7826 (株)フルヤ金属 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 | 4,740 | 4,740 | 4,580 | 4,675 | 5,600 | 1,558.33 |
| 2010-12-29 | 4,550 | 4,710 | 4,515 | 4,710 | 9,500 | 1,570 |
| 2010-12-28 | 4,565 | 4,595 | 4,435 | 4,480 | 9,400 | 1,493.33 |
| 2010-12-27 | 4,660 | 4,660 | 4,560 | 4,565 | 14,000 | 1,521.67 |
| 2010-12-24 | 4,620 | 4,650 | 4,565 | 4,565 | 16,500 | 1,521.67 |
| 2010-12-22 | 4,675 | 4,740 | 4,630 | 4,630 | 10,500 | 1,543.33 |
| 2010-12-21 | 4,755 | 4,790 | 4,620 | 4,665 | 14,000 | 1,555 |
| 2010-12-20 | 4,900 | 4,900 | 4,785 | 4,785 | 6,300 | 1,595 |
| 2010-12-17 | 4,900 | 4,900 | 4,835 | 4,865 | 16,600 | 1,621.67 |
| 2010-12-16 | 4,850 | 4,920 | 4,850 | 4,885 | 8,300 | 1,628.33 |
| 2010-12-15 | 4,780 | 4,830 | 4,775 | 4,830 | 3,800 | 1,610 |
| 2010-12-14 | 4,775 | 4,775 | 4,705 | 4,760 | 5,600 | 1,586.67 |
| 2010-12-13 | 4,690 | 4,745 | 4,690 | 4,725 | 5,600 | 1,575 |
| 2010-12-10 | 4,645 | 4,690 | 4,635 | 4,645 | 5,600 | 1,548.33 |
| 2010-12-09 | 4,660 | 4,665 | 4,650 | 4,650 | 5,400 | 1,550 |
| 2010-12-08 | 4,695 | 4,705 | 4,630 | 4,660 | 12,400 | 1,553.33 |
| 2010-12-07 | 4,680 | 4,715 | 4,660 | 4,700 | 6,900 | 1,566.67 |
| 2010-12-06 | 4,700 | 4,730 | 4,650 | 4,680 | 8,500 | 1,560 |
| 2010-12-03 | 4,710 | 4,725 | 4,630 | 4,700 | 7,500 | 1,566.67 |
| 2010-12-02 | 4,705 | 4,745 | 4,670 | 4,705 | 7,300 | 1,568.33 |
| 2010-12-01 | 4,785 | 4,785 | 4,705 | 4,705 | 3,700 | 1,568.33 |
| 2010-11-30 | 4,715 | 4,770 | 4,675 | 4,770 | 5,500 | 1,590 |
| 2010-11-29 | 4,705 | 4,790 | 4,700 | 4,740 | 4,300 | 1,580 |
| 2010-11-26 | 4,780 | 4,820 | 4,720 | 4,720 | 5,300 | 1,573.33 |
| 2010-11-25 | 4,860 | 4,880 | 4,790 | 4,815 | 3,900 | 1,605 |
| 2010-11-24 | 4,790 | 4,850 | 4,760 | 4,825 | 2,900 | 1,608.33 |
| 2010-11-22 | 4,800 | 4,850 | 4,750 | 4,820 | 6,300 | 1,606.67 |
| 2010-11-19 | 4,705 | 4,750 | 4,680 | 4,705 | 3,500 | 1,568.33 |
| 2010-11-18 | 4,645 | 4,680 | 4,635 | 4,645 | 7,600 | 1,548.33 |
| 2010-11-17 | 4,650 | 4,730 | 4,620 | 4,645 | 7,600 | 1,548.33 |
| 2010-11-16 | 4,785 | 4,820 | 4,715 | 4,715 | 9,700 | 1,571.67 |
| 2010-11-15 | 4,960 | 4,960 | 4,815 | 4,815 | 15,200 | 1,605 |
| 2010-11-12 | 4,995 | 5,020 | 4,970 | 5,000 | 3,800 | 1,666.67 |
| 2010-11-11 | 5,000 | 5,100 | 5,000 | 5,020 | 3,600 | 1,673.33 |
| 2010-11-10 | 5,000 | 5,000 | 4,960 | 5,000 | 5,400 | 1,666.67 |
| 2010-11-09 | 5,090 | 5,090 | 4,990 | 5,030 | 3,500 | 1,676.67 |
| 2010-11-08 | 5,060 | 5,070 | 5,000 | 5,050 | 3,500 | 1,683.33 |
| 2010-11-05 | 4,940 | 5,080 | 4,940 | 4,960 | 6,600 | 1,653.33 |
| 2010-11-04 | 5,040 | 5,080 | 5,000 | 5,000 | 900 | 1,666.67 |
| 2010-11-02 | 4,900 | 5,020 | 4,900 | 5,020 | 5,100 | 1,673.33 |
| 2010-11-01 | 5,070 | 5,070 | 4,980 | 5,000 | 1,300 | 1,666.67 |
| 2010-10-29 | 5,080 | 5,130 | 5,000 | 5,080 | 2,600 | 1,693.33 |
| 2010-10-28 | 5,110 | 5,190 | 5,080 | 5,090 | 1,200 | 1,696.67 |
| 2010-10-27 | 5,120 | 5,240 | 5,060 | 5,200 | 4,500 | 1,733.33 |
| 2010-10-26 | 5,020 | 5,120 | 5,020 | 5,050 | 2,900 | 1,683.33 |
| 2010-10-25 | 5,100 | 5,150 | 5,100 | 5,100 | 2,300 | 1,700 |
| 2010-10-22 | 4,965 | 5,100 | 4,965 | 5,100 | 2,000 | 1,700 |
| 2010-10-21 | 5,100 | 5,100 | 4,980 | 5,020 | 3,300 | 1,673.33 |
| 2010-10-20 | 5,010 | 5,030 | 4,970 | 5,030 | 2,200 | 1,676.67 |
| 2010-10-19 | 5,060 | 5,100 | 4,985 | 5,050 | 2,500 | 1,683.33 |
| 2010-10-18 | 4,920 | 5,110 | 4,920 | 4,990 | 5,100 | 1,663.33 |
| 2010-10-15 | 5,200 | 5,200 | 5,070 | 5,090 | 3,800 | 1,696.67 |
| 2010-10-14 | 4,975 | 5,280 | 4,975 | 5,280 | 9,100 | 1,760 |
| 2010-10-13 | 5,000 | 5,000 | 4,975 | 4,975 | 2,200 | 1,658.33 |
| 2010-10-12 | 5,050 | 5,050 | 4,950 | 4,995 | 4,100 | 1,665 |
| 2010-10-08 | 5,090 | 5,100 | 5,000 | 5,050 | 4,400 | 1,683.33 |
| 2010-10-07 | 5,100 | 5,190 | 5,050 | 5,100 | 4,200 | 1,700 |
| 2010-10-06 | 5,280 | 5,280 | 5,080 | 5,140 | 5,300 | 1,713.33 |
| 2010-10-05 | 5,000 | 5,260 | 5,000 | 5,230 | 11,600 | 1,743.33 |
| 2010-10-04 | 5,000 | 5,080 | 4,860 | 5,000 | 12,800 | 1,666.67 |
| 2010-10-01 | 5,110 | 5,200 | 5,020 | 5,070 | 9,100 | 1,690 |
| 2010-09-30 | 5,230 | 5,300 | 5,050 | 5,290 | 9,300 | 1,763.33 |
| 2010-09-29 | 5,210 | 5,360 | 5,130 | 5,290 | 15,400 | 1,763.33 |
| 2010-09-28 | 5,060 | 5,400 | 4,995 | 5,210 | 17,100 | 1,736.67 |
| 2010-09-27 | 4,810 | 5,080 | 4,760 | 5,080 | 12,400 | 1,693.33 |
| 2010-09-24 | 4,760 | 4,830 | 4,750 | 4,830 | 5,500 | 1,610 |
| 2010-09-22 | 4,800 | 4,800 | 4,700 | 4,735 | 4,800 | 1,578.33 |
| 2010-09-21 | 4,735 | 4,850 | 4,720 | 4,810 | 3,700 | 1,603.33 |
| 2010-09-17 | 4,660 | 4,745 | 4,650 | 4,745 | 8,700 | 1,581.67 |
| 2010-09-16 | 4,700 | 4,700 | 4,650 | 4,650 | 4,200 | 1,550 |
| 2010-09-15 | 4,700 | 4,715 | 4,670 | 4,700 | 3,700 | 1,566.67 |
| 2010-09-14 | 4,780 | 4,780 | 4,695 | 4,700 | 2,800 | 1,566.67 |
| 2010-09-13 | 4,760 | 4,820 | 4,760 | 4,800 | 5,200 | 1,600 |
| 2010-09-10 | 4,700 | 4,800 | 4,680 | 4,750 | 4,300 | 1,583.33 |
| 2010-09-09 | 4,760 | 4,780 | 4,665 | 4,700 | 4,300 | 1,566.67 |
| 2010-09-08 | 4,720 | 4,730 | 4,615 | 4,650 | 11,300 | 1,550 |
| 2010-09-07 | 4,630 | 4,870 | 4,550 | 4,860 | 7,200 | 1,620 |
| 2010-09-06 | 4,410 | 4,750 | 4,335 | 4,650 | 16,600 | 1,550 |
| 2010-09-03 | 4,140 | 4,360 | 4,140 | 4,200 | 15,600 | 1,400 |
| 2010-09-02 | 4,070 | 4,195 | 4,065 | 4,130 | 5,100 | 1,376.67 |
| 2010-09-01 | 3,940 | 4,195 | 3,935 | 4,070 | 8,500 | 1,356.67 |
| 2010-08-31 | 4,160 | 4,160 | 4,005 | 4,075 | 12,600 | 1,358.33 |
| 2010-08-30 | 4,385 | 4,465 | 4,130 | 4,200 | 17,200 | 1,400 |
| 2010-08-27 | 4,500 | 4,535 | 4,320 | 4,340 | 13,000 | 1,446.67 |
| 2010-08-26 | 4,500 | 4,550 | 4,495 | 4,500 | 7,300 | 1,500 |
| 2010-08-25 | 4,400 | 4,520 | 4,400 | 4,420 | 2,000 | 1,473.33 |
| 2010-08-24 | 4,530 | 4,530 | 4,450 | 4,450 | 3,400 | 1,483.33 |
| 2010-08-23 | 4,550 | 4,600 | 4,450 | 4,600 | 3,000 | 1,533.33 |
| 2010-08-20 | 4,630 | 4,630 | 4,425 | 4,500 | 4,800 | 1,500 |
| 2010-08-19 | 4,620 | 4,710 | 4,620 | 4,630 | 2,500 | 1,543.33 |
| 2010-08-18 | 4,705 | 4,860 | 4,590 | 4,620 | 6,600 | 1,540 |
| 2010-08-17 | 4,680 | 4,880 | 4,670 | 4,845 | 8,500 | 1,615 |
| 2010-08-16 | 4,625 | 4,760 | 4,625 | 4,750 | 7,400 | 1,583.33 |
| 2010-08-13 | 4,700 | 4,710 | 4,530 | 4,560 | 9,400 | 1,520 |
| 2010-08-12 | 4,690 | 4,750 | 4,610 | 4,750 | 2,400 | 1,583.33 |
| 2010-08-11 | 4,920 | 4,920 | 4,800 | 4,840 | 2,200 | 1,613.33 |
| 2010-08-10 | 4,980 | 5,000 | 4,980 | 4,980 | 1,500 | 1,660 |
| 2010-08-09 | 4,830 | 5,050 | 4,830 | 5,000 | 2,000 | 1,666.67 |
| 2010-08-06 | 5,350 | 5,410 | 4,935 | 4,960 | 9,100 | 1,653.33 |
| 2010-08-05 | 5,300 | 5,300 | 5,210 | 5,250 | 900 | 1,750 |
| 2010-08-04 | 5,320 | 5,380 | 5,250 | 5,380 | 2,200 | 1,793.33 |
| 2010-08-03 | 5,290 | 5,400 | 5,270 | 5,360 | 6,800 | 1,786.67 |
| 2010-08-02 | 5,240 | 5,260 | 5,190 | 5,260 | 4,800 | 1,753.33 |
| 2010-07-30 | 5,130 | 5,200 | 5,090 | 5,190 | 8,800 | 1,730 |
| 2010-07-29 | 5,170 | 5,210 | 5,000 | 5,130 | 10,000 | 1,710 |
| 2010-07-28 | 5,090 | 5,130 | 4,940 | 5,130 | 2,800 | 1,710 |
| 2010-07-27 | 5,000 | 5,150 | 4,890 | 5,040 | 4,100 | 1,680 |
| 2010-07-26 | 4,700 | 5,000 | 4,700 | 4,925 | 3,300 | 1,641.67 |
| 2010-07-23 | 4,665 | 4,700 | 4,610 | 4,610 | 5,900 | 1,536.67 |
| 2010-07-22 | 4,750 | 4,750 | 4,590 | 4,665 | 6,500 | 1,555 |
| 2010-07-21 | 4,850 | 4,850 | 4,780 | 4,810 | 3,300 | 1,603.33 |
| 2010-07-20 | 4,810 | 4,880 | 4,800 | 4,800 | 7,400 | 1,600 |
| 2010-07-16 | 4,980 | 5,000 | 4,905 | 4,950 | 7,000 | 1,650 |
| 2010-07-15 | 5,150 | 5,150 | 5,000 | 5,000 | 5,900 | 1,666.67 |
| 2010-07-14 | 5,260 | 5,370 | 5,140 | 5,190 | 4,400 | 1,730 |
| 2010-07-13 | 5,330 | 5,400 | 5,150 | 5,260 | 3,300 | 1,753.33 |
| 2010-07-12 | 5,440 | 5,480 | 5,300 | 5,300 | 4,400 | 1,766.67 |
| 2010-07-09 | 5,420 | 5,560 | 5,400 | 5,440 | 4,200 | 1,813.33 |
| 2010-07-08 | 5,490 | 5,510 | 5,400 | 5,400 | 6,100 | 1,800 |
| 2010-07-07 | 5,570 | 5,570 | 5,360 | 5,360 | 7,900 | 1,786.67 |
| 2010-07-06 | 5,650 | 5,650 | 5,530 | 5,650 | 4,600 | 1,883.33 |
| 2010-07-05 | 5,550 | 5,650 | 5,550 | 5,650 | 5,300 | 1,883.33 |
| 2010-07-02 | 5,440 | 5,630 | 5,400 | 5,630 | 5,100 | 1,876.67 |
| 2010-07-01 | 5,550 | 5,550 | 5,410 | 5,430 | 2,500 | 1,810 |
| 2010-06-30 | 5,400 | 5,550 | 5,300 | 5,550 | 5,500 | 1,850 |
| 2010-06-29 | 5,500 | 5,600 | 5,500 | 5,570 | 2,900 | 1,856.67 |
| 2010-06-28 | 5,400 | 5,670 | 5,400 | 5,630 | 8,000 | 1,876.67 |
| 2010-06-25 | 5,420 | 5,480 | 5,360 | 5,480 | 7,400 | 1,826.67 |
| 2010-06-24 | 5,460 | 5,520 | 5,460 | 5,520 | 2,600 | 1,840 |
| 2010-06-23 | 5,600 | 5,600 | 5,510 | 5,560 | 2,700 | 1,853.33 |
| 2010-06-22 | 5,560 | 5,660 | 5,520 | 5,660 | 2,700 | 1,886.67 |
| 2010-06-21 | 5,550 | 5,600 | 5,480 | 5,600 | 7,200 | 1,866.67 |
| 2010-06-18 | 5,380 | 5,590 | 5,270 | 5,530 | 7,700 | 1,843.33 |
| 2010-06-17 | 5,530 | 5,530 | 5,400 | 5,400 | 2,300 | 1,800 |
| 2010-06-16 | 5,400 | 5,510 | 5,400 | 5,480 | 3,900 | 1,826.67 |
| 2010-06-15 | 5,380 | 5,410 | 5,380 | 5,390 | 3,700 | 1,796.67 |
| 2010-06-14 | 5,350 | 5,370 | 5,280 | 5,370 | 2,800 | 1,790 |
| 2010-06-11 | 5,360 | 5,420 | 5,320 | 5,380 | 5,700 | 1,793.33 |
| 2010-06-10 | 5,250 | 5,390 | 5,150 | 5,360 | 4,600 | 1,786.67 |
| 2010-06-09 | 5,400 | 5,410 | 5,170 | 5,210 | 9,800 | 1,736.67 |
| 2010-06-08 | 5,450 | 5,630 | 5,450 | 5,520 | 6,300 | 1,840 |
| 2010-06-07 | 5,370 | 5,450 | 5,370 | 5,410 | 3,400 | 1,803.33 |
| 2010-06-04 | 5,400 | 5,760 | 5,380 | 5,570 | 15,100 | 1,856.67 |
| 2010-06-03 | 5,590 | 5,590 | 5,380 | 5,390 | 6,400 | 1,796.67 |
| 2010-06-02 | 5,510 | 5,550 | 5,310 | 5,480 | 7,800 | 1,826.67 |
| 2010-06-01 | 5,700 | 5,740 | 5,610 | 5,700 | 7,900 | 1,900 |
| 2010-05-31 | 5,570 | 5,820 | 5,570 | 5,700 | 5,300 | 1,900 |
| 2010-05-28 | 5,820 | 5,820 | 5,590 | 5,630 | 6,700 | 1,876.67 |
| 2010-05-27 | 5,000 | 5,790 | 5,000 | 5,580 | 22,700 | 1,860 |
| 2010-05-26 | 4,880 | 5,050 | 4,860 | 5,000 | 40,100 | 1,666.67 |
| 2010-05-25 | 4,890 | 5,020 | 4,830 | 4,830 | 32,600 | 1,610 |
| 2010-05-24 | 5,110 | 5,190 | 4,855 | 4,870 | 19,700 | 1,623.33 |
| 2010-05-21 | 5,200 | 5,340 | 5,030 | 5,200 | 23,900 | 1,733.33 |
| 2010-05-20 | 5,350 | 5,530 | 5,350 | 5,500 | 4,300 | 1,833.33 |
| 2010-05-19 | 5,500 | 5,550 | 5,230 | 5,550 | 6,500 | 1,850 |
| 2010-05-18 | 5,310 | 5,590 | 5,310 | 5,590 | 14,700 | 1,863.33 |
| 2010-05-17 | 5,500 | 5,580 | 5,100 | 5,210 | 21,100 | 1,736.67 |
| 2010-05-14 | 5,750 | 5,750 | 5,610 | 5,670 | 13,400 | 1,890 |
| 2010-05-13 | 5,720 | 5,760 | 5,670 | 5,750 | 42,000 | 1,916.67 |
| 2010-05-12 | 5,890 | 6,100 | 5,720 | 5,720 | 23,500 | 1,906.67 |
| 2010-05-11 | 6,410 | 6,450 | 6,060 | 6,080 | 16,200 | 2,026.67 |
| 2010-05-10 | 6,440 | 6,550 | 6,220 | 6,220 | 24,100 | 2,073.33 |
| 2010-05-07 | 6,600 | 6,700 | 6,410 | 6,640 | 16,400 | 2,213.33 |
| 2010-05-06 | 6,800 | 6,990 | 6,700 | 6,850 | 12,700 | 2,283.33 |
| 2010-04-30 | 6,850 | 6,960 | 6,810 | 6,820 | 14,300 | 2,273.33 |
| 2010-04-28 | 6,530 | 6,680 | 6,510 | 6,680 | 12,100 | 2,226.67 |
| 2010-04-27 | 6,770 | 6,770 | 6,730 | 6,730 | 2,500 | 2,243.33 |
| 2010-04-26 | 6,840 | 6,840 | 6,690 | 6,710 | 5,600 | 2,236.67 |
| 2010-04-23 | 6,770 | 6,850 | 6,740 | 6,780 | 7,900 | 2,260 |
| 2010-04-22 | 6,610 | 6,790 | 6,580 | 6,790 | 12,700 | 2,263.33 |
| 2010-04-21 | 6,530 | 6,660 | 6,500 | 6,660 | 7,600 | 2,220 |
| 2010-04-20 | 6,650 | 6,650 | 6,520 | 6,590 | 10,300 | 2,196.67 |
| 2010-04-19 | 6,700 | 6,700 | 6,600 | 6,670 | 3,400 | 2,223.33 |
| 2010-04-16 | 6,810 | 6,820 | 6,670 | 6,770 | 4,800 | 2,256.67 |
| 2010-04-15 | 6,580 | 6,810 | 6,580 | 6,810 | 10,400 | 2,270 |
| 2010-04-14 | 6,560 | 6,690 | 6,560 | 6,650 | 6,700 | 2,216.67 |
| 2010-04-13 | 6,790 | 6,790 | 6,450 | 6,500 | 19,700 | 2,166.67 |
| 2010-04-12 | 6,740 | 6,820 | 6,700 | 6,760 | 6,200 | 2,253.33 |
| 2010-04-09 | 6,900 | 6,900 | 6,650 | 6,770 | 11,000 | 2,256.67 |
| 2010-04-08 | 6,800 | 6,900 | 6,770 | 6,870 | 9,300 | 2,290 |
| 2010-04-07 | 6,650 | 6,900 | 6,620 | 6,900 | 17,900 | 2,300 |
| 2010-04-06 | 6,630 | 6,640 | 6,600 | 6,640 | 9,400 | 2,213.33 |
| 2010-04-05 | 6,700 | 6,710 | 6,610 | 6,610 | 8,600 | 2,203.33 |
| 2010-04-02 | 6,780 | 6,800 | 6,600 | 6,620 | 13,400 | 2,206.67 |
| 2010-04-01 | 6,430 | 6,650 | 6,360 | 6,600 | 18,300 | 2,200 |
| 2010-03-31 | 6,520 | 6,880 | 6,180 | 6,330 | 37,700 | 2,110 |
| 2010-03-30 | 6,320 | 6,950 | 6,320 | 6,700 | 23,700 | 2,233.33 |
| 2010-03-29 | 6,010 | 6,500 | 6,000 | 6,300 | 10,400 | 2,100 |
| 2010-03-26 | 12,560 | 12,690 | 12,350 | 12,620 | 7,200 | 2,103.33 |
| 2010-03-25 | 12,320 | 12,800 | 12,200 | 12,800 | 4,300 | 2,133.33 |
| 2010-03-24 | 13,010 | 13,200 | 12,120 | 12,340 | 7,500 | 2,056.67 |
| 2010-03-23 | 13,300 | 13,810 | 12,860 | 13,060 | 13,900 | 2,176.67 |
| 2010-03-19 | 12,400 | 12,800 | 12,300 | 12,770 | 9,600 | 2,128.33 |
| 2010-03-18 | 12,300 | 12,310 | 12,000 | 12,100 | 7,200 | 2,016.67 |
| 2010-03-17 | 11,750 | 12,450 | 11,710 | 12,200 | 18,400 | 2,033.33 |
| 2010-03-16 | 10,990 | 11,550 | 10,990 | 11,450 | 8,500 | 1,908.33 |
| 2010-03-15 | 10,820 | 10,950 | 10,820 | 10,850 | 3,700 | 1,808.33 |
| 2010-03-12 | 10,800 | 10,880 | 10,710 | 10,800 | 600 | 1,800 |
| 2010-03-11 | 10,760 | 10,920 | 10,720 | 10,720 | 1,200 | 1,786.67 |
| 2010-03-10 | 10,800 | 10,850 | 10,590 | 10,590 | 2,300 | 1,765 |
| 2010-03-09 | 10,660 | 10,850 | 10,650 | 10,800 | 2,000 | 1,800 |
| 2010-03-08 | 10,630 | 10,900 | 10,600 | 10,660 | 4,600 | 1,776.67 |
| 2010-03-05 | 11,000 | 11,000 | 10,400 | 10,500 | 4,400 | 1,750 |
| 2010-03-04 | 11,100 | 11,110 | 10,700 | 10,810 | 4,800 | 1,801.67 |
| 2010-03-03 | 10,700 | 11,120 | 10,690 | 11,120 | 8,900 | 1,853.33 |
| 2010-03-02 | 10,500 | 10,780 | 10,500 | 10,670 | 4,600 | 1,778.33 |
| 2010-03-01 | 10,500 | 10,510 | 10,400 | 10,500 | 3,000 | 1,750 |
| 2010-02-26 | 10,250 | 10,450 | 10,150 | 10,340 | 3,700 | 1,723.33 |
| 2010-02-25 | 10,290 | 10,300 | 10,030 | 10,250 | 6,000 | 1,708.33 |
| 2010-02-24 | 9,950 | 10,300 | 9,950 | 10,150 | 3,400 | 1,691.67 |
| 2010-02-23 | 10,000 | 10,150 | 9,820 | 10,150 | 6,400 | 1,691.67 |
| 2010-02-22 | 10,420 | 10,500 | 10,030 | 10,120 | 12,300 | 1,686.67 |
| 2010-02-19 | 10,500 | 11,200 | 10,210 | 10,410 | 19,300 | 1,735 |
| 2010-02-18 | 9,700 | 9,930 | 9,690 | 9,910 | 6,200 | 1,651.67 |
| 2010-02-17 | 9,590 | 9,810 | 9,540 | 9,700 | 8,200 | 1,616.67 |
| 2010-02-16 | 9,370 | 9,700 | 9,370 | 9,590 | 7,100 | 1,598.33 |
| 2010-02-15 | 9,300 | 9,400 | 9,300 | 9,400 | 2,600 | 1,566.67 |
| 2010-02-12 | 9,430 | 9,450 | 9,220 | 9,300 | 7,800 | 1,550 |
| 2010-02-10 | 8,930 | 9,470 | 8,930 | 9,430 | 7,000 | 1,571.67 |
| 2010-02-09 | 9,000 | 9,000 | 8,950 | 9,000 | 1,300 | 1,500 |
| 2010-02-08 | 9,400 | 9,400 | 8,930 | 9,000 | 2,700 | 1,500 |
| 2010-02-05 | 9,200 | 9,500 | 9,130 | 9,310 | 4,900 | 1,551.67 |
| 2010-02-04 | 9,590 | 9,800 | 9,590 | 9,650 | 8,500 | 1,608.33 |
| 2010-02-03 | 9,580 | 9,600 | 9,300 | 9,350 | 2,200 | 1,558.33 |
| 2010-02-02 | 9,560 | 9,680 | 9,450 | 9,500 | 5,100 | 1,583.33 |
| 2010-02-01 | 9,900 | 9,900 | 9,400 | 9,500 | 7,100 | 1,583.33 |
| 2010-01-29 | 10,500 | 10,710 | 9,990 | 10,000 | 13,000 | 1,666.67 |
| 2010-01-28 | 9,330 | 9,330 | 9,250 | 9,250 | 1,000 | 1,541.67 |
| 2010-01-27 | 9,330 | 9,330 | 9,330 | 9,330 | 100 | 1,555 |
| 2010-01-26 | 9,410 | 9,410 | 9,410 | 9,410 | 100 | 1,568.33 |
| 2010-01-25 | 9,540 | 9,540 | 9,540 | 9,540 | 100 | 1,590 |
| 2010-01-22 | 9,600 | 9,690 | 9,600 | 9,690 | 500 | 1,615 |
| 2010-01-21 | 9,700 | 9,730 | 9,620 | 9,620 | 700 | 1,603.33 |
| 2010-01-20 | 9,760 | 9,880 | 9,700 | 9,720 | 600 | 1,620 |
| 2010-01-19 | 9,550 | 9,610 | 9,400 | 9,610 | 2,100 | 1,601.67 |
| 2010-01-18 | 9,730 | 9,730 | 9,700 | 9,700 | 500 | 1,616.67 |
| 2010-01-15 | 9,710 | 9,760 | 9,600 | 9,730 | 1,700 | 1,621.67 |
| 2010-01-14 | 9,780 | 9,780 | 9,700 | 9,710 | 1,500 | 1,618.33 |
| 2010-01-13 | 9,600 | 9,980 | 9,600 | 9,950 | 2,100 | 1,658.33 |
| 2010-01-12 | 9,590 | 9,600 | 9,590 | 9,600 | 300 | 1,600 |
| 2010-01-08 | 9,600 | 9,640 | 9,460 | 9,600 | 800 | 1,600 |
| 2010-01-07 | 9,450 | 9,600 | 9,350 | 9,450 | 3,200 | 1,575 |
| 2010-01-06 | 9,590 | 9,650 | 9,550 | 9,600 | 1,000 | 1,600 |
| 2010-01-05 | 9,600 | 9,640 | 9,400 | 9,590 | 1,700 | 1,598.33 |
| 2010-01-04 | 9,500 | 9,500 | 9,310 | 9,360 | 2,300 | 1,560 |
分割・併合履歴 ： [2024-06-27]1株→3株 [2010-03-29]1株→2株 [2007-04-24]1株→2株