7717 (株)ブイ・テクノロジー 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 | 457,000 | 475,000 | 448,000 | 475,000 | 996 | 2,375 |
| 2010-12-29 | 462,500 | 467,000 | 457,000 | 459,500 | 1,003 | 2,297.50 |
| 2010-12-28 | 447,500 | 467,500 | 445,500 | 465,000 | 1,781 | 2,325 |
| 2010-12-27 | 445,000 | 449,500 | 442,500 | 444,000 | 737 | 2,220 |
| 2010-12-24 | 442,000 | 454,000 | 441,500 | 449,500 | 1,000 | 2,247.50 |
| 2010-12-22 | 454,500 | 460,000 | 440,500 | 445,500 | 1,880 | 2,227.50 |
| 2010-12-21 | 463,500 | 471,000 | 450,000 | 460,000 | 1,682 | 2,300 |
| 2010-12-20 | 470,500 | 475,000 | 454,500 | 462,500 | 2,030 | 2,312.50 |
| 2010-12-17 | 451,500 | 469,500 | 451,000 | 468,000 | 3,530 | 2,340 |
| 2010-12-16 | 441,000 | 453,000 | 435,500 | 448,000 | 2,359 | 2,240 |
| 2010-12-15 | 423,500 | 446,000 | 417,000 | 446,000 | 3,421 | 2,230 |
| 2010-12-14 | 406,500 | 419,500 | 403,500 | 418,000 | 1,319 | 2,090 |
| 2010-12-13 | 399,000 | 407,500 | 399,000 | 402,000 | 477 | 2,010 |
| 2010-12-10 | 409,500 | 409,500 | 397,500 | 399,500 | 1,035 | 1,997.50 |
| 2010-12-09 | 420,000 | 423,500 | 410,000 | 412,000 | 1,175 | 2,060 |
| 2010-12-08 | 408,000 | 420,000 | 406,500 | 414,500 | 1,635 | 2,072.50 |
| 2010-12-07 | 398,000 | 408,500 | 394,500 | 405,000 | 1,082 | 2,025 |
| 2010-12-06 | 391,500 | 405,000 | 383,500 | 402,000 | 1,488 | 2,010 |
| 2010-12-03 | 402,500 | 407,000 | 388,500 | 392,500 | 1,598 | 1,962.50 |
| 2010-12-02 | 407,500 | 416,000 | 400,000 | 401,500 | 1,617 | 2,007.50 |
| 2010-12-01 | 413,000 | 413,500 | 400,500 | 402,500 | 1,275 | 2,012.50 |
| 2010-11-30 | 408,000 | 419,500 | 392,000 | 419,500 | 1,687 | 2,097.50 |
| 2010-11-29 | 419,000 | 427,000 | 410,000 | 411,500 | 1,233 | 2,057.50 |
| 2010-11-26 | 424,500 | 428,000 | 406,000 | 413,000 | 2,131 | 2,065 |
| 2010-11-25 | 409,000 | 422,000 | 406,000 | 419,000 | 2,759 | 2,095 |
| 2010-11-24 | 382,000 | 407,500 | 375,000 | 405,000 | 2,703 | 2,025 |
| 2010-11-22 | 373,000 | 393,500 | 368,000 | 390,000 | 2,400 | 1,950 |
| 2010-11-19 | 374,500 | 377,000 | 361,500 | 369,500 | 1,152 | 1,847.50 |
| 2010-11-18 | 357,500 | 372,000 | 357,500 | 367,500 | 1,509 | 1,837.50 |
| 2010-11-17 | 358,000 | 370,500 | 354,500 | 357,000 | 1,777 | 1,785 |
| 2010-11-16 | 350,000 | 367,000 | 345,500 | 364,500 | 1,755 | 1,822.50 |
| 2010-11-15 | 350,000 | 358,000 | 344,500 | 348,000 | 1,615 | 1,740 |
| 2010-11-12 | 329,000 | 354,000 | 325,500 | 352,500 | 2,815 | 1,762.50 |
| 2010-11-11 | 315,000 | 329,000 | 312,500 | 329,000 | 900 | 1,645 |
| 2010-11-10 | 311,000 | 323,000 | 308,500 | 312,000 | 1,086 | 1,560 |
| 2010-11-09 | 317,000 | 317,500 | 309,000 | 309,500 | 439 | 1,547.50 |
| 2010-11-08 | 330,000 | 334,000 | 316,000 | 317,500 | 1,053 | 1,587.50 |
| 2010-11-05 | 325,000 | 332,000 | 317,000 | 325,000 | 1,121 | 1,625 |
| 2010-11-04 | 306,000 | 320,000 | 305,500 | 320,000 | 750 | 1,600 |
| 2010-11-02 | 302,500 | 317,500 | 302,500 | 309,000 | 938 | 1,545 |
| 2010-11-01 | 278,000 | 306,000 | 278,000 | 305,000 | 1,274 | 1,525 |
| 2010-10-29 | 280,700 | 283,900 | 277,100 | 280,900 | 368 | 1,404.50 |
| 2010-10-28 | 286,100 | 289,000 | 280,200 | 282,300 | 339 | 1,411.50 |
| 2010-10-27 | 289,300 | 296,000 | 284,100 | 285,300 | 452 | 1,426.50 |
| 2010-10-26 | 291,200 | 299,200 | 289,000 | 289,100 | 495 | 1,445.50 |
| 2010-10-25 | 280,200 | 289,000 | 279,900 | 289,000 | 497 | 1,445 |
| 2010-10-22 | 281,000 | 288,000 | 279,200 | 282,600 | 620 | 1,413 |
| 2010-10-21 | 294,600 | 298,200 | 281,000 | 283,400 | 645 | 1,417 |
| 2010-10-20 | 290,000 | 294,800 | 287,100 | 293,000 | 293 | 1,465 |
| 2010-10-19 | 286,000 | 297,900 | 286,000 | 294,000 | 572 | 1,470 |
| 2010-10-18 | 280,000 | 300,000 | 279,500 | 288,600 | 860 | 1,443 |
| 2010-10-15 | 306,500 | 308,500 | 287,300 | 289,400 | 1,443 | 1,447 |
| 2010-10-14 | 310,500 | 317,500 | 302,500 | 311,500 | 1,044 | 1,557.50 |
| 2010-10-13 | 322,000 | 333,000 | 310,500 | 310,500 | 1,715 | 1,552.50 |
| 2010-10-12 | 327,500 | 331,000 | 311,000 | 322,000 | 1,402 | 1,610 |
| 2010-10-08 | 308,000 | 332,000 | 304,500 | 320,500 | 4,177 | 1,602.50 |
| 2010-10-07 | 264,600 | 315,000 | 262,300 | 311,500 | 4,505 | 1,557.50 |
| 2010-10-06 | 260,100 | 269,000 | 253,000 | 266,400 | 1,395 | 1,332 |
| 2010-10-05 | 271,900 | 271,900 | 254,500 | 258,500 | 1,292 | 1,292.50 |
| 2010-10-04 | 285,200 | 285,900 | 276,900 | 276,900 | 645 | 1,384.50 |
| 2010-10-01 | 291,500 | 291,800 | 287,000 | 288,400 | 434 | 1,442 |
| 2010-09-30 | 296,200 | 299,500 | 291,500 | 292,000 | 467 | 1,460 |
| 2010-09-29 | 291,000 | 299,500 | 287,000 | 295,500 | 796 | 1,477.50 |
| 2010-09-28 | 285,500 | 302,500 | 285,400 | 290,100 | 1,113 | 1,450.50 |
| 2010-09-27 | 304,500 | 305,000 | 290,600 | 291,300 | 862 | 1,456.50 |
| 2010-09-24 | 311,500 | 314,000 | 307,000 | 307,000 | 488 | 1,535 |
| 2010-09-22 | 310,500 | 320,000 | 308,500 | 316,000 | 438 | 1,580 |
| 2010-09-21 | 327,500 | 332,500 | 312,500 | 313,000 | 862 | 1,565 |
| 2010-09-17 | 315,500 | 326,000 | 305,000 | 324,000 | 1,495 | 1,620 |
| 2010-09-16 | 335,500 | 336,000 | 314,000 | 317,000 | 1,662 | 1,585 |
| 2010-09-15 | 330,000 | 339,500 | 325,000 | 333,000 | 1,003 | 1,665 |
| 2010-09-14 | 341,500 | 341,500 | 333,000 | 335,000 | 609 | 1,675 |
| 2010-09-13 | 332,000 | 346,000 | 331,000 | 340,500 | 951 | 1,702.50 |
| 2010-09-10 | 330,000 | 333,500 | 328,500 | 329,000 | 585 | 1,645 |
| 2010-09-09 | 337,000 | 339,000 | 331,000 | 332,000 | 488 | 1,660 |
| 2010-09-08 | 341,000 | 342,000 | 333,000 | 333,000 | 685 | 1,665 |
| 2010-09-07 | 353,000 | 353,500 | 345,000 | 346,500 | 582 | 1,732.50 |
| 2010-09-06 | 357,500 | 359,000 | 347,500 | 351,000 | 804 | 1,755 |
| 2010-09-03 | 345,000 | 355,000 | 337,500 | 352,500 | 761 | 1,762.50 |
| 2010-09-02 | 370,000 | 371,000 | 340,000 | 343,000 | 1,097 | 1,715 |
| 2010-09-01 | 359,500 | 371,000 | 358,000 | 363,000 | 570 | 1,815 |
| 2010-08-31 | 368,000 | 373,000 | 362,000 | 363,000 | 352 | 1,815 |
| 2010-08-30 | 376,000 | 379,500 | 368,500 | 368,500 | 409 | 1,842.50 |
| 2010-08-27 | 362,500 | 371,500 | 358,500 | 370,000 | 566 | 1,850 |
| 2010-08-26 | 370,000 | 372,000 | 366,000 | 366,000 | 338 | 1,830 |
| 2010-08-25 | 362,000 | 373,500 | 360,500 | 366,000 | 490 | 1,830 |
| 2010-08-24 | 381,000 | 383,000 | 367,000 | 372,000 | 630 | 1,860 |
| 2010-08-23 | 380,000 | 389,000 | 378,000 | 386,000 | 609 | 1,930 |
| 2010-08-20 | 374,500 | 392,500 | 373,500 | 378,000 | 898 | 1,890 |
| 2010-08-19 | 363,000 | 388,000 | 363,000 | 385,000 | 1,392 | 1,925 |
| 2010-08-18 | 370,000 | 374,500 | 358,000 | 363,000 | 1,090 | 1,815 |
| 2010-08-17 | 361,000 | 371,500 | 356,500 | 363,500 | 1,144 | 1,817.50 |
| 2010-08-16 | 388,000 | 391,000 | 370,000 | 375,000 | 1,187 | 1,875 |
| 2010-08-13 | 394,500 | 404,000 | 391,000 | 394,500 | 509 | 1,972.50 |
| 2010-08-12 | 386,000 | 400,500 | 382,500 | 400,500 | 711 | 2,002.50 |
| 2010-08-11 | 421,500 | 421,500 | 400,000 | 400,000 | 764 | 2,000 |
| 2010-08-10 | 432,500 | 436,500 | 418,500 | 420,500 | 1,364 | 2,102.50 |
| 2010-08-09 | 409,000 | 434,500 | 406,000 | 430,000 | 2,106 | 2,150 |
| 2010-08-06 | 391,000 | 406,000 | 382,000 | 395,000 | 1,815 | 1,975 |
| 2010-08-05 | 420,000 | 426,000 | 380,500 | 392,000 | 2,285 | 1,960 |
| 2010-08-04 | 444,000 | 444,000 | 418,000 | 420,000 | 1,140 | 2,100 |
| 2010-08-03 | 468,000 | 470,500 | 445,000 | 446,500 | 700 | 2,232.50 |
| 2010-08-02 | 470,000 | 473,000 | 462,500 | 465,000 | 287 | 2,325 |
| 2010-07-30 | 477,000 | 477,000 | 465,500 | 467,500 | 324 | 2,337.50 |
| 2010-07-29 | 485,000 | 488,000 | 477,000 | 479,500 | 361 | 2,397.50 |
| 2010-07-28 | 491,000 | 498,000 | 488,000 | 488,000 | 375 | 2,440 |
| 2010-07-27 | 490,000 | 493,000 | 481,000 | 484,000 | 250 | 2,420 |
| 2010-07-26 | 488,000 | 497,500 | 483,000 | 493,000 | 442 | 2,465 |
| 2010-07-23 | 479,500 | 484,500 | 473,500 | 475,500 | 643 | 2,377.50 |
| 2010-07-22 | 490,000 | 491,000 | 460,500 | 461,000 | 1,095 | 2,305 |
| 2010-07-21 | 508,000 | 508,000 | 495,000 | 495,000 | 240 | 2,475 |
| 2010-07-20 | 503,000 | 507,000 | 501,000 | 504,000 | 118 | 2,520 |
| 2010-07-16 | 508,000 | 513,000 | 502,000 | 508,000 | 269 | 2,540 |
| 2010-07-15 | 515,000 | 520,000 | 509,000 | 510,000 | 333 | 2,550 |
| 2010-07-14 | 516,000 | 521,000 | 512,000 | 514,000 | 242 | 2,570 |
| 2010-07-13 | 500,000 | 513,000 | 499,000 | 512,000 | 267 | 2,560 |
| 2010-07-12 | 502,000 | 512,000 | 499,000 | 500,000 | 358 | 2,500 |
| 2010-07-09 | 508,000 | 510,000 | 505,000 | 508,000 | 137 | 2,540 |
| 2010-07-08 | 520,000 | 520,000 | 505,000 | 510,000 | 345 | 2,550 |
| 2010-07-07 | 522,000 | 524,000 | 505,000 | 506,000 | 576 | 2,530 |
| 2010-07-06 | 520,000 | 528,000 | 517,000 | 525,000 | 352 | 2,625 |
| 2010-07-05 | 517,000 | 528,000 | 513,000 | 527,000 | 491 | 2,635 |
| 2010-07-02 | 502,000 | 522,000 | 502,000 | 514,000 | 331 | 2,570 |
| 2010-07-01 | 501,000 | 507,000 | 491,500 | 507,000 | 525 | 2,535 |
| 2010-06-30 | 507,000 | 510,000 | 501,000 | 504,000 | 777 | 2,520 |
| 2010-06-29 | 522,000 | 533,000 | 510,000 | 516,000 | 316 | 2,580 |
| 2010-06-28 | 537,000 | 543,000 | 523,000 | 524,000 | 411 | 2,620 |
| 2010-06-25 | 542,000 | 545,000 | 533,000 | 537,000 | 587 | 2,685 |
| 2010-06-24 | 535,000 | 560,000 | 531,000 | 550,000 | 764 | 2,750 |
| 2010-06-23 | 541,000 | 541,000 | 535,000 | 535,000 | 145 | 2,675 |
| 2010-06-22 | 544,000 | 550,000 | 536,000 | 546,000 | 433 | 2,730 |
| 2010-06-21 | 529,000 | 554,000 | 529,000 | 552,000 | 672 | 2,760 |
| 2010-06-18 | 535,000 | 539,000 | 521,000 | 529,000 | 433 | 2,645 |
| 2010-06-17 | 541,000 | 547,000 | 534,000 | 536,000 | 424 | 2,680 |
| 2010-06-16 | 545,000 | 549,000 | 538,000 | 543,000 | 445 | 2,715 |
| 2010-06-15 | 535,000 | 545,000 | 532,000 | 538,000 | 531 | 2,690 |
| 2010-06-14 | 530,000 | 537,000 | 529,000 | 530,000 | 366 | 2,650 |
| 2010-06-11 | 518,000 | 531,000 | 515,000 | 531,000 | 536 | 2,655 |
| 2010-06-10 | 518,000 | 518,000 | 512,000 | 512,000 | 205 | 2,560 |
| 2010-06-09 | 511,000 | 524,000 | 509,000 | 512,000 | 302 | 2,560 |
| 2010-06-08 | 498,500 | 518,000 | 498,500 | 512,000 | 218 | 2,560 |
| 2010-06-07 | 513,000 | 517,000 | 503,000 | 506,000 | 397 | 2,530 |
| 2010-06-04 | 530,000 | 532,000 | 520,000 | 527,000 | 264 | 2,635 |
| 2010-06-03 | 522,000 | 527,000 | 516,000 | 527,000 | 341 | 2,635 |
| 2010-06-02 | 518,000 | 528,000 | 507,000 | 509,000 | 444 | 2,545 |
| 2010-06-01 | 524,000 | 530,000 | 515,000 | 519,000 | 433 | 2,595 |
| 2010-05-31 | 527,000 | 536,000 | 522,000 | 530,000 | 335 | 2,650 |
| 2010-05-28 | 534,000 | 542,000 | 519,000 | 523,000 | 559 | 2,615 |
| 2010-05-27 | 510,000 | 529,000 | 506,000 | 527,000 | 693 | 2,635 |
| 2010-05-26 | 505,000 | 515,000 | 499,500 | 512,000 | 603 | 2,560 |
| 2010-05-25 | 520,000 | 527,000 | 499,000 | 499,000 | 896 | 2,495 |
| 2010-05-24 | 499,000 | 522,000 | 499,000 | 520,000 | 534 | 2,600 |
| 2010-05-21 | 490,000 | 497,000 | 482,000 | 494,500 | 750 | 2,472.50 |
| 2010-05-20 | 510,000 | 523,000 | 500,000 | 503,000 | 812 | 2,515 |
| 2010-05-19 | 509,000 | 531,000 | 494,000 | 520,000 | 907 | 2,600 |
| 2010-05-18 | 535,000 | 545,000 | 517,000 | 519,000 | 887 | 2,595 |
| 2010-05-17 | 539,000 | 541,000 | 515,000 | 535,000 | 724 | 2,675 |
| 2010-05-14 | 541,000 | 553,000 | 532,000 | 549,000 | 482 | 2,745 |
| 2010-05-13 | 533,000 | 546,000 | 526,000 | 546,000 | 784 | 2,730 |
| 2010-05-12 | 530,000 | 532,000 | 512,000 | 523,000 | 819 | 2,615 |
| 2010-05-11 | 575,000 | 577,000 | 512,000 | 516,000 | 1,789 | 2,580 |
| 2010-05-10 | 581,000 | 591,000 | 568,000 | 571,000 | 1,021 | 2,855 |
| 2010-05-07 | 570,000 | 584,000 | 555,000 | 580,000 | 874 | 2,900 |
| 2010-05-06 | 581,000 | 592,000 | 581,000 | 590,000 | 335 | 2,950 |
| 2010-04-30 | 593,000 | 596,000 | 586,000 | 591,000 | 292 | 2,955 |
| 2010-04-28 | 592,000 | 598,000 | 588,000 | 590,000 | 379 | 2,950 |
| 2010-04-27 | 601,000 | 602,000 | 593,000 | 600,000 | 456 | 3,000 |
| 2010-04-26 | 595,000 | 606,000 | 594,000 | 596,000 | 773 | 2,980 |
| 2010-04-23 | 595,000 | 603,000 | 589,000 | 594,000 | 593 | 2,970 |
| 2010-04-22 | 586,000 | 599,000 | 583,000 | 596,000 | 960 | 2,980 |
| 2010-04-21 | 581,000 | 593,000 | 580,000 | 583,000 | 739 | 2,915 |
| 2010-04-20 | 584,000 | 597,000 | 577,000 | 578,000 | 564 | 2,890 |
| 2010-04-19 | 580,000 | 590,000 | 580,000 | 588,000 | 344 | 2,940 |
| 2010-04-16 | 597,000 | 609,000 | 588,000 | 595,000 | 1,173 | 2,975 |
| 2010-04-15 | 594,000 | 605,000 | 593,000 | 602,000 | 617 | 3,010 |
| 2010-04-14 | 599,000 | 603,000 | 586,000 | 595,000 | 624 | 2,975 |
| 2010-04-13 | 605,000 | 605,000 | 586,000 | 592,000 | 913 | 2,960 |
| 2010-04-12 | 609,000 | 618,000 | 603,000 | 608,000 | 862 | 3,040 |
| 2010-04-09 | 615,000 | 615,000 | 600,000 | 608,000 | 842 | 3,040 |
| 2010-04-08 | 597,000 | 628,000 | 596,000 | 607,000 | 2,116 | 3,035 |
| 2010-04-07 | 580,000 | 620,000 | 577,000 | 605,000 | 4,109 | 3,025 |
| 2010-04-06 | 583,000 | 588,000 | 566,000 | 574,000 | 1,323 | 2,870 |
| 2010-04-05 | 571,000 | 580,000 | 553,000 | 577,000 | 1,710 | 2,885 |
| 2010-04-02 | 573,000 | 580,000 | 558,000 | 572,000 | 3,897 | 2,860 |
| 2010-04-01 | 527,000 | 568,000 | 525,000 | 568,000 | 8,281 | 2,840 |
| 2010-03-31 | 483,000 | 498,000 | 481,000 | 498,000 | 1,125 | 2,490 |
| 2010-03-30 | 489,000 | 494,500 | 480,000 | 485,500 | 1,160 | 2,427.50 |
| 2010-03-29 | 490,500 | 497,000 | 486,500 | 489,000 | 650 | 2,445 |
| 2010-03-26 | 492,000 | 494,500 | 484,000 | 488,000 | 610 | 2,440 |
| 2010-03-25 | 503,000 | 506,000 | 491,000 | 495,000 | 944 | 2,475 |
| 2010-03-24 | 488,500 | 504,000 | 488,500 | 498,000 | 1,487 | 2,490 |
| 2010-03-23 | 475,000 | 488,500 | 474,000 | 486,500 | 742 | 2,432.50 |
| 2010-03-19 | 490,500 | 491,500 | 476,500 | 480,000 | 1,445 | 2,400 |
| 2010-03-18 | 490,500 | 499,000 | 490,000 | 491,500 | 742 | 2,457.50 |
| 2010-03-17 | 497,000 | 499,000 | 489,000 | 493,500 | 965 | 2,467.50 |
| 2010-03-16 | 510,000 | 510,000 | 494,000 | 499,000 | 1,257 | 2,495 |
| 2010-03-15 | 504,000 | 512,000 | 500,000 | 509,000 | 773 | 2,545 |
| 2010-03-12 | 513,000 | 516,000 | 499,000 | 505,000 | 1,085 | 2,525 |
| 2010-03-11 | 487,500 | 509,000 | 487,000 | 508,000 | 1,207 | 2,540 |
| 2010-03-10 | 500,000 | 504,000 | 485,000 | 491,000 | 1,136 | 2,455 |
| 2010-03-09 | 515,000 | 517,000 | 502,000 | 506,000 | 1,231 | 2,530 |
| 2010-03-08 | 518,000 | 523,000 | 505,000 | 514,000 | 2,813 | 2,570 |
| 2010-03-05 | 477,500 | 502,000 | 476,000 | 502,000 | 2,201 | 2,510 |
| 2010-03-04 | 491,000 | 499,500 | 472,000 | 477,500 | 2,546 | 2,387.50 |
| 2010-03-03 | 506,000 | 510,000 | 469,000 | 482,500 | 4,628 | 2,412.50 |
| 2010-03-02 | 504,000 | 529,000 | 503,000 | 509,000 | 2,978 | 2,545 |
| 2010-03-01 | 525,000 | 525,000 | 506,000 | 514,000 | 1,507 | 2,570 |
| 2010-02-26 | 542,000 | 547,000 | 528,000 | 531,000 | 1,061 | 2,655 |
| 2010-02-25 | 550,000 | 558,000 | 545,000 | 552,000 | 409 | 2,760 |
| 2010-02-24 | 567,000 | 567,000 | 551,000 | 551,000 | 571 | 2,755 |
| 2010-02-23 | 563,000 | 572,000 | 561,000 | 567,000 | 434 | 2,835 |
| 2010-02-22 | 558,000 | 574,000 | 550,000 | 561,000 | 1,034 | 2,805 |
| 2010-02-19 | 568,000 | 569,000 | 542,000 | 545,000 | 1,316 | 2,725 |
| 2010-02-18 | 574,000 | 580,000 | 568,000 | 568,000 | 919 | 2,840 |
| 2010-02-17 | 578,000 | 581,000 | 570,000 | 575,000 | 686 | 2,875 |
| 2010-02-16 | 580,000 | 582,000 | 570,000 | 574,000 | 702 | 2,870 |
| 2010-02-15 | 595,000 | 599,000 | 587,000 | 588,000 | 385 | 2,940 |
| 2010-02-12 | 576,000 | 600,000 | 569,000 | 600,000 | 1,196 | 3,000 |
| 2010-02-10 | 588,000 | 600,000 | 575,000 | 580,000 | 1,367 | 2,900 |
| 2010-02-09 | 599,000 | 609,000 | 593,000 | 608,000 | 568 | 3,040 |
| 2010-02-08 | 587,000 | 597,000 | 578,000 | 597,000 | 750 | 2,985 |
| 2010-02-05 | 588,000 | 607,000 | 582,000 | 590,000 | 734 | 2,950 |
| 2010-02-04 | 616,000 | 616,000 | 590,000 | 600,000 | 622 | 3,000 |
| 2010-02-03 | 621,000 | 633,000 | 601,000 | 611,000 | 1,112 | 3,055 |
| 2010-02-02 | 616,000 | 626,000 | 609,000 | 620,000 | 644 | 3,100 |
| 2010-02-01 | 605,000 | 615,000 | 583,000 | 614,000 | 899 | 3,070 |
| 2010-01-29 | 630,000 | 633,000 | 607,000 | 607,000 | 717 | 3,035 |
| 2010-01-28 | 610,000 | 617,000 | 606,000 | 617,000 | 665 | 3,085 |
| 2010-01-27 | 610,000 | 619,000 | 603,000 | 605,000 | 613 | 3,025 |
| 2010-01-26 | 633,000 | 641,000 | 606,000 | 613,000 | 1,043 | 3,065 |
| 2010-01-25 | 648,000 | 658,000 | 637,000 | 637,000 | 943 | 3,185 |
| 2010-01-22 | 625,000 | 648,000 | 623,000 | 648,000 | 1,012 | 3,240 |
| 2010-01-21 | 637,000 | 640,000 | 622,000 | 631,000 | 1,150 | 3,155 |
| 2010-01-20 | 649,000 | 671,000 | 637,000 | 642,000 | 3,471 | 3,210 |
| 2010-01-19 | 610,000 | 641,000 | 604,000 | 640,000 | 2,170 | 3,200 |
| 2010-01-18 | 619,000 | 621,000 | 606,000 | 609,000 | 627 | 3,045 |
| 2010-01-15 | 603,000 | 624,000 | 603,000 | 619,000 | 1,536 | 3,095 |
| 2010-01-14 | 591,000 | 613,000 | 586,000 | 602,000 | 1,385 | 3,010 |
| 2010-01-13 | 571,000 | 594,000 | 570,000 | 591,000 | 1,011 | 2,955 |
| 2010-01-12 | 583,000 | 583,000 | 564,000 | 566,000 | 1,321 | 2,830 |
| 2010-01-08 | 605,000 | 612,000 | 585,000 | 590,000 | 1,013 | 2,950 |
| 2010-01-07 | 606,000 | 618,000 | 600,000 | 606,000 | 985 | 3,030 |
| 2010-01-06 | 620,000 | 621,000 | 601,000 | 610,000 | 1,211 | 3,050 |
| 2010-01-05 | 626,000 | 642,000 | 624,000 | 632,000 | 1,713 | 3,160 |
| 2010-01-04 | 637,000 | 640,000 | 625,000 | 626,000 | 810 | 3,130 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2014-03-27]1株→100株 [2004-03-26]1株→3株
