7917 ZACROS(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 | 1,241 | 1,250 | 1,226 | 1,226 | 4,800 | 1,226 |
| 2010-12-29 | 1,261 | 1,261 | 1,243 | 1,257 | 2,800 | 1,257 |
| 2010-12-28 | 1,264 | 1,264 | 1,240 | 1,258 | 2,500 | 1,258 |
| 2010-12-27 | 1,259 | 1,264 | 1,252 | 1,259 | 9,400 | 1,259 |
| 2010-12-24 | 1,262 | 1,262 | 1,231 | 1,248 | 10,500 | 1,248 |
| 2010-12-22 | 1,248 | 1,248 | 1,215 | 1,226 | 7,000 | 1,226 |
| 2010-12-21 | 1,249 | 1,250 | 1,239 | 1,248 | 12,800 | 1,248 |
| 2010-12-20 | 1,259 | 1,259 | 1,200 | 1,250 | 16,100 | 1,250 |
| 2010-12-17 | 1,223 | 1,237 | 1,210 | 1,210 | 14,400 | 1,210 |
| 2010-12-16 | 1,210 | 1,233 | 1,202 | 1,233 | 13,700 | 1,233 |
| 2010-12-15 | 1,240 | 1,240 | 1,204 | 1,225 | 12,400 | 1,225 |
| 2010-12-14 | 1,237 | 1,240 | 1,227 | 1,240 | 12,600 | 1,240 |
| 2010-12-13 | 1,200 | 1,237 | 1,194 | 1,237 | 27,900 | 1,237 |
| 2010-12-10 | 1,191 | 1,197 | 1,167 | 1,191 | 47,400 | 1,191 |
| 2010-12-09 | 1,170 | 1,175 | 1,159 | 1,169 | 14,000 | 1,169 |
| 2010-12-08 | 1,162 | 1,172 | 1,142 | 1,172 | 28,400 | 1,172 |
| 2010-12-07 | 1,095 | 1,132 | 1,088 | 1,132 | 27,900 | 1,132 |
| 2010-12-06 | 1,088 | 1,110 | 1,088 | 1,110 | 8,800 | 1,110 |
| 2010-12-03 | 1,087 | 1,105 | 1,077 | 1,105 | 10,500 | 1,105 |
| 2010-12-02 | 1,118 | 1,118 | 1,082 | 1,084 | 14,500 | 1,084 |
| 2010-12-01 | 1,059 | 1,093 | 1,052 | 1,093 | 13,700 | 1,093 |
| 2010-11-30 | 1,099 | 1,099 | 1,040 | 1,050 | 31,800 | 1,050 |
| 2010-11-29 | 1,100 | 1,105 | 1,073 | 1,073 | 10,800 | 1,073 |
| 2010-11-26 | 1,101 | 1,101 | 1,083 | 1,085 | 4,400 | 1,085 |
| 2010-11-25 | 1,105 | 1,108 | 1,085 | 1,100 | 10,200 | 1,100 |
| 2010-11-24 | 1,082 | 1,100 | 1,070 | 1,078 | 6,200 | 1,078 |
| 2010-11-22 | 1,105 | 1,110 | 1,010 | 1,091 | 13,100 | 1,091 |
| 2010-11-19 | 1,093 | 1,098 | 1,090 | 1,096 | 9,700 | 1,096 |
| 2010-11-18 | 1,075 | 1,092 | 1,063 | 1,086 | 9,900 | 1,086 |
| 2010-11-17 | 1,041 | 1,063 | 1,041 | 1,062 | 5,200 | 1,062 |
| 2010-11-16 | 1,051 | 1,064 | 1,044 | 1,049 | 12,500 | 1,049 |
| 2010-11-15 | 1,080 | 1,080 | 1,050 | 1,050 | 10,400 | 1,050 |
| 2010-11-12 | 1,059 | 1,069 | 1,052 | 1,062 | 11,100 | 1,062 |
| 2010-11-11 | 1,070 | 1,073 | 1,044 | 1,051 | 32,200 | 1,051 |
| 2010-11-10 | 1,088 | 1,094 | 1,060 | 1,073 | 37,900 | 1,073 |
| 2010-11-09 | 1,035 | 1,050 | 1,020 | 1,050 | 32,500 | 1,050 |
| 2010-11-08 | 1,038 | 1,051 | 1,010 | 1,025 | 17,500 | 1,025 |
| 2010-11-05 | 998 | 1,025 | 997 | 1,025 | 24,500 | 1,025 |
| 2010-11-04 | 981 | 1,007 | 981 | 983 | 16,900 | 983 |
| 2010-11-02 | 991 | 1,000 | 976 | 980 | 16,300 | 980 |
| 2010-11-01 | 1,021 | 1,026 | 992 | 992 | 13,600 | 992 |
| 2010-10-29 | 1,060 | 1,060 | 1,012 | 1,021 | 12,900 | 1,021 |
| 2010-10-28 | 1,053 | 1,075 | 1,044 | 1,075 | 17,400 | 1,075 |
| 2010-10-27 | 1,053 | 1,063 | 1,045 | 1,062 | 14,600 | 1,062 |
| 2010-10-26 | 1,058 | 1,058 | 1,028 | 1,041 | 11,900 | 1,041 |
| 2010-10-25 | 1,065 | 1,065 | 1,025 | 1,031 | 19,900 | 1,031 |
| 2010-10-22 | 1,040 | 1,044 | 1,035 | 1,041 | 26,500 | 1,041 |
| 2010-10-21 | 1,040 | 1,040 | 1,014 | 1,034 | 18,200 | 1,034 |
| 2010-10-20 | 1,036 | 1,038 | 1,007 | 1,028 | 20,900 | 1,028 |
| 2010-10-19 | 1,068 | 1,068 | 1,032 | 1,035 | 54,800 | 1,035 |
| 2010-10-18 | 1,096 | 1,096 | 1,070 | 1,078 | 21,700 | 1,078 |
| 2010-10-15 | 1,141 | 1,141 | 1,091 | 1,102 | 14,200 | 1,102 |
| 2010-10-14 | 1,140 | 1,156 | 1,127 | 1,141 | 12,200 | 1,141 |
| 2010-10-13 | 1,115 | 1,143 | 1,101 | 1,108 | 15,300 | 1,108 |
| 2010-10-12 | 1,150 | 1,176 | 1,109 | 1,112 | 21,100 | 1,112 |
| 2010-10-08 | 1,129 | 1,161 | 1,126 | 1,143 | 16,800 | 1,143 |
| 2010-10-07 | 1,139 | 1,157 | 1,124 | 1,129 | 15,000 | 1,129 |
| 2010-10-06 | 1,149 | 1,149 | 1,118 | 1,136 | 9,000 | 1,136 |
| 2010-10-05 | 1,111 | 1,140 | 1,050 | 1,137 | 25,300 | 1,137 |
| 2010-10-04 | 1,130 | 1,152 | 1,116 | 1,126 | 10,800 | 1,126 |
| 2010-10-01 | 1,148 | 1,148 | 1,116 | 1,130 | 12,300 | 1,130 |
| 2010-09-30 | 1,167 | 1,176 | 1,146 | 1,147 | 9,400 | 1,147 |
| 2010-09-29 | 1,156 | 1,168 | 1,152 | 1,167 | 13,100 | 1,167 |
| 2010-09-28 | 1,155 | 1,162 | 1,154 | 1,156 | 14,900 | 1,156 |
| 2010-09-27 | 1,174 | 1,176 | 1,151 | 1,176 | 19,400 | 1,176 |
| 2010-09-24 | 1,195 | 1,195 | 1,174 | 1,174 | 11,000 | 1,174 |
| 2010-09-22 | 1,215 | 1,215 | 1,185 | 1,185 | 3,500 | 1,185 |
| 2010-09-21 | 1,207 | 1,214 | 1,184 | 1,185 | 11,200 | 1,185 |
| 2010-09-17 | 1,202 | 1,224 | 1,195 | 1,209 | 10,300 | 1,209 |
| 2010-09-16 | 1,216 | 1,216 | 1,193 | 1,203 | 4,600 | 1,203 |
| 2010-09-15 | 1,190 | 1,224 | 1,190 | 1,213 | 10,900 | 1,213 |
| 2010-09-14 | 1,220 | 1,223 | 1,197 | 1,199 | 5,700 | 1,199 |
| 2010-09-13 | 1,220 | 1,231 | 1,208 | 1,227 | 4,700 | 1,227 |
| 2010-09-10 | 1,238 | 1,240 | 1,215 | 1,221 | 23,900 | 1,221 |
| 2010-09-09 | 1,220 | 1,220 | 1,186 | 1,192 | 8,100 | 1,192 |
| 2010-09-08 | 1,223 | 1,223 | 1,193 | 1,206 | 3,900 | 1,206 |
| 2010-09-07 | 1,222 | 1,229 | 1,220 | 1,226 | 2,200 | 1,226 |
| 2010-09-06 | 1,193 | 1,224 | 1,193 | 1,222 | 3,200 | 1,222 |
| 2010-09-03 | 1,191 | 1,220 | 1,190 | 1,193 | 7,700 | 1,193 |
| 2010-09-02 | 1,201 | 1,220 | 1,181 | 1,196 | 8,200 | 1,196 |
| 2010-09-01 | 1,194 | 1,194 | 1,162 | 1,190 | 8,500 | 1,190 |
| 2010-08-31 | 1,226 | 1,229 | 1,199 | 1,202 | 7,900 | 1,202 |
| 2010-08-30 | 1,242 | 1,252 | 1,240 | 1,252 | 7,400 | 1,252 |
| 2010-08-27 | 1,220 | 1,231 | 1,208 | 1,230 | 5,500 | 1,230 |
| 2010-08-26 | 1,220 | 1,228 | 1,207 | 1,227 | 7,100 | 1,227 |
| 2010-08-25 | 1,200 | 1,204 | 1,179 | 1,184 | 6,300 | 1,184 |
| 2010-08-24 | 1,163 | 1,215 | 1,163 | 1,204 | 12,300 | 1,204 |
| 2010-08-23 | 1,163 | 1,177 | 1,162 | 1,164 | 5,100 | 1,164 |
| 2010-08-20 | 1,185 | 1,200 | 1,167 | 1,168 | 11,000 | 1,168 |
| 2010-08-19 | 1,175 | 1,222 | 1,175 | 1,214 | 11,700 | 1,214 |
| 2010-08-18 | 1,186 | 1,202 | 1,180 | 1,200 | 7,000 | 1,200 |
| 2010-08-17 | 1,164 | 1,184 | 1,164 | 1,175 | 4,600 | 1,175 |
| 2010-08-16 | 1,184 | 1,184 | 1,167 | 1,171 | 5,300 | 1,171 |
| 2010-08-13 | 1,195 | 1,210 | 1,168 | 1,204 | 7,700 | 1,204 |
| 2010-08-12 | 1,172 | 1,210 | 1,160 | 1,179 | 10,900 | 1,179 |
| 2010-08-11 | 1,222 | 1,231 | 1,193 | 1,195 | 9,300 | 1,195 |
| 2010-08-10 | 1,254 | 1,259 | 1,239 | 1,242 | 9,500 | 1,242 |
| 2010-08-09 | 1,231 | 1,255 | 1,226 | 1,254 | 6,300 | 1,254 |
| 2010-08-06 | 1,230 | 1,292 | 1,226 | 1,242 | 38,900 | 1,242 |
| 2010-08-05 | 1,161 | 1,186 | 1,161 | 1,181 | 4,900 | 1,181 |
| 2010-08-04 | 1,168 | 1,180 | 1,155 | 1,155 | 6,200 | 1,155 |
| 2010-08-03 | 1,166 | 1,190 | 1,159 | 1,176 | 6,900 | 1,176 |
| 2010-08-02 | 1,146 | 1,175 | 1,143 | 1,150 | 3,700 | 1,150 |
| 2010-07-30 | 1,168 | 1,175 | 1,145 | 1,160 | 16,300 | 1,160 |
| 2010-07-29 | 1,195 | 1,212 | 1,181 | 1,184 | 11,500 | 1,184 |
| 2010-07-28 | 1,192 | 1,202 | 1,189 | 1,196 | 16,700 | 1,196 |
| 2010-07-27 | 1,197 | 1,201 | 1,192 | 1,192 | 6,600 | 1,192 |
| 2010-07-26 | 1,216 | 1,223 | 1,201 | 1,206 | 4,900 | 1,206 |
| 2010-07-23 | 1,250 | 1,250 | 1,198 | 1,198 | 9,900 | 1,198 |
| 2010-07-22 | 1,173 | 1,215 | 1,173 | 1,210 | 6,600 | 1,210 |
| 2010-07-21 | 1,171 | 1,204 | 1,166 | 1,192 | 6,400 | 1,192 |
| 2010-07-20 | 1,150 | 1,184 | 1,140 | 1,170 | 9,600 | 1,170 |
| 2010-07-16 | 1,170 | 1,190 | 1,163 | 1,164 | 5,500 | 1,164 |
| 2010-07-15 | 1,202 | 1,202 | 1,180 | 1,180 | 6,800 | 1,180 |
| 2010-07-14 | 1,234 | 1,245 | 1,177 | 1,202 | 23,000 | 1,202 |
| 2010-07-13 | 1,234 | 1,242 | 1,202 | 1,206 | 9,800 | 1,206 |
| 2010-07-12 | 1,252 | 1,254 | 1,234 | 1,234 | 4,700 | 1,234 |
| 2010-07-09 | 1,293 | 1,293 | 1,252 | 1,258 | 18,500 | 1,258 |
| 2010-07-08 | 1,240 | 1,275 | 1,240 | 1,263 | 22,800 | 1,263 |
| 2010-07-07 | 1,218 | 1,230 | 1,160 | 1,213 | 25,100 | 1,213 |
| 2010-07-06 | 1,125 | 1,158 | 1,121 | 1,158 | 6,400 | 1,158 |
| 2010-07-05 | 1,105 | 1,146 | 1,105 | 1,146 | 13,300 | 1,146 |
| 2010-07-02 | 1,098 | 1,135 | 1,098 | 1,135 | 4,400 | 1,135 |
| 2010-07-01 | 1,133 | 1,135 | 1,119 | 1,128 | 5,600 | 1,128 |
| 2010-06-30 | 1,141 | 1,169 | 1,134 | 1,149 | 9,100 | 1,149 |
| 2010-06-29 | 1,192 | 1,192 | 1,150 | 1,171 | 4,700 | 1,171 |
| 2010-06-28 | 1,179 | 1,193 | 1,179 | 1,189 | 4,700 | 1,189 |
| 2010-06-25 | 1,180 | 1,187 | 1,165 | 1,179 | 10,100 | 1,179 |
| 2010-06-24 | 1,189 | 1,199 | 1,170 | 1,188 | 9,700 | 1,188 |
| 2010-06-23 | 1,200 | 1,203 | 1,190 | 1,198 | 4,300 | 1,198 |
| 2010-06-22 | 1,208 | 1,218 | 1,207 | 1,211 | 6,200 | 1,211 |
| 2010-06-21 | 1,209 | 1,227 | 1,207 | 1,223 | 8,100 | 1,223 |
| 2010-06-18 | 1,203 | 1,217 | 1,202 | 1,217 | 11,500 | 1,217 |
| 2010-06-17 | 1,193 | 1,203 | 1,193 | 1,203 | 4,700 | 1,203 |
| 2010-06-16 | 1,208 | 1,208 | 1,198 | 1,205 | 6,600 | 1,205 |
| 2010-06-15 | 1,191 | 1,201 | 1,185 | 1,189 | 2,800 | 1,189 |
| 2010-06-14 | 1,202 | 1,202 | 1,180 | 1,197 | 13,400 | 1,197 |
| 2010-06-11 | 1,198 | 1,199 | 1,172 | 1,172 | 19,400 | 1,172 |
| 2010-06-10 | 1,144 | 1,174 | 1,144 | 1,169 | 11,200 | 1,169 |
| 2010-06-09 | 1,160 | 1,163 | 1,150 | 1,156 | 5,500 | 1,156 |
| 2010-06-08 | 1,156 | 1,166 | 1,156 | 1,162 | 3,600 | 1,162 |
| 2010-06-07 | 1,171 | 1,191 | 1,162 | 1,172 | 5,800 | 1,172 |
| 2010-06-04 | 1,200 | 1,214 | 1,200 | 1,205 | 3,500 | 1,205 |
| 2010-06-03 | 1,206 | 1,223 | 1,191 | 1,200 | 13,500 | 1,200 |
| 2010-06-02 | 1,170 | 1,197 | 1,166 | 1,176 | 16,100 | 1,176 |
| 2010-06-01 | 1,180 | 1,194 | 1,171 | 1,189 | 10,400 | 1,189 |
| 2010-05-31 | 1,155 | 1,201 | 1,155 | 1,196 | 21,600 | 1,196 |
| 2010-05-28 | 1,182 | 1,190 | 1,154 | 1,156 | 33,300 | 1,156 |
| 2010-05-27 | 1,180 | 1,192 | 1,140 | 1,155 | 35,400 | 1,155 |
| 2010-05-26 | 1,202 | 1,223 | 1,182 | 1,210 | 13,000 | 1,210 |
| 2010-05-25 | 1,229 | 1,230 | 1,211 | 1,225 | 25,800 | 1,225 |
| 2010-05-24 | 1,202 | 1,209 | 1,184 | 1,201 | 26,400 | 1,201 |
| 2010-05-21 | 1,222 | 1,242 | 1,213 | 1,227 | 12,000 | 1,227 |
| 2010-05-20 | 1,261 | 1,279 | 1,247 | 1,252 | 13,400 | 1,252 |
| 2010-05-19 | 1,250 | 1,296 | 1,225 | 1,291 | 31,300 | 1,291 |
| 2010-05-18 | 1,280 | 1,283 | 1,246 | 1,255 | 12,600 | 1,255 |
| 2010-05-17 | 1,250 | 1,307 | 1,242 | 1,293 | 42,800 | 1,293 |
| 2010-05-14 | 1,260 | 1,296 | 1,260 | 1,263 | 36,900 | 1,263 |
| 2010-05-13 | 1,260 | 1,265 | 1,250 | 1,262 | 13,500 | 1,262 |
| 2010-05-12 | 1,280 | 1,285 | 1,264 | 1,268 | 7,400 | 1,268 |
| 2010-05-11 | 1,286 | 1,289 | 1,283 | 1,286 | 12,800 | 1,286 |
| 2010-05-10 | 1,253 | 1,259 | 1,240 | 1,256 | 26,800 | 1,256 |
| 2010-05-07 | 1,253 | 1,292 | 1,253 | 1,271 | 18,700 | 1,271 |
| 2010-05-06 | 1,341 | 1,356 | 1,300 | 1,330 | 21,500 | 1,330 |
| 2010-04-30 | 1,399 | 1,399 | 1,360 | 1,361 | 25,600 | 1,361 |
| 2010-04-28 | 1,346 | 1,372 | 1,327 | 1,344 | 13,700 | 1,344 |
| 2010-04-27 | 1,363 | 1,385 | 1,354 | 1,376 | 22,100 | 1,376 |
| 2010-04-26 | 1,357 | 1,361 | 1,346 | 1,358 | 17,500 | 1,358 |
| 2010-04-23 | 1,314 | 1,346 | 1,314 | 1,327 | 8,900 | 1,327 |
| 2010-04-22 | 1,320 | 1,339 | 1,312 | 1,332 | 21,300 | 1,332 |
| 2010-04-21 | 1,344 | 1,345 | 1,311 | 1,343 | 17,500 | 1,343 |
| 2010-04-20 | 1,320 | 1,332 | 1,310 | 1,316 | 9,100 | 1,316 |
| 2010-04-19 | 1,312 | 1,331 | 1,310 | 1,327 | 12,200 | 1,327 |
| 2010-04-16 | 1,372 | 1,372 | 1,320 | 1,331 | 15,300 | 1,331 |
| 2010-04-15 | 1,368 | 1,369 | 1,336 | 1,357 | 22,100 | 1,357 |
| 2010-04-14 | 1,375 | 1,394 | 1,327 | 1,338 | 56,900 | 1,338 |
| 2010-04-13 | 1,403 | 1,404 | 1,351 | 1,381 | 14,800 | 1,381 |
| 2010-04-12 | 1,405 | 1,425 | 1,375 | 1,419 | 34,200 | 1,419 |
| 2010-04-09 | 1,345 | 1,402 | 1,345 | 1,395 | 24,600 | 1,395 |
| 2010-04-08 | 1,350 | 1,373 | 1,328 | 1,359 | 17,600 | 1,359 |
| 2010-04-07 | 1,398 | 1,398 | 1,368 | 1,371 | 10,800 | 1,371 |
| 2010-04-06 | 1,361 | 1,399 | 1,361 | 1,378 | 23,300 | 1,378 |
| 2010-04-05 | 1,388 | 1,398 | 1,370 | 1,378 | 22,300 | 1,378 |
| 2010-04-02 | 1,378 | 1,388 | 1,360 | 1,388 | 35,600 | 1,388 |
| 2010-04-01 | 1,370 | 1,379 | 1,296 | 1,372 | 38,600 | 1,372 |
| 2010-03-31 | 1,347 | 1,377 | 1,325 | 1,371 | 46,000 | 1,371 |
| 2010-03-30 | 1,330 | 1,335 | 1,309 | 1,329 | 25,200 | 1,329 |
| 2010-03-29 | 1,295 | 1,305 | 1,279 | 1,305 | 17,600 | 1,305 |
| 2010-03-26 | 1,283 | 1,328 | 1,280 | 1,325 | 53,800 | 1,325 |
| 2010-03-25 | 1,254 | 1,273 | 1,240 | 1,272 | 55,800 | 1,272 |
| 2010-03-24 | 1,255 | 1,255 | 1,227 | 1,230 | 14,100 | 1,230 |
| 2010-03-23 | 1,251 | 1,255 | 1,220 | 1,225 | 36,300 | 1,225 |
| 2010-03-19 | 1,265 | 1,280 | 1,255 | 1,260 | 36,200 | 1,260 |
| 2010-03-18 | 1,293 | 1,308 | 1,259 | 1,259 | 39,800 | 1,259 |
| 2010-03-17 | 1,298 | 1,308 | 1,283 | 1,305 | 8,100 | 1,305 |
| 2010-03-16 | 1,300 | 1,300 | 1,279 | 1,288 | 10,200 | 1,288 |
| 2010-03-15 | 1,276 | 1,298 | 1,276 | 1,293 | 14,400 | 1,293 |
| 2010-03-12 | 1,263 | 1,274 | 1,263 | 1,273 | 22,600 | 1,273 |
| 2010-03-11 | 1,254 | 1,279 | 1,254 | 1,267 | 13,200 | 1,267 |
| 2010-03-10 | 1,269 | 1,276 | 1,248 | 1,261 | 11,400 | 1,261 |
| 2010-03-09 | 1,278 | 1,278 | 1,267 | 1,269 | 10,800 | 1,269 |
| 2010-03-08 | 1,288 | 1,298 | 1,265 | 1,280 | 28,700 | 1,280 |
| 2010-03-05 | 1,285 | 1,299 | 1,280 | 1,286 | 9,900 | 1,286 |
| 2010-03-04 | 1,288 | 1,296 | 1,271 | 1,275 | 8,000 | 1,275 |
| 2010-03-03 | 1,282 | 1,322 | 1,268 | 1,284 | 14,400 | 1,284 |
| 2010-03-02 | 1,282 | 1,295 | 1,273 | 1,282 | 11,400 | 1,282 |
| 2010-03-01 | 1,294 | 1,306 | 1,285 | 1,291 | 7,600 | 1,291 |
| 2010-02-26 | 1,302 | 1,311 | 1,292 | 1,294 | 11,400 | 1,294 |
| 2010-02-25 | 1,340 | 1,350 | 1,310 | 1,316 | 15,400 | 1,316 |
| 2010-02-24 | 1,320 | 1,352 | 1,320 | 1,332 | 15,800 | 1,332 |
| 2010-02-23 | 1,358 | 1,358 | 1,330 | 1,337 | 10,800 | 1,337 |
| 2010-02-22 | 1,329 | 1,360 | 1,329 | 1,352 | 15,200 | 1,352 |
| 2010-02-19 | 1,340 | 1,356 | 1,327 | 1,329 | 18,300 | 1,329 |
| 2010-02-18 | 1,348 | 1,356 | 1,341 | 1,349 | 12,500 | 1,349 |
| 2010-02-17 | 1,358 | 1,365 | 1,340 | 1,351 | 11,100 | 1,351 |
| 2010-02-16 | 1,339 | 1,365 | 1,339 | 1,345 | 27,500 | 1,345 |
| 2010-02-15 | 1,349 | 1,349 | 1,303 | 1,309 | 10,300 | 1,309 |
| 2010-02-12 | 1,330 | 1,340 | 1,293 | 1,301 | 22,700 | 1,301 |
| 2010-02-10 | 1,378 | 1,378 | 1,322 | 1,327 | 17,800 | 1,327 |
| 2010-02-09 | 1,331 | 1,380 | 1,325 | 1,367 | 69,500 | 1,367 |
| 2010-02-08 | 1,290 | 1,295 | 1,264 | 1,271 | 16,200 | 1,271 |
| 2010-02-05 | 1,300 | 1,320 | 1,271 | 1,290 | 19,400 | 1,290 |
| 2010-02-04 | 1,321 | 1,343 | 1,320 | 1,330 | 18,500 | 1,330 |
| 2010-02-03 | 1,276 | 1,336 | 1,276 | 1,321 | 18,200 | 1,321 |
| 2010-02-02 | 1,238 | 1,289 | 1,238 | 1,276 | 12,700 | 1,276 |
| 2010-02-01 | 1,252 | 1,270 | 1,236 | 1,256 | 9,200 | 1,256 |
| 2010-01-29 | 1,260 | 1,279 | 1,252 | 1,252 | 17,600 | 1,252 |
| 2010-01-28 | 1,273 | 1,284 | 1,252 | 1,279 | 9,300 | 1,279 |
| 2010-01-27 | 1,278 | 1,300 | 1,278 | 1,290 | 20,500 | 1,290 |
| 2010-01-26 | 1,348 | 1,348 | 1,288 | 1,290 | 26,100 | 1,290 |
| 2010-01-25 | 1,332 | 1,350 | 1,315 | 1,319 | 19,000 | 1,319 |
| 2010-01-22 | 1,317 | 1,332 | 1,307 | 1,332 | 20,900 | 1,332 |
| 2010-01-21 | 1,301 | 1,359 | 1,301 | 1,355 | 30,200 | 1,355 |
| 2010-01-20 | 1,327 | 1,327 | 1,285 | 1,301 | 24,200 | 1,301 |
| 2010-01-19 | 1,267 | 1,300 | 1,266 | 1,297 | 10,400 | 1,297 |
| 2010-01-18 | 1,275 | 1,278 | 1,265 | 1,267 | 11,100 | 1,267 |
| 2010-01-15 | 1,287 | 1,292 | 1,249 | 1,281 | 16,300 | 1,281 |
| 2010-01-14 | 1,310 | 1,310 | 1,286 | 1,295 | 11,500 | 1,295 |
| 2010-01-13 | 1,268 | 1,320 | 1,260 | 1,287 | 32,400 | 1,287 |
| 2010-01-12 | 1,245 | 1,275 | 1,233 | 1,274 | 44,100 | 1,274 |
| 2010-01-08 | 1,230 | 1,249 | 1,211 | 1,249 | 32,100 | 1,249 |
| 2010-01-07 | 1,228 | 1,228 | 1,201 | 1,208 | 9,900 | 1,208 |
| 2010-01-06 | 1,225 | 1,226 | 1,200 | 1,214 | 17,200 | 1,214 |
| 2010-01-05 | 1,224 | 1,228 | 1,200 | 1,200 | 12,500 | 1,200 |
| 2010-01-04 | 1,186 | 1,223 | 1,186 | 1,209 | 12,100 | 1,209 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
