | 1,300 | 500.67 |
| 2010-07-06 | 7,600 | 7,600 | 7,560 | 7,560 | 1,400 | 504 |
| 2010-07-05 | 7,600 | 7,600 | 7,500 | 7,580 | 1,600 | 505.33 |
| 2010-07-02 | 7,400 | 7,600 | 7,400 | 7,480 | 1,500 | 498.67 |
| 2010-07-01 | 7,740 | 7,740 | 7,300 | 7,550 | 7,400 | 503.33 |
| 2010-06-30 | 7,500 | 7,600 | 7,450 | 7,590 | 1,200 | 506 |
| 2010-06-29 | 7,680 | 7,780 | 7,650 | 7,650 | 4,000 | 510 |
| 2010-06-28 | 7,960 | 7,960 | 7,300 | 7,640 | 8,800 | 509.33 |
| 2010-06-25 | 7,900 | 7,960 | 7,780 | 7,930 | 7,500 | 528.67 |
| 2010-06-24 | 7,990 | 8,250 | 7,910 | 8,000 | 21,100 | 533.33 |
| 2010-06-23 | 7,950 | 7,950 | 7,910 | 7,930 | 7,900 | 528.67 |
| 2010-06-22 | 7,910 | 7,970 | 7,910 | 7,940 | 7,500 | 529.33 |
| 2010-06-21 | 8,200 | 8,250 | 8,110 | 8,200 | 4,100 | 546.67 |
| 2010-06-18 | 7,970 | 7,970 | 7,900 | 7,900 | 7,500 | 526.67 |
| 2010-06-17 | 8,030 | 8,030 | 7,930 | 7,970 | 3,200 | 531.33 |
| 2010-06-16 | 7,810 | 7,900 | 7,800 | 7,890 | 10,600 | 526 |
| 2010-06-15 | 7,660 | 7,660 | 7,640 | 7,660 | 7,300 | 510.67 |
| 2010-06-14 | 7,620 | 7,680 | 7,620 | 7,660 | 7,000 | 510.67 |
| 2010-06-11 | 7,610 | 7,710 | 7,590 | 7,590 | 7,900 | 506 |
| 2010-06-10 | 7,590 | 7,620 | 7,550 | 7,600 | 25,100 | 506.67 |
| 2010-06-09 | 7,690 | 7,690 | 7,530 | 7,590 | 8,300 | 506 |
| 2010-06-08 | 7,750 | 7,750 | 7,630 | 7,680 | 18,200 | 512 |
| 2010-06-07 | 7,630 | 7,630 | 7,580 | 7,600 | 5,800 | 506.67 |
| 2010-06-04 | 7,580 | 7,720 | 7,580 | 7,680 | 5,200 | 512 |
| 2010-06-03 | 7,710 | 7,710 | 7,490 | 7,530 | 17,700 | 502 |
| 2010-06-02 | 7,620 | 7,620 | 7,560 | 7,590 | 6,100 | 506 |
| 2010-06-01 | 7,630 | 7,640 | 7,510 | 7,610 | 5,400 | 507.33 |
| 2010-05-31 | 7,690 | 7,710 | 7,620 | 7,640 | 4,000 | 509.33 |
| 2010-05-28 | 7,800 | 7,800 | 7,560 | 7,640 | 8,700 | 509.33 |
| 2010-05-27 | 7,840 | 7,840 | 7,680 | 7,720 | 18,300 | 514.67 |
| 2010-05-26 | 7,810 | 7,880 | 7,800 | 7,860 | 16,600 | 524 |
| 2010-05-25 | 7,890 | 7,980 | 7,800 | 7,940 | 4,500 | 529.33 |
| 2010-05-24 | 7,750 | 7,780 | 7,720 | 7,740 | 4,900 | 516 |
| 2010-05-21 | 7,970 | 7,970 | 7,830 | 7,900 | 2,700 | 526.67 |
| 2010-05-20 | 8,160 | 8,160 | 8,040 | 8,050 | 1,800 | 536.67 |
| 2010-05-19 | 8,400 | 8,400 | 8,160 | 8,160 | 4,700 | 544 |
| 2010-05-18 | 8,600 | 8,600 | 8,430 | 8,530 | 1,900 | 568.67 |
| 2010-05-17 | 8,690 | 8,690 | 8,340 | 8,600 | 13,700 | 573.33 |
| 2010-05-14 | 8,370 | 8,500 | 8,310 | 8,500 | 7,800 | 566.67 |
| 2010-05-13 | 8,200 | 8,250 | 8,110 | 8,250 | 10,800 | 550 |
| 2010-05-12 | 8,100 | 8,100 | 7,820 | 7,820 | 13,500 | 521.33 |
| 2010-05-11 | 8,100 | 8,340 | 8,100 | 8,150 | 8,400 | 543.33 |
| 2010-05-10 | 8,180 | 8,200 | 8,150 | 8,180 | 3,200 | 545.33 |
| 2010-05-07 | 8,500 | 8,500 | 8,220 | 8,260 | 12,400 | 550.67 |
| 2010-05-06 | 8,500 | 8,740 | 8,470 | 8,550 | 9,200 | 570 |
| 2010-04-30 | 8,600 | 8,600 | 8,470 | 8,500 | 5,200 | 566.67 |
| 2010-04-28 | 8,550 | 8,640 | 8,550 | 8,550 | 4,200 | 570 |
| 2010-04-27 | 8,530 | 8,620 | 8,520 | 8,550 | 4,000 | 570 |
| 2010-04-26 | 8,770 | 8,790 | 8,550 | 8,600 | 4,600 | 573.33 |
| 2010-04-23 | 8,800 | 8,860 | 8,680 | 8,790 | 1,700 | 586 |
| 2010-04-22 | 8,870 | 8,870 | 8,600 | 8,860 | 2,300 | 590.67 |
| 2010-04-21 | 8,730 | 8,900 | 8,730 | 8,770 | 2,700 | 584.67 |
| 2010-04-20 | 9,080 | 9,080 | 8,920 | 8,920 | 4,300 | 594.67 |
| 2010-04-19 | 9,120 | 9,120 | 9,120 | 9,120 | 100 | 608 |
| 2010-04-16 | 9,100 | 9,100 | 9,100 | 9,100 | 400 | 606.67 |
| 2010-04-15 | 9,120 | 9,120 | 9,080 | 9,080 | 800 | 605.33 |
| 2010-04-14 | 9,150 | 9,150 | 9,090 | 9,090 | 3,400 | 606 |
| 2010-04-13 | 9,300 | 9,300 | 9,100 | 9,100 | 1,100 | 606.67 |
| 2010-04-12 | 9,100 | 9,150 | 9,100 | 9,150 | 1,700 | 610 |
| 2010-04-09 | 9,100 | 9,100 | 9,100 | 9,100 | 600 | 606.67 |
| 2010-04-08 | 9,110 | 9,120 | 9,110 | 9,120 | 1,100 | 608 |
| 2010-04-07 | 9,250 | 9,250 | 9,200 | 9,200 | 400 | 613.33 |
| 2010-04-06 | 9,310 | 9,310 | 9,170 | 9,250 | 500 | 616.67 |
| 2010-04-05 | 9,310 | 9,310 | 9,310 | 9,310 | 600 | 620.67 |
| 2010-04-02 | 9,650 | 9,650 | 9,300 | 9,310 | 2,300 | 620.67 |
| 2010-04-01 | 9,750 | 9,840 | 9,650 | 9,650 | 700 | 643.33 |
| 2010-03-31 | 9,840 | 9,840 | 9,600 | 9,750 | 1,000 | 650 |
| 2010-03-30 | 9,060 | 9,870 | 9,060 | 9,870 | 1,200 | 658 |
| 2010-03-29 | 8,730 | 9,060 | 8,730 | 9,060 | 1,200 | 604 |
| 2010-03-26 | 8,880 | 8,880 | 8,880 | 8,880 | 200 | 592 |
| 2010-03-25 | 8,710 | 8,990 | 8,710 | 8,870 | 8,000 | 591.33 |
| 2010-03-24 | 8,900 | 8,920 | 8,800 | 8,920 | 900 | 594.67 |
| 2010-03-23 | 8,900 | 8,930 | 8,890 | 8,930 | 1,100 | 595.33 |
| 2010-03-19 | 9,420 | 9,420 | 8,850 | 8,900 | 2,500 | 593.33 |
| 2010-03-18 | 9,450 | 9,470 | 9,400 | 9,460 | 3,500 | 630.67 |
| 2010-03-17 | 9,500 | 9,500 | 9,380 | 9,450 | 2,800 | 630 |
| 2010-03-16 | 8,900 | 9,200 | 8,900 | 9,100 | 6,100 | 606.67 |
| 2010-03-15 | 8,790 | 8,860 | 8,790 | 8,860 | 1,800 | 590.67 |
| 2010-03-12 | 8,700 | 8,790 | 8,700 | 8,790 | 300 | 586 |
| 2010-03-11 | 8,650 | 8,700 | 8,650 | 8,700 | 2,500 | 580 |
| 2010-03-10 | 8,650 | 8,650 | 8,650 | 8,650 | 800 | 576.67 |
| 2010-03-09 | 8,620 | 8,620 | 8,620 | 8,620 | 400 | 574.67 |
| 2010-03-08 | 8,600 | 8,650 | 8,600 | 8,620 | 700 | 574.67 |
| 2010-03-05 | 8,600 | 8,630 | 8,600 | 8,600 | 700 | 573.33 |
| 2010-03-04 | 8,500 | 8,520 | 8,500 | 8,520 | 1,800 | 568 |
| 2010-03-03 | 8,500 | 8,500 | 8,350 | 8,460 | 1,900 | 564 |
| 2010-03-02 | 8,600 | 8,600 | 8,300 | 8,500 | 4,100 | 566.67 |
| 2010-03-01 | 8,500 | 8,500 | 8,320 | 8,400 | 2,300 | 560 |
| 2010-02-26 | 8,300 | 8,450 | 8,300 | 8,400 | 4,900 | 560 |
| 2010-02-25 | 8,260 | 8,260 | 8,260 | 8,260 | 500 | 550.67 |
| 2010-02-24 | 8,200 | 8,200 | 7,960 | 7,960 | 2,300 | 530.67 |
| 2010-02-23 | 8,020 | 8,150 | 8,020 | 8,150 | 2,000 | 543.33 |
| 2010-02-22 | 8,140 | 8,140 | 8,000 | 8,020 | 3,100 | 534.67 |
| 2010-02-19 | 8,200 | 8,300 | 8,020 | 8,030 | 2,600 | 535.33 |
| 2010-02-18 | 8,320 | 8,430 | 8,210 | 8,210 | 2,500 | 547.33 |
| 2010-02-17 | 8,300 | 8,350 | 8,250 | 8,300 | 2,300 | 553.33 |
| 2010-02-16 | 8,320 | 8,330 | 8,320 | 8,320 | 1,700 | 554.67 |
| 2010-02-15 | 8,310 | 8,310 | 8,310 | 8,310 | 100 | 554 |
| 2010-02-12 | 8,270 | 8,600 | 8,170 | 8,600 | 1,800 | 573.33 |
| 2010-02-10 | 8,250 | 8,250 | 8,120 | 8,120 | 4,400 | 541.33 |
| 2010-02-09 | 8,300 | 8,360 | 8,000 | 8,210 | 12,600 | 547.33 |
| 2010-02-08 | 8,250 | 8,250 | 8,250 | 8,250 | 100 | 550 |
| 2010-02-05 | 8,320 | 8,320 | 8,100 | 8,100 | 900 | 540 |
| 2010-02-04 | 8,380 | 8,500 | 8,380 | 8,500 | 400 | 566.67 |
| 2010-02-03 | 8,730 | 8,730 | 8,380 | 8,380 | 2,200 | 558.67 |
| 2010-02-02 | 8,450 | 8,740 | 8,450 | 8,740 | 1,600 | 582.67 |
| 2010-02-01 | 8,170 | 8,410 | 8,150 | 8,200 | 9,800 | 546.67 |
| 2010-01-29 | 8,600 | 8,600 | 8,240 | 8,320 | 10,600 | 554.67 |
| 2010-01-28 | 8,390 | 8,500 | 8,090 | 8,240 | 8,600 | 549.33 |
| 2010-01-27 | 8,300 | 8,500 | 8,250 | 8,390 | 4,100 | 559.33 |
| 2010-01-26 | 8,450 | 8,510 | 8,150 | 8,150 | 11,900 | 543.33 |
| 2010-01-25 | 8,190 | 8,450 | 8,100 | 8,320 | 6,000 | 554.67 |
| 2010-01-22 | 8,170 | 8,170 | 8,060 | 8,150 | 3,900 | 543.33 |
| 2010-01-21 | 8,000 | 8,200 | 8,000 | 8,060 | 2,300 | 537.33 |
| 2010-01-20 | 8,090 | 8,150 | 8,000 | 8,030 | 3,500 | 535.33 |
| 2010-01-19 | 7,890 | 8,100 | 7,860 | 8,000 | 1,800 | 533.33 |
| 2010-01-18 | 7,850 | 7,890 | 7,770 | 7,890 | 1,300 | 526 |
| 2010-01-15 | 7,800 | 8,110 | 7,800 | 8,000 | 4,900 | 533.33 |
| 2010-01-14 | 8,100 | 8,200 | 7,950 | 8,100 | 5,300 | 540 |
| 2010-01-13 | 7,950 | 8,200 | 7,780 | 8,100 | 600 | 540 |
| 2010-01-12 | 7,960 | 8,100 | 7,710 | 8,100 | 1,300 | 540 |
| 2010-01-08 | 7,820 | 8,100 | 7,810 | 8,100 | 2,300 | 540 |
| 2010-01-07 | 7,700 | 7,820 | 7,650 | 7,650 | 1,700 | 510 |
| 2010-01-06 | 7,600 | 7,650 | 7,600 | 7,630 | 400 | 508.67 |
| 2010-01-05 | 7,600 | 7,600 | 7,500 | 7,600 | 1,400 | 506.67 |
| 2010-01-04 | 7,500 | 7,600 | 7,500 | 7,600 | 300 | 506.67 |
分割・併合履歴 ： [2018-03-28]1株→3株 [2014-03-27]1株→5株
