7740 (株)タムロン 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 | 1,718 | 1,718 | 1,691 | 1,691 | 76,000 | 1,691 |
| 2010-12-29 | 1,698 | 1,713 | 1,695 | 1,705 | 73,500 | 1,705 |
| 2010-12-28 | 1,719 | 1,719 | 1,693 | 1,694 | 123,200 | 1,694 |
| 2010-12-27 | 1,727 | 1,747 | 1,727 | 1,735 | 82,400 | 1,735 |
| 2010-12-24 | 1,746 | 1,747 | 1,721 | 1,725 | 112,200 | 1,725 |
| 2010-12-22 | 1,749 | 1,760 | 1,740 | 1,746 | 226,200 | 1,746 |
| 2010-12-21 | 1,688 | 1,744 | 1,688 | 1,739 | 190,900 | 1,739 |
| 2010-12-20 | 1,715 | 1,722 | 1,684 | 1,692 | 121,600 | 1,692 |
| 2010-12-17 | 1,699 | 1,719 | 1,699 | 1,716 | 101,300 | 1,716 |
| 2010-12-16 | 1,718 | 1,718 | 1,692 | 1,701 | 257,500 | 1,701 |
| 2010-12-15 | 1,725 | 1,726 | 1,710 | 1,725 | 180,000 | 1,725 |
| 2010-12-14 | 1,758 | 1,762 | 1,735 | 1,741 | 117,800 | 1,741 |
| 2010-12-13 | 1,712 | 1,746 | 1,712 | 1,744 | 99,900 | 1,744 |
| 2010-12-10 | 1,739 | 1,745 | 1,708 | 1,715 | 158,900 | 1,715 |
| 2010-12-09 | 1,770 | 1,776 | 1,741 | 1,750 | 141,200 | 1,750 |
| 2010-12-08 | 1,753 | 1,777 | 1,752 | 1,770 | 124,600 | 1,770 |
| 2010-12-07 | 1,758 | 1,763 | 1,729 | 1,752 | 142,200 | 1,752 |
| 2010-12-06 | 1,754 | 1,792 | 1,740 | 1,773 | 222,200 | 1,773 |
| 2010-12-03 | 1,707 | 1,744 | 1,700 | 1,737 | 272,400 | 1,737 |
| 2010-12-02 | 1,716 | 1,716 | 1,688 | 1,688 | 129,900 | 1,688 |
| 2010-12-01 | 1,670 | 1,716 | 1,658 | 1,690 | 333,400 | 1,690 |
| 2010-11-30 | 1,660 | 1,675 | 1,630 | 1,630 | 142,100 | 1,630 |
| 2010-11-29 | 1,635 | 1,667 | 1,634 | 1,663 | 92,400 | 1,663 |
| 2010-11-26 | 1,635 | 1,647 | 1,628 | 1,629 | 56,200 | 1,629 |
| 2010-11-25 | 1,641 | 1,647 | 1,620 | 1,636 | 81,700 | 1,636 |
| 2010-11-24 | 1,598 | 1,632 | 1,598 | 1,619 | 103,100 | 1,619 |
| 2010-11-22 | 1,650 | 1,659 | 1,634 | 1,638 | 102,700 | 1,638 |
| 2010-11-19 | 1,672 | 1,678 | 1,631 | 1,641 | 82,800 | 1,641 |
| 2010-11-18 | 1,630 | 1,650 | 1,616 | 1,647 | 109,900 | 1,647 |
| 2010-11-17 | 1,585 | 1,617 | 1,576 | 1,609 | 78,700 | 1,609 |
| 2010-11-16 | 1,637 | 1,643 | 1,585 | 1,604 | 131,000 | 1,604 |
| 2010-11-15 | 1,580 | 1,623 | 1,580 | 1,616 | 153,600 | 1,616 |
| 2010-11-12 | 1,610 | 1,630 | 1,579 | 1,582 | 65,400 | 1,582 |
| 2010-11-11 | 1,629 | 1,640 | 1,605 | 1,612 | 158,700 | 1,612 |
| 2010-11-10 | 1,548 | 1,607 | 1,541 | 1,606 | 179,300 | 1,606 |
| 2010-11-09 | 1,551 | 1,551 | 1,522 | 1,525 | 83,800 | 1,525 |
| 2010-11-08 | 1,535 | 1,606 | 1,526 | 1,545 | 125,500 | 1,545 |
| 2010-11-05 | 1,500 | 1,546 | 1,500 | 1,508 | 213,400 | 1,508 |
| 2010-11-04 | 1,526 | 1,526 | 1,487 | 1,489 | 190,100 | 1,489 |
| 2010-11-02 | 1,462 | 1,496 | 1,455 | 1,496 | 162,400 | 1,496 |
| 2010-11-01 | 1,529 | 1,543 | 1,441 | 1,460 | 361,900 | 1,460 |
| 2010-10-29 | 1,601 | 1,632 | 1,570 | 1,591 | 140,800 | 1,591 |
| 2010-10-28 | 1,588 | 1,600 | 1,559 | 1,590 | 133,700 | 1,590 |
| 2010-10-27 | 1,561 | 1,583 | 1,551 | 1,579 | 114,800 | 1,579 |
| 2010-10-26 | 1,563 | 1,583 | 1,551 | 1,551 | 115,800 | 1,551 |
| 2010-10-25 | 1,588 | 1,607 | 1,568 | 1,574 | 138,900 | 1,574 |
| 2010-10-22 | 1,610 | 1,636 | 1,610 | 1,612 | 104,300 | 1,612 |
| 2010-10-21 | 1,614 | 1,641 | 1,610 | 1,631 | 108,700 | 1,631 |
| 2010-10-20 | 1,643 | 1,643 | 1,591 | 1,611 | 130,000 | 1,611 |
| 2010-10-19 | 1,642 | 1,665 | 1,627 | 1,640 | 66,300 | 1,640 |
| 2010-10-18 | 1,625 | 1,677 | 1,625 | 1,657 | 44,600 | 1,657 |
| 2010-10-15 | 1,683 | 1,683 | 1,636 | 1,644 | 96,600 | 1,644 |
| 2010-10-14 | 1,685 | 1,710 | 1,660 | 1,668 | 99,500 | 1,668 |
| 2010-10-13 | 1,672 | 1,699 | 1,653 | 1,666 | 67,600 | 1,666 |
| 2010-10-12 | 1,729 | 1,734 | 1,640 | 1,670 | 141,100 | 1,670 |
| 2010-10-08 | 1,685 | 1,734 | 1,683 | 1,694 | 122,100 | 1,694 |
| 2010-10-07 | 1,761 | 1,767 | 1,693 | 1,708 | 205,800 | 1,708 |
| 2010-10-06 | 1,755 | 1,773 | 1,748 | 1,770 | 162,300 | 1,770 |
| 2010-10-05 | 1,778 | 1,778 | 1,707 | 1,721 | 232,400 | 1,721 |
| 2010-10-04 | 1,729 | 1,785 | 1,729 | 1,770 | 171,600 | 1,770 |
| 2010-10-01 | 1,733 | 1,749 | 1,713 | 1,716 | 113,600 | 1,716 |
| 2010-09-30 | 1,734 | 1,761 | 1,700 | 1,711 | 122,900 | 1,711 |
| 2010-09-29 | 1,701 | 1,762 | 1,701 | 1,750 | 132,900 | 1,750 |
| 2010-09-28 | 1,680 | 1,696 | 1,669 | 1,690 | 65,900 | 1,690 |
| 2010-09-27 | 1,656 | 1,686 | 1,647 | 1,680 | 125,300 | 1,680 |
| 2010-09-24 | 1,689 | 1,691 | 1,633 | 1,637 | 212,700 | 1,637 |
| 2010-09-22 | 1,695 | 1,715 | 1,675 | 1,706 | 137,300 | 1,706 |
| 2010-09-21 | 1,750 | 1,764 | 1,720 | 1,728 | 125,000 | 1,728 |
| 2010-09-17 | 1,720 | 1,758 | 1,720 | 1,750 | 168,200 | 1,750 |
| 2010-09-16 | 1,677 | 1,720 | 1,661 | 1,720 | 232,800 | 1,720 |
| 2010-09-15 | 1,660 | 1,700 | 1,645 | 1,653 | 295,600 | 1,653 |
| 2010-09-14 | 1,640 | 1,680 | 1,620 | 1,675 | 188,300 | 1,675 |
| 2010-09-13 | 1,610 | 1,690 | 1,610 | 1,626 | 175,200 | 1,626 |
| 2010-09-10 | 1,630 | 1,630 | 1,597 | 1,602 | 134,700 | 1,602 |
| 2010-09-09 | 1,600 | 1,608 | 1,583 | 1,603 | 69,200 | 1,603 |
| 2010-09-08 | 1,580 | 1,584 | 1,568 | 1,580 | 106,400 | 1,580 |
| 2010-09-07 | 1,605 | 1,626 | 1,595 | 1,613 | 97,900 | 1,613 |
| 2010-09-06 | 1,600 | 1,622 | 1,589 | 1,616 | 153,800 | 1,616 |
| 2010-09-03 | 1,570 | 1,593 | 1,562 | 1,590 | 154,600 | 1,590 |
| 2010-09-02 | 1,552 | 1,578 | 1,529 | 1,567 | 181,600 | 1,567 |
| 2010-09-01 | 1,510 | 1,526 | 1,504 | 1,520 | 63,300 | 1,520 |
| 2010-08-31 | 1,550 | 1,555 | 1,510 | 1,516 | 147,200 | 1,516 |
| 2010-08-30 | 1,550 | 1,560 | 1,540 | 1,557 | 146,800 | 1,557 |
| 2010-08-27 | 1,500 | 1,535 | 1,500 | 1,528 | 114,400 | 1,528 |
| 2010-08-26 | 1,531 | 1,539 | 1,487 | 1,503 | 147,000 | 1,503 |
| 2010-08-25 | 1,465 | 1,513 | 1,453 | 1,509 | 239,700 | 1,509 |
| 2010-08-24 | 1,459 | 1,475 | 1,450 | 1,468 | 97,500 | 1,468 |
| 2010-08-23 | 1,463 | 1,488 | 1,459 | 1,471 | 109,400 | 1,471 |
| 2010-08-20 | 1,484 | 1,497 | 1,461 | 1,474 | 182,200 | 1,474 |
| 2010-08-19 | 1,490 | 1,512 | 1,476 | 1,497 | 210,900 | 1,497 |
| 2010-08-18 | 1,507 | 1,528 | 1,483 | 1,483 | 164,200 | 1,483 |
| 2010-08-17 | 1,490 | 1,510 | 1,474 | 1,502 | 104,000 | 1,502 |
| 2010-08-16 | 1,527 | 1,535 | 1,487 | 1,501 | 130,700 | 1,501 |
| 2010-08-13 | 1,523 | 1,574 | 1,512 | 1,564 | 102,300 | 1,564 |
| 2010-08-12 | 1,500 | 1,554 | 1,476 | 1,541 | 225,200 | 1,541 |
| 2010-08-11 | 1,560 | 1,573 | 1,529 | 1,555 | 171,700 | 1,555 |
| 2010-08-10 | 1,580 | 1,600 | 1,561 | 1,573 | 130,100 | 1,573 |
| 2010-08-09 | 1,568 | 1,587 | 1,544 | 1,573 | 155,100 | 1,573 |
| 2010-08-06 | 1,549 | 1,590 | 1,539 | 1,568 | 376,300 | 1,568 |
| 2010-08-05 | 1,530 | 1,550 | 1,520 | 1,550 | 485,400 | 1,550 |
| 2010-08-04 | 1,529 | 1,529 | 1,468 | 1,479 | 240,800 | 1,479 |
| 2010-08-03 | 1,485 | 1,532 | 1,471 | 1,532 | 297,600 | 1,532 |
| 2010-08-02 | 1,439 | 1,468 | 1,430 | 1,455 | 206,500 | 1,455 |
| 2010-07-30 | 1,464 | 1,480 | 1,438 | 1,448 | 270,200 | 1,448 |
| 2010-07-29 | 1,411 | 1,475 | 1,411 | 1,450 | 312,400 | 1,450 |
| 2010-07-28 | 1,400 | 1,450 | 1,400 | 1,415 | 445,500 | 1,415 |
| 2010-07-27 | 1,351 | 1,366 | 1,342 | 1,351 | 68,500 | 1,351 |
| 2010-07-26 | 1,349 | 1,382 | 1,349 | 1,356 | 86,000 | 1,356 |
| 2010-07-23 | 1,349 | 1,356 | 1,292 | 1,337 | 81,600 | 1,337 |
| 2010-07-22 | 1,346 | 1,348 | 1,304 | 1,307 | 83,700 | 1,307 |
| 2010-07-21 | 1,359 | 1,381 | 1,341 | 1,353 | 77,500 | 1,353 |
| 2010-07-20 | 1,368 | 1,369 | 1,343 | 1,353 | 91,700 | 1,353 |
| 2010-07-16 | 1,418 | 1,422 | 1,372 | 1,378 | 112,200 | 1,378 |
| 2010-07-15 | 1,451 | 1,453 | 1,418 | 1,430 | 138,400 | 1,430 |
| 2010-07-14 | 1,480 | 1,495 | 1,462 | 1,473 | 127,600 | 1,473 |
| 2010-07-13 | 1,464 | 1,472 | 1,434 | 1,450 | 74,900 | 1,450 |
| 2010-07-12 | 1,474 | 1,489 | 1,455 | 1,462 | 74,400 | 1,462 |
| 2010-07-09 | 1,469 | 1,475 | 1,433 | 1,474 | 127,100 | 1,474 |
| 2010-07-08 | 1,425 | 1,466 | 1,417 | 1,454 | 180,200 | 1,454 |
| 2010-07-07 | 1,443 | 1,446 | 1,376 | 1,395 | 88,500 | 1,395 |
| 2010-07-06 | 1,394 | 1,434 | 1,355 | 1,433 | 123,500 | 1,433 |
| 2010-07-05 | 1,372 | 1,406 | 1,370 | 1,393 | 133,500 | 1,393 |
| 2010-07-02 | 1,310 | 1,362 | 1,310 | 1,347 | 165,300 | 1,347 |
| 2010-07-01 | 1,312 | 1,361 | 1,291 | 1,314 | 318,900 | 1,314 |
| 2010-06-30 | 1,250 | 1,278 | 1,244 | 1,278 | 101,700 | 1,278 |
| 2010-06-29 | 1,297 | 1,329 | 1,276 | 1,307 | 112,600 | 1,307 |
| 2010-06-28 | 1,341 | 1,341 | 1,300 | 1,311 | 94,400 | 1,311 |
| 2010-06-25 | 1,380 | 1,383 | 1,333 | 1,346 | 123,700 | 1,346 |
| 2010-06-24 | 1,398 | 1,409 | 1,380 | 1,397 | 46,600 | 1,397 |
| 2010-06-23 | 1,385 | 1,397 | 1,380 | 1,389 | 42,900 | 1,389 |
| 2010-06-22 | 1,430 | 1,432 | 1,395 | 1,411 | 95,800 | 1,411 |
| 2010-06-21 | 1,380 | 1,444 | 1,377 | 1,442 | 143,000 | 1,442 |
| 2010-06-18 | 1,392 | 1,392 | 1,362 | 1,372 | 80,200 | 1,372 |
| 2010-06-17 | 1,382 | 1,382 | 1,368 | 1,380 | 98,700 | 1,380 |
| 2010-06-16 | 1,379 | 1,382 | 1,363 | 1,382 | 77,800 | 1,382 |
| 2010-06-15 | 1,330 | 1,349 | 1,325 | 1,346 | 69,600 | 1,346 |
| 2010-06-14 | 1,299 | 1,350 | 1,297 | 1,343 | 106,200 | 1,343 |
| 2010-06-11 | 1,294 | 1,300 | 1,274 | 1,289 | 115,700 | 1,289 |
| 2010-06-10 | 1,250 | 1,269 | 1,234 | 1,264 | 95,400 | 1,264 |
| 2010-06-09 | 1,250 | 1,253 | 1,225 | 1,236 | 79,400 | 1,236 |
| 2010-06-08 | 1,250 | 1,282 | 1,241 | 1,253 | 125,700 | 1,253 |
| 2010-06-07 | 1,327 | 1,327 | 1,265 | 1,266 | 177,800 | 1,266 |
| 2010-06-04 | 1,360 | 1,384 | 1,342 | 1,357 | 144,600 | 1,357 |
| 2010-06-03 | 1,320 | 1,364 | 1,303 | 1,348 | 130,200 | 1,348 |
| 2010-06-02 | 1,282 | 1,319 | 1,275 | 1,290 | 95,700 | 1,290 |
| 2010-06-01 | 1,330 | 1,330 | 1,301 | 1,309 | 68,400 | 1,309 |
| 2010-05-31 | 1,314 | 1,333 | 1,305 | 1,328 | 67,400 | 1,328 |
| 2010-05-28 | 1,312 | 1,359 | 1,304 | 1,318 | 130,400 | 1,318 |
| 2010-05-27 | 1,263 | 1,288 | 1,252 | 1,282 | 148,800 | 1,282 |
| 2010-05-26 | 1,251 | 1,286 | 1,250 | 1,262 | 256,500 | 1,262 |
| 2010-05-25 | 1,400 | 1,400 | 1,269 | 1,297 | 218,100 | 1,297 |
| 2010-05-24 | 1,420 | 1,420 | 1,380 | 1,403 | 82,300 | 1,403 |
| 2010-05-21 | 1,363 | 1,424 | 1,351 | 1,419 | 117,500 | 1,419 |
| 2010-05-20 | 1,418 | 1,443 | 1,403 | 1,413 | 61,700 | 1,413 |
| 2010-05-19 | 1,438 | 1,450 | 1,407 | 1,445 | 157,800 | 1,445 |
| 2010-05-18 | 1,505 | 1,511 | 1,466 | 1,481 | 246,300 | 1,481 |
| 2010-05-17 | 1,508 | 1,530 | 1,501 | 1,514 | 158,700 | 1,514 |
| 2010-05-14 | 1,561 | 1,561 | 1,511 | 1,523 | 118,100 | 1,523 |
| 2010-05-13 | 1,555 | 1,570 | 1,528 | 1,561 | 86,300 | 1,561 |
| 2010-05-12 | 1,555 | 1,565 | 1,506 | 1,520 | 136,200 | 1,520 |
| 2010-05-11 | 1,594 | 1,597 | 1,552 | 1,558 | 130,400 | 1,558 |
| 2010-05-10 | 1,501 | 1,559 | 1,481 | 1,543 | 120,000 | 1,543 |
| 2010-05-07 | 1,486 | 1,532 | 1,485 | 1,506 | 155,700 | 1,506 |
| 2010-05-06 | 1,539 | 1,570 | 1,532 | 1,566 | 150,800 | 1,566 |
| 2010-04-30 | 1,564 | 1,588 | 1,560 | 1,579 | 268,300 | 1,579 |
| 2010-04-28 | 1,591 | 1,605 | 1,588 | 1,604 | 119,900 | 1,604 |
| 2010-04-27 | 1,635 | 1,642 | 1,617 | 1,631 | 74,300 | 1,631 |
| 2010-04-26 | 1,668 | 1,670 | 1,633 | 1,633 | 96,100 | 1,633 |
| 2010-04-23 | 1,660 | 1,660 | 1,634 | 1,645 | 60,400 | 1,645 |
| 2010-04-22 | 1,639 | 1,664 | 1,602 | 1,652 | 142,800 | 1,652 |
| 2010-04-21 | 1,599 | 1,637 | 1,583 | 1,636 | 153,400 | 1,636 |
| 2010-04-20 | 1,592 | 1,605 | 1,552 | 1,559 | 104,300 | 1,559 |
| 2010-04-19 | 1,550 | 1,598 | 1,502 | 1,592 | 119,700 | 1,592 |
| 2010-04-16 | 1,645 | 1,650 | 1,600 | 1,616 | 131,300 | 1,616 |
| 2010-04-15 | 1,690 | 1,690 | 1,648 | 1,658 | 102,800 | 1,658 |
| 2010-04-14 | 1,675 | 1,675 | 1,651 | 1,658 | 78,200 | 1,658 |
| 2010-04-13 | 1,680 | 1,685 | 1,644 | 1,654 | 130,300 | 1,654 |
| 2010-04-12 | 1,650 | 1,706 | 1,650 | 1,688 | 173,500 | 1,688 |
| 2010-04-09 | 1,613 | 1,641 | 1,602 | 1,640 | 76,800 | 1,640 |
| 2010-04-08 | 1,645 | 1,647 | 1,600 | 1,620 | 151,000 | 1,620 |
| 2010-04-07 | 1,654 | 1,684 | 1,650 | 1,673 | 115,600 | 1,673 |
| 2010-04-06 | 1,679 | 1,679 | 1,651 | 1,654 | 121,300 | 1,654 |
| 2010-04-05 | 1,610 | 1,665 | 1,610 | 1,650 | 106,500 | 1,650 |
| 2010-04-02 | 1,602 | 1,609 | 1,590 | 1,600 | 103,200 | 1,600 |
| 2010-04-01 | 1,588 | 1,603 | 1,569 | 1,597 | 107,400 | 1,597 |
| 2010-03-31 | 1,589 | 1,592 | 1,562 | 1,568 | 97,600 | 1,568 |
| 2010-03-30 | 1,596 | 1,598 | 1,561 | 1,588 | 130,600 | 1,588 |
| 2010-03-29 | 1,518 | 1,576 | 1,508 | 1,574 | 159,100 | 1,574 |
| 2010-03-26 | 1,478 | 1,518 | 1,473 | 1,517 | 238,300 | 1,517 |
| 2010-03-25 | 1,503 | 1,510 | 1,486 | 1,492 | 97,700 | 1,492 |
| 2010-03-24 | 1,499 | 1,511 | 1,497 | 1,506 | 91,900 | 1,506 |
| 2010-03-23 | 1,490 | 1,520 | 1,483 | 1,499 | 111,700 | 1,499 |
| 2010-03-19 | 1,499 | 1,505 | 1,470 | 1,494 | 123,900 | 1,494 |
| 2010-03-18 | 1,480 | 1,507 | 1,473 | 1,485 | 186,000 | 1,485 |
| 2010-03-17 | 1,435 | 1,475 | 1,425 | 1,473 | 118,000 | 1,473 |
| 2010-03-16 | 1,440 | 1,443 | 1,422 | 1,435 | 59,800 | 1,435 |
| 2010-03-15 | 1,439 | 1,445 | 1,425 | 1,442 | 60,300 | 1,442 |
| 2010-03-12 | 1,448 | 1,450 | 1,415 | 1,425 | 177,000 | 1,425 |
| 2010-03-11 | 1,455 | 1,456 | 1,408 | 1,440 | 174,300 | 1,440 |
| 2010-03-10 | 1,395 | 1,440 | 1,391 | 1,431 | 252,400 | 1,431 |
| 2010-03-09 | 1,374 | 1,411 | 1,369 | 1,390 | 320,200 | 1,390 |
| 2010-03-08 | 1,335 | 1,349 | 1,327 | 1,344 | 74,900 | 1,344 |
| 2010-03-05 | 1,330 | 1,335 | 1,315 | 1,323 | 89,900 | 1,323 |
| 2010-03-04 | 1,314 | 1,334 | 1,313 | 1,325 | 124,300 | 1,325 |
| 2010-03-03 | 1,298 | 1,315 | 1,295 | 1,313 | 92,600 | 1,313 |
| 2010-03-02 | 1,281 | 1,296 | 1,277 | 1,296 | 110,800 | 1,296 |
| 2010-03-01 | 1,277 | 1,295 | 1,277 | 1,291 | 56,300 | 1,291 |
| 2010-02-26 | 1,283 | 1,299 | 1,273 | 1,290 | 136,400 | 1,290 |
| 2010-02-25 | 1,327 | 1,327 | 1,283 | 1,301 | 148,100 | 1,301 |
| 2010-02-24 | 1,290 | 1,315 | 1,276 | 1,299 | 98,400 | 1,299 |
| 2010-02-23 | 1,320 | 1,334 | 1,296 | 1,303 | 127,300 | 1,303 |
| 2010-02-22 | 1,305 | 1,322 | 1,294 | 1,314 | 114,700 | 1,314 |
| 2010-02-19 | 1,305 | 1,312 | 1,292 | 1,301 | 192,900 | 1,301 |
| 2010-02-18 | 1,287 | 1,320 | 1,275 | 1,316 | 219,200 | 1,316 |
| 2010-02-17 | 1,280 | 1,330 | 1,277 | 1,314 | 212,900 | 1,314 |
| 2010-02-16 | 1,249 | 1,267 | 1,242 | 1,265 | 118,200 | 1,265 |
| 2010-02-15 | 1,261 | 1,265 | 1,240 | 1,242 | 99,600 | 1,242 |
| 2010-02-12 | 1,270 | 1,273 | 1,245 | 1,268 | 166,700 | 1,268 |
| 2010-02-10 | 1,265 | 1,292 | 1,261 | 1,274 | 285,500 | 1,274 |
| 2010-02-09 | 1,226 | 1,268 | 1,212 | 1,268 | 566,200 | 1,268 |
| 2010-02-08 | 1,132 | 1,240 | 1,103 | 1,210 | 703,900 | 1,210 |
| 2010-02-05 | 1,010 | 1,034 | 1,010 | 1,012 | 79,200 | 1,012 |
| 2010-02-04 | 1,077 | 1,077 | 1,048 | 1,056 | 34,100 | 1,056 |
| 2010-02-03 | 1,060 | 1,077 | 1,057 | 1,063 | 45,600 | 1,063 |
| 2010-02-02 | 1,069 | 1,069 | 1,050 | 1,054 | 23,900 | 1,054 |
| 2010-02-01 | 1,048 | 1,050 | 1,025 | 1,046 | 65,000 | 1,046 |
| 2010-01-29 | 1,051 | 1,061 | 1,040 | 1,048 | 84,600 | 1,048 |
| 2010-01-28 | 1,027 | 1,073 | 1,022 | 1,064 | 63,400 | 1,064 |
| 2010-01-27 | 1,040 | 1,060 | 1,018 | 1,026 | 68,400 | 1,026 |
| 2010-01-26 | 1,040 | 1,093 | 1,040 | 1,049 | 166,000 | 1,049 |
| 2010-01-25 | 1,000 | 1,044 | 997 | 1,036 | 165,000 | 1,036 |
| 2010-01-22 | 1,008 | 1,014 | 1,000 | 1,013 | 49,100 | 1,013 |
| 2010-01-21 | 1,001 | 1,025 | 1,000 | 1,021 | 47,200 | 1,021 |
| 2010-01-20 | 1,029 | 1,036 | 1,006 | 1,015 | 50,100 | 1,015 |
| 2010-01-19 | 1,030 | 1,035 | 1,020 | 1,028 | 27,300 | 1,028 |
| 2010-01-18 | 1,042 | 1,044 | 1,025 | 1,034 | 43,300 | 1,034 |
| 2010-01-15 | 1,041 | 1,046 | 1,038 | 1,042 | 45,900 | 1,042 |
| 2010-01-14 | 1,035 | 1,055 | 1,030 | 1,048 | 58,400 | 1,048 |
| 2010-01-13 | 1,018 | 1,040 | 1,010 | 1,026 | 58,100 | 1,026 |
| 2010-01-12 | 1,003 | 1,025 | 997 | 1,023 | 74,000 | 1,023 |
| 2010-01-08 | 999 | 1,000 | 976 | 988 | 62,200 | 988 |
| 2010-01-07 | 980 | 993 | 972 | 988 | 61,800 | 988 |
| 2010-01-06 | 964 | 980 | 961 | 975 | 46,400 | 975 |
| 2010-01-05 | 965 | 979 | 955 | 956 | 56,500 | 956 |
| 2010-01-04 | 932 | 963 | 932 | 952 | 31,700 | 952 |
分割・併合履歴 ： [2005-06-27]1株→2株
