7874 レック(株) 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 | 1,455 | 1,470 | 1,452 | 1,462 | 5,300 | 365.50 |
| 2010-12-29 | 1,450 | 1,460 | 1,450 | 1,455 | 4,200 | 363.75 |
| 2010-12-28 | 1,432 | 1,471 | 1,432 | 1,452 | 4,900 | 363 |
| 2010-12-27 | 1,460 | 1,460 | 1,401 | 1,450 | 14,900 | 362.50 |
| 2010-12-24 | 1,455 | 1,469 | 1,450 | 1,450 | 13,600 | 362.50 |
| 2010-12-22 | 1,440 | 1,460 | 1,438 | 1,454 | 15,900 | 363.50 |
| 2010-12-21 | 1,438 | 1,439 | 1,425 | 1,430 | 19,000 | 357.50 |
| 2010-12-20 | 1,433 | 1,440 | 1,425 | 1,438 | 17,000 | 359.50 |
| 2010-12-17 | 1,383 | 1,418 | 1,383 | 1,417 | 25,700 | 354.25 |
| 2010-12-16 | 1,359 | 1,394 | 1,358 | 1,383 | 15,400 | 345.75 |
| 2010-12-15 | 1,350 | 1,358 | 1,345 | 1,357 | 9,100 | 339.25 |
| 2010-12-14 | 1,335 | 1,341 | 1,329 | 1,340 | 19,500 | 335 |
| 2010-12-13 | 1,306 | 1,329 | 1,306 | 1,328 | 7,800 | 332 |
| 2010-12-10 | 1,350 | 1,350 | 1,305 | 1,305 | 15,700 | 326.25 |
| 2010-12-09 | 1,285 | 1,327 | 1,282 | 1,324 | 16,000 | 331 |
| 2010-12-08 | 1,274 | 1,285 | 1,261 | 1,285 | 12,300 | 321.25 |
| 2010-12-07 | 1,267 | 1,272 | 1,258 | 1,272 | 7,000 | 318 |
| 2010-12-06 | 1,255 | 1,266 | 1,252 | 1,263 | 5,300 | 315.75 |
| 2010-12-03 | 1,257 | 1,259 | 1,249 | 1,252 | 2,800 | 313 |
| 2010-12-02 | 1,245 | 1,257 | 1,236 | 1,248 | 7,000 | 312 |
| 2010-12-01 | 1,270 | 1,270 | 1,245 | 1,247 | 4,800 | 311.75 |
| 2010-11-30 | 1,280 | 1,280 | 1,260 | 1,270 | 6,600 | 317.50 |
| 2010-11-29 | 1,277 | 1,281 | 1,260 | 1,280 | 7,900 | 320 |
| 2010-11-26 | 1,275 | 1,280 | 1,256 | 1,260 | 8,200 | 315 |
| 2010-11-25 | 1,230 | 1,278 | 1,230 | 1,275 | 12,100 | 318.75 |
| 2010-11-24 | 1,220 | 1,244 | 1,217 | 1,228 | 6,600 | 307 |
| 2010-11-22 | 1,246 | 1,249 | 1,218 | 1,220 | 11,400 | 305 |
| 2010-11-19 | 1,280 | 1,280 | 1,245 | 1,245 | 7,600 | 311.25 |
| 2010-11-18 | 1,256 | 1,269 | 1,256 | 1,269 | 3,500 | 317.25 |
| 2010-11-17 | 1,252 | 1,280 | 1,252 | 1,270 | 5,700 | 317.50 |
| 2010-11-16 | 1,270 | 1,274 | 1,256 | 1,267 | 5,700 | 316.75 |
| 2010-11-15 | 1,273 | 1,275 | 1,256 | 1,268 | 2,100 | 317 |
| 2010-11-12 | 1,273 | 1,274 | 1,250 | 1,250 | 7,000 | 312.50 |
| 2010-11-11 | 1,250 | 1,274 | 1,235 | 1,273 | 8,800 | 318.25 |
| 2010-11-10 | 1,249 | 1,256 | 1,244 | 1,244 | 8,700 | 311 |
| 2010-11-09 | 1,234 | 1,275 | 1,227 | 1,245 | 13,100 | 311.25 |
| 2010-11-08 | 1,210 | 1,227 | 1,210 | 1,227 | 8,300 | 306.75 |
| 2010-11-05 | 1,155 | 1,207 | 1,155 | 1,204 | 12,300 | 301 |
| 2010-11-04 | 1,185 | 1,200 | 1,182 | 1,182 | 6,000 | 295.50 |
| 2010-11-02 | 1,161 | 1,188 | 1,156 | 1,188 | 7,800 | 297 |
| 2010-11-01 | 1,180 | 1,181 | 1,156 | 1,161 | 10,800 | 290.25 |
| 2010-10-29 | 1,140 | 1,160 | 1,122 | 1,156 | 30,500 | 289 |
| 2010-10-28 | 1,113 | 1,121 | 1,110 | 1,111 | 23,300 | 277.75 |
| 2010-10-27 | 1,121 | 1,126 | 1,112 | 1,112 | 7,900 | 278 |
| 2010-10-26 | 1,112 | 1,148 | 1,112 | 1,120 | 11,300 | 280 |
| 2010-10-25 | 1,128 | 1,129 | 1,110 | 1,115 | 9,000 | 278.75 |
| 2010-10-22 | 1,113 | 1,128 | 1,113 | 1,128 | 10,800 | 282 |
| 2010-10-21 | 1,129 | 1,149 | 1,114 | 1,118 | 15,400 | 279.50 |
| 2010-10-20 | 1,150 | 1,153 | 1,132 | 1,132 | 12,800 | 283 |
| 2010-10-19 | 1,150 | 1,170 | 1,149 | 1,158 | 9,100 | 289.50 |
| 2010-10-18 | 1,152 | 1,159 | 1,150 | 1,154 | 14,300 | 288.50 |
| 2010-10-15 | 1,171 | 1,172 | 1,152 | 1,152 | 5,400 | 288 |
| 2010-10-14 | 1,159 | 1,183 | 1,152 | 1,174 | 9,800 | 293.50 |
| 2010-10-13 | 1,155 | 1,178 | 1,153 | 1,157 | 12,300 | 289.25 |
| 2010-10-12 | 1,176 | 1,201 | 1,145 | 1,145 | 11,900 | 286.25 |
| 2010-10-08 | 1,199 | 1,212 | 1,176 | 1,176 | 6,700 | 294 |
| 2010-10-07 | 1,199 | 1,204 | 1,182 | 1,204 | 4,400 | 301 |
| 2010-10-06 | 1,193 | 1,203 | 1,190 | 1,202 | 7,300 | 300.50 |
| 2010-10-05 | 1,185 | 1,191 | 1,175 | 1,190 | 5,500 | 297.50 |
| 2010-10-04 | 1,215 | 1,215 | 1,188 | 1,188 | 2,300 | 297 |
| 2010-10-01 | 1,212 | 1,213 | 1,160 | 1,199 | 10,100 | 299.75 |
| 2010-09-30 | 1,222 | 1,230 | 1,212 | 1,212 | 3,400 | 303 |
| 2010-09-29 | 1,210 | 1,229 | 1,209 | 1,222 | 6,600 | 305.50 |
| 2010-09-28 | 1,215 | 1,218 | 1,209 | 1,213 | 5,900 | 303.25 |
| 2010-09-27 | 1,211 | 1,220 | 1,211 | 1,215 | 2,400 | 303.75 |
| 2010-09-24 | 1,186 | 1,223 | 1,186 | 1,211 | 8,500 | 302.75 |
| 2010-09-22 | 1,203 | 1,218 | 1,203 | 1,213 | 3,900 | 303.25 |
| 2010-09-21 | 1,227 | 1,227 | 1,205 | 1,205 | 6,700 | 301.25 |
| 2010-09-17 | 1,200 | 1,215 | 1,200 | 1,211 | 5,900 | 302.75 |
| 2010-09-16 | 1,203 | 1,207 | 1,202 | 1,206 | 4,500 | 301.50 |
| 2010-09-15 | 1,196 | 1,210 | 1,196 | 1,202 | 3,500 | 300.50 |
| 2010-09-14 | 1,201 | 1,204 | 1,195 | 1,195 | 9,900 | 298.75 |
| 2010-09-13 | 1,200 | 1,209 | 1,199 | 1,201 | 9,400 | 300.25 |
| 2010-09-10 | 1,210 | 1,210 | 1,190 | 1,195 | 11,300 | 298.75 |
| 2010-09-09 | 1,200 | 1,200 | 1,192 | 1,192 | 1,500 | 298 |
| 2010-09-08 | 1,190 | 1,200 | 1,186 | 1,197 | 1,800 | 299.25 |
| 2010-09-07 | 1,190 | 1,200 | 1,189 | 1,192 | 6,600 | 298 |
| 2010-09-06 | 1,190 | 1,208 | 1,180 | 1,207 | 5,000 | 301.75 |
| 2010-09-03 | 1,186 | 1,198 | 1,185 | 1,190 | 4,400 | 297.50 |
| 2010-09-02 | 1,229 | 1,229 | 1,172 | 1,189 | 7,700 | 297.25 |
| 2010-09-01 | 1,230 | 1,231 | 1,211 | 1,211 | 6,100 | 302.75 |
| 2010-08-31 | 1,260 | 1,262 | 1,230 | 1,230 | 4,500 | 307.50 |
| 2010-08-30 | 1,232 | 1,275 | 1,232 | 1,248 | 5,000 | 312 |
| 2010-08-27 | 1,239 | 1,264 | 1,239 | 1,255 | 3,300 | 313.75 |
| 2010-08-26 | 1,250 | 1,260 | 1,241 | 1,260 | 2,100 | 315 |
| 2010-08-25 | 1,236 | 1,258 | 1,236 | 1,250 | 5,900 | 312.50 |
| 2010-08-24 | 1,260 | 1,260 | 1,230 | 1,249 | 1,300 | 312.25 |
| 2010-08-23 | 1,250 | 1,265 | 1,233 | 1,260 | 2,900 | 315 |
| 2010-08-20 | 1,225 | 1,262 | 1,225 | 1,255 | 6,200 | 313.75 |
| 2010-08-19 | 1,240 | 1,247 | 1,231 | 1,236 | 3,000 | 309 |
| 2010-08-18 | 1,301 | 1,301 | 1,220 | 1,247 | 11,400 | 311.75 |
| 2010-08-17 | 1,227 | 1,275 | 1,227 | 1,275 | 15,800 | 318.75 |
| 2010-08-16 | 1,196 | 1,223 | 1,195 | 1,214 | 4,100 | 303.50 |
| 2010-08-13 | 1,195 | 1,199 | 1,180 | 1,195 | 4,100 | 298.75 |
| 2010-08-12 | 1,150 | 1,205 | 1,150 | 1,195 | 15,600 | 298.75 |
| 2010-08-11 | 1,210 | 1,210 | 1,177 | 1,184 | 16,700 | 296 |
| 2010-08-10 | 1,222 | 1,238 | 1,220 | 1,221 | 4,200 | 305.25 |
| 2010-08-09 | 1,225 | 1,226 | 1,221 | 1,222 | 1,800 | 305.50 |
| 2010-08-06 | 1,213 | 1,230 | 1,213 | 1,230 | 2,900 | 307.50 |
| 2010-08-05 | 1,210 | 1,225 | 1,210 | 1,222 | 5,600 | 305.50 |
| 2010-08-04 | 1,227 | 1,227 | 1,210 | 1,210 | 7,700 | 302.50 |
| 2010-08-03 | 1,242 | 1,245 | 1,227 | 1,227 | 8,000 | 306.75 |
| 2010-08-02 | 1,249 | 1,249 | 1,227 | 1,231 | 3,400 | 307.75 |
| 2010-07-30 | 1,250 | 1,254 | 1,226 | 1,227 | 10,800 | 306.75 |
| 2010-07-29 | 1,220 | 1,228 | 1,220 | 1,224 | 5,700 | 306 |
| 2010-07-28 | 1,224 | 1,230 | 1,221 | 1,226 | 4,400 | 306.50 |
| 2010-07-27 | 1,218 | 1,238 | 1,218 | 1,226 | 2,400 | 306.50 |
| 2010-07-26 | 1,209 | 1,229 | 1,209 | 1,219 | 3,600 | 304.75 |
| 2010-07-23 | 1,233 | 1,233 | 1,218 | 1,220 | 2,600 | 305 |
| 2010-07-22 | 1,207 | 1,228 | 1,206 | 1,210 | 7,800 | 302.50 |
| 2010-07-21 | 1,224 | 1,233 | 1,220 | 1,220 | 3,300 | 305 |
| 2010-07-20 | 1,234 | 1,234 | 1,227 | 1,231 | 2,800 | 307.75 |
| 2010-07-16 | 1,234 | 1,248 | 1,233 | 1,235 | 2,200 | 308.75 |
| 2010-07-15 | 1,257 | 1,259 | 1,236 | 1,238 | 5,200 | 309.50 |
| 2010-07-14 | 1,270 | 1,272 | 1,256 | 1,256 | 2,400 | 314 |
| 2010-07-13 | 1,255 | 1,294 | 1,255 | 1,255 | 4,600 | 313.75 |
| 2010-07-12 | 1,264 | 1,265 | 1,255 | 1,255 | 5,600 | 313.75 |
| 2010-07-09 | 1,240 | 1,262 | 1,233 | 1,255 | 8,200 | 313.75 |
| 2010-07-08 | 1,259 | 1,259 | 1,230 | 1,230 | 10,900 | 307.50 |
| 2010-07-07 | 1,253 | 1,253 | 1,228 | 1,234 | 11,100 | 308.50 |
| 2010-07-06 | 1,250 | 1,253 | 1,243 | 1,245 | 10,300 | 311.25 |
| 2010-07-05 | 1,256 | 1,264 | 1,250 | 1,255 | 18,200 | 313.75 |
| 2010-07-02 | 1,252 | 1,255 | 1,251 | 1,255 | 21,100 | 313.75 |
| 2010-07-01 | 1,251 | 1,254 | 1,251 | 1,252 | 11,800 | 313 |
| 2010-06-30 | 1,252 | 1,258 | 1,251 | 1,251 | 15,500 | 312.75 |
| 2010-06-29 | 1,280 | 1,286 | 1,277 | 1,282 | 7,200 | 320.50 |
| 2010-06-28 | 1,297 | 1,297 | 1,280 | 1,285 | 7,800 | 321.25 |
| 2010-06-25 | 1,315 | 1,316 | 1,295 | 1,300 | 6,500 | 325 |
| 2010-06-24 | 1,311 | 1,321 | 1,308 | 1,315 | 8,300 | 328.75 |
| 2010-06-23 | 1,320 | 1,320 | 1,310 | 1,312 | 6,800 | 328 |
| 2010-06-22 | 1,325 | 1,325 | 1,322 | 1,325 | 7,100 | 331.25 |
| 2010-06-21 | 1,320 | 1,323 | 1,316 | 1,320 | 12,900 | 330 |
| 2010-06-18 | 1,309 | 1,324 | 1,303 | 1,320 | 8,000 | 330 |
| 2010-06-17 | 1,310 | 1,310 | 1,305 | 1,309 | 7,500 | 327.25 |
| 2010-06-16 | 1,304 | 1,313 | 1,301 | 1,303 | 15,400 | 325.75 |
| 2010-06-15 | 1,288 | 1,305 | 1,288 | 1,302 | 15,100 | 325.50 |
| 2010-06-14 | 1,286 | 1,286 | 1,267 | 1,270 | 8,900 | 317.50 |
| 2010-06-11 | 1,260 | 1,265 | 1,255 | 1,256 | 15,100 | 314 |
| 2010-06-10 | 1,260 | 1,260 | 1,248 | 1,250 | 16,300 | 312.50 |
| 2010-06-09 | 1,260 | 1,260 | 1,245 | 1,252 | 11,600 | 313 |
| 2010-06-08 | 1,270 | 1,280 | 1,252 | 1,270 | 3,400 | 317.50 |
| 2010-06-07 | 1,300 | 1,302 | 1,279 | 1,279 | 9,300 | 319.75 |
| 2010-06-04 | 1,340 | 1,340 | 1,315 | 1,323 | 6,000 | 330.75 |
| 2010-06-03 | 1,331 | 1,334 | 1,315 | 1,324 | 7,900 | 331 |
| 2010-06-02 | 1,370 | 1,370 | 1,320 | 1,339 | 8,000 | 334.75 |
| 2010-06-01 | 1,400 | 1,400 | 1,365 | 1,371 | 6,400 | 342.75 |
| 2010-05-31 | 1,333 | 1,389 | 1,333 | 1,382 | 6,100 | 345.50 |
| 2010-05-28 | 1,320 | 1,345 | 1,320 | 1,330 | 7,300 | 332.50 |
| 2010-05-27 | 1,290 | 1,346 | 1,290 | 1,313 | 10,100 | 328.25 |
| 2010-05-26 | 1,338 | 1,338 | 1,295 | 1,302 | 14,600 | 325.50 |
| 2010-05-25 | 1,401 | 1,401 | 1,320 | 1,368 | 12,300 | 342 |
| 2010-05-24 | 1,445 | 1,445 | 1,410 | 1,421 | 9,700 | 355.25 |
| 2010-05-21 | 1,431 | 1,451 | 1,431 | 1,433 | 10,400 | 358.25 |
| 2010-05-20 | 1,461 | 1,469 | 1,453 | 1,465 | 5,600 | 366.25 |
| 2010-05-19 | 1,451 | 1,468 | 1,451 | 1,462 | 7,400 | 365.50 |
| 2010-05-18 | 1,486 | 1,490 | 1,470 | 1,472 | 14,600 | 368 |
| 2010-05-17 | 1,516 | 1,516 | 1,486 | 1,486 | 12,000 | 371.50 |
| 2010-05-14 | 1,512 | 1,536 | 1,512 | 1,516 | 13,000 | 379 |
| 2010-05-13 | 1,511 | 1,527 | 1,511 | 1,521 | 5,200 | 380.25 |
| 2010-05-12 | 1,499 | 1,512 | 1,485 | 1,506 | 8,500 | 376.50 |
| 2010-05-11 | 1,550 | 1,551 | 1,494 | 1,494 | 38,700 | 373.50 |
| 2010-05-10 | 1,580 | 1,594 | 1,575 | 1,585 | 13,300 | 396.25 |
| 2010-05-07 | 1,550 | 1,616 | 1,527 | 1,580 | 17,500 | 395 |
| 2010-05-06 | 1,620 | 1,620 | 1,575 | 1,587 | 12,100 | 396.75 |
| 2010-04-30 | 1,601 | 1,620 | 1,601 | 1,620 | 8,200 | 405 |
| 2010-04-28 | 1,610 | 1,616 | 1,591 | 1,597 | 12,100 | 399.25 |
| 2010-04-27 | 1,619 | 1,619 | 1,605 | 1,619 | 10,300 | 404.75 |
| 2010-04-26 | 1,610 | 1,625 | 1,607 | 1,617 | 7,700 | 404.25 |
| 2010-04-23 | 1,603 | 1,610 | 1,600 | 1,601 | 4,800 | 400.25 |
| 2010-04-22 | 1,608 | 1,609 | 1,600 | 1,603 | 8,600 | 400.75 |
| 2010-04-21 | 1,608 | 1,616 | 1,600 | 1,613 | 16,300 | 403.25 |
| 2010-04-20 | 1,630 | 1,631 | 1,610 | 1,615 | 10,900 | 403.75 |
| 2010-04-19 | 1,630 | 1,632 | 1,625 | 1,630 | 12,900 | 407.50 |
| 2010-04-16 | 1,627 | 1,633 | 1,624 | 1,626 | 5,900 | 406.50 |
| 2010-04-15 | 1,620 | 1,629 | 1,620 | 1,625 | 7,000 | 406.25 |
| 2010-04-14 | 1,608 | 1,620 | 1,605 | 1,619 | 13,100 | 404.75 |
| 2010-04-13 | 1,598 | 1,606 | 1,595 | 1,603 | 22,100 | 400.75 |
| 2010-04-12 | 1,610 | 1,610 | 1,576 | 1,594 | 21,500 | 398.50 |
| 2010-04-09 | 1,590 | 1,600 | 1,580 | 1,583 | 22,300 | 395.75 |
| 2010-04-08 | 1,580 | 1,599 | 1,580 | 1,589 | 12,000 | 397.25 |
| 2010-04-07 | 1,580 | 1,585 | 1,576 | 1,579 | 17,100 | 394.75 |
| 2010-04-06 | 1,634 | 1,634 | 1,580 | 1,592 | 29,800 | 398 |
| 2010-04-05 | 1,644 | 1,644 | 1,608 | 1,634 | 18,100 | 408.50 |
| 2010-04-02 | 1,659 | 1,659 | 1,619 | 1,627 | 27,700 | 406.75 |
| 2010-04-01 | 1,660 | 1,670 | 1,650 | 1,656 | 6,400 | 414 |
| 2010-03-31 | 1,675 | 1,680 | 1,660 | 1,660 | 11,000 | 415 |
| 2010-03-30 | 1,688 | 1,689 | 1,660 | 1,680 | 12,400 | 420 |
| 2010-03-29 | 1,663 | 1,685 | 1,600 | 1,664 | 30,900 | 416 |
| 2010-03-26 | 1,670 | 1,715 | 1,670 | 1,715 | 16,100 | 428.75 |
| 2010-03-25 | 1,712 | 1,718 | 1,681 | 1,687 | 8,300 | 421.75 |
| 2010-03-24 | 1,678 | 1,719 | 1,656 | 1,719 | 13,300 | 429.75 |
| 2010-03-23 | 1,660 | 1,669 | 1,648 | 1,651 | 12,700 | 412.75 |
| 2010-03-19 | 1,696 | 1,701 | 1,640 | 1,677 | 17,600 | 419.25 |
| 2010-03-18 | 1,705 | 1,705 | 1,695 | 1,702 | 5,800 | 425.50 |
| 2010-03-17 | 1,718 | 1,719 | 1,696 | 1,716 | 4,900 | 429 |
| 2010-03-16 | 1,724 | 1,724 | 1,693 | 1,694 | 5,900 | 423.50 |
| 2010-03-15 | 1,700 | 1,719 | 1,680 | 1,718 | 17,000 | 429.50 |
| 2010-03-12 | 1,662 | 1,696 | 1,644 | 1,692 | 22,800 | 423 |
| 2010-03-11 | 1,658 | 1,658 | 1,631 | 1,643 | 4,700 | 410.75 |
| 2010-03-10 | 1,657 | 1,658 | 1,615 | 1,646 | 13,600 | 411.50 |
| 2010-03-09 | 1,640 | 1,658 | 1,640 | 1,656 | 4,600 | 414 |
| 2010-03-08 | 1,646 | 1,658 | 1,625 | 1,635 | 7,800 | 408.75 |
| 2010-03-05 | 1,650 | 1,650 | 1,619 | 1,645 | 12,100 | 411.25 |
| 2010-03-04 | 1,651 | 1,674 | 1,601 | 1,662 | 14,200 | 415.50 |
| 2010-03-03 | 1,650 | 1,674 | 1,621 | 1,674 | 8,200 | 418.50 |
| 2010-03-02 | 1,625 | 1,650 | 1,620 | 1,650 | 12,500 | 412.50 |
| 2010-03-01 | 1,640 | 1,649 | 1,633 | 1,640 | 5,100 | 410 |
| 2010-02-26 | 1,610 | 1,640 | 1,610 | 1,640 | 7,000 | 410 |
| 2010-02-25 | 1,615 | 1,643 | 1,615 | 1,628 | 6,100 | 407 |
| 2010-02-24 | 1,616 | 1,644 | 1,601 | 1,603 | 10,600 | 400.75 |
| 2010-02-23 | 1,619 | 1,660 | 1,605 | 1,629 | 18,500 | 407.25 |
| 2010-02-22 | 1,606 | 1,646 | 1,606 | 1,639 | 8,800 | 409.75 |
| 2010-02-19 | 1,625 | 1,635 | 1,590 | 1,633 | 12,500 | 408.25 |
| 2010-02-18 | 1,649 | 1,649 | 1,619 | 1,630 | 7,400 | 407.50 |
| 2010-02-17 | 1,630 | 1,645 | 1,615 | 1,635 | 10,200 | 408.75 |
| 2010-02-16 | 1,600 | 1,628 | 1,578 | 1,621 | 7,300 | 405.25 |
| 2010-02-15 | 1,603 | 1,623 | 1,588 | 1,599 | 22,700 | 399.75 |
| 2010-02-12 | 1,621 | 1,640 | 1,605 | 1,605 | 10,300 | 401.25 |
| 2010-02-10 | 1,650 | 1,650 | 1,611 | 1,638 | 13,600 | 409.50 |
| 2010-02-09 | 1,661 | 1,680 | 1,640 | 1,653 | 17,200 | 413.25 |
| 2010-02-08 | 1,730 | 1,730 | 1,635 | 1,701 | 47,000 | 425.25 |
| 2010-02-05 | 1,609 | 1,698 | 1,606 | 1,698 | 19,700 | 424.50 |
| 2010-02-04 | 1,619 | 1,649 | 1,610 | 1,649 | 17,700 | 412.25 |
| 2010-02-03 | 1,574 | 1,613 | 1,574 | 1,610 | 10,800 | 402.50 |
| 2010-02-02 | 1,578 | 1,600 | 1,573 | 1,580 | 16,700 | 395 |
| 2010-02-01 | 1,640 | 1,640 | 1,579 | 1,597 | 25,800 | 399.25 |
| 2010-01-29 | 1,600 | 1,640 | 1,581 | 1,640 | 10,200 | 410 |
| 2010-01-28 | 1,590 | 1,630 | 1,535 | 1,611 | 14,900 | 402.75 |
| 2010-01-27 | 1,605 | 1,649 | 1,593 | 1,600 | 12,000 | 400 |
| 2010-01-26 | 1,650 | 1,675 | 1,620 | 1,620 | 16,100 | 405 |
| 2010-01-25 | 1,684 | 1,684 | 1,653 | 1,670 | 13,900 | 417.50 |
| 2010-01-22 | 1,700 | 1,704 | 1,685 | 1,700 | 26,200 | 425 |
| 2010-01-21 | 1,711 | 1,733 | 1,687 | 1,725 | 8,800 | 431.25 |
| 2010-01-20 | 1,718 | 1,735 | 1,717 | 1,724 | 9,500 | 431 |
| 2010-01-19 | 1,718 | 1,735 | 1,715 | 1,735 | 15,500 | 433.75 |
| 2010-01-18 | 1,734 | 1,739 | 1,718 | 1,728 | 9,700 | 432 |
| 2010-01-15 | 1,761 | 1,761 | 1,748 | 1,759 | 7,500 | 439.75 |
| 2010-01-14 | 1,758 | 1,773 | 1,746 | 1,761 | 12,000 | 440.25 |
| 2010-01-13 | 1,770 | 1,775 | 1,760 | 1,775 | 16,900 | 443.75 |
| 2010-01-12 | 1,796 | 1,800 | 1,730 | 1,774 | 39,600 | 443.50 |
| 2010-01-08 | 1,811 | 1,823 | 1,799 | 1,814 | 14,100 | 453.50 |
| 2010-01-07 | 1,830 | 1,830 | 1,796 | 1,811 | 17,400 | 452.75 |
| 2010-01-06 | 1,853 | 1,853 | 1,832 | 1,841 | 11,300 | 460.25 |
| 2010-01-05 | 1,876 | 1,876 | 1,811 | 1,853 | 14,000 | 463.25 |
| 2010-01-04 | 1,890 | 1,906 | 1,861 | 1,871 | 8,000 | 467.75 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2017-03-29]1株→2株
