8871 (株)ゴールドクレスト 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 | 2,126 | 2,144 | 2,100 | 2,123 | 95,400 | 2,123 |
| 2010-12-29 | 2,140 | 2,165 | 2,114 | 2,159 | 144,230 | 2,159 |
| 2010-12-28 | 2,184 | 2,184 | 2,130 | 2,131 | 87,550 | 2,131 |
| 2010-12-27 | 2,130 | 2,205 | 2,093 | 2,134 | 255,500 | 2,134 |
| 2010-12-24 | 2,145 | 2,180 | 2,124 | 2,129 | 126,250 | 2,129 |
| 2010-12-22 | 2,177 | 2,208 | 2,159 | 2,163 | 117,460 | 2,163 |
| 2010-12-21 | 2,198 | 2,265 | 2,164 | 2,181 | 224,950 | 2,181 |
| 2010-12-20 | 2,178 | 2,220 | 2,166 | 2,211 | 352,870 | 2,211 |
| 2010-12-17 | 2,168 | 2,193 | 2,139 | 2,165 | 287,990 | 2,165 |
| 2010-12-16 | 2,166 | 2,214 | 2,150 | 2,158 | 201,230 | 2,158 |
| 2010-12-15 | 2,187 | 2,240 | 2,143 | 2,175 | 246,880 | 2,175 |
| 2010-12-14 | 2,119 | 2,147 | 2,108 | 2,135 | 174,800 | 2,135 |
| 2010-12-13 | 2,032 | 2,123 | 2,026 | 2,118 | 198,210 | 2,118 |
| 2010-12-10 | 2,070 | 2,083 | 2,035 | 2,056 | 253,810 | 2,056 |
| 2010-12-09 | 2,003 | 2,063 | 1,989 | 2,052 | 376,580 | 2,052 |
| 2010-12-08 | 1,916 | 1,998 | 1,906 | 1,995 | 307,630 | 1,995 |
| 2010-12-07 | 1,860 | 1,896 | 1,857 | 1,893 | 183,100 | 1,893 |
| 2010-12-06 | 1,830 | 1,844 | 1,810 | 1,838 | 70,330 | 1,838 |
| 2010-12-03 | 1,848 | 1,849 | 1,803 | 1,812 | 78,830 | 1,812 |
| 2010-12-02 | 1,820 | 1,872 | 1,816 | 1,849 | 179,430 | 1,849 |
| 2010-12-01 | 1,790 | 1,810 | 1,766 | 1,800 | 139,160 | 1,800 |
| 2010-11-30 | 1,831 | 1,849 | 1,790 | 1,791 | 191,680 | 1,791 |
| 2010-11-29 | 1,840 | 1,855 | 1,827 | 1,839 | 51,300 | 1,839 |
| 2010-11-26 | 1,838 | 1,872 | 1,838 | 1,845 | 65,360 | 1,845 |
| 2010-11-25 | 1,844 | 1,889 | 1,840 | 1,874 | 107,070 | 1,874 |
| 2010-11-24 | 1,859 | 1,891 | 1,818 | 1,844 | 192,420 | 1,844 |
| 2010-11-22 | 1,912 | 1,915 | 1,885 | 1,899 | 146,220 | 1,899 |
| 2010-11-19 | 1,919 | 1,935 | 1,883 | 1,891 | 95,630 | 1,891 |
| 2010-11-18 | 1,905 | 1,921 | 1,882 | 1,910 | 161,940 | 1,910 |
| 2010-11-17 | 1,851 | 1,924 | 1,851 | 1,916 | 148,510 | 1,916 |
| 2010-11-16 | 1,886 | 1,898 | 1,872 | 1,873 | 83,430 | 1,873 |
| 2010-11-15 | 1,899 | 1,899 | 1,860 | 1,872 | 44,120 | 1,872 |
| 2010-11-12 | 1,870 | 1,908 | 1,860 | 1,863 | 93,910 | 1,863 |
| 2010-11-11 | 1,867 | 1,890 | 1,848 | 1,876 | 69,940 | 1,876 |
| 2010-11-10 | 1,921 | 1,939 | 1,850 | 1,863 | 175,810 | 1,863 |
| 2010-11-09 | 1,914 | 1,939 | 1,883 | 1,903 | 164,860 | 1,903 |
| 2010-11-08 | 1,900 | 1,929 | 1,895 | 1,925 | 119,990 | 1,925 |
| 2010-11-05 | 1,867 | 1,896 | 1,858 | 1,880 | 217,040 | 1,880 |
| 2010-11-04 | 1,774 | 1,874 | 1,773 | 1,857 | 203,210 | 1,857 |
| 2010-11-02 | 1,747 | 1,752 | 1,715 | 1,740 | 110,330 | 1,740 |
| 2010-11-01 | 1,701 | 1,768 | 1,700 | 1,741 | 139,850 | 1,741 |
| 2010-10-29 | 1,796 | 1,799 | 1,721 | 1,737 | 211,020 | 1,737 |
| 2010-10-28 | 1,800 | 1,810 | 1,773 | 1,802 | 250,180 | 1,802 |
| 2010-10-27 | 1,824 | 1,866 | 1,795 | 1,796 | 271,080 | 1,796 |
| 2010-10-26 | 1,762 | 1,814 | 1,762 | 1,804 | 144,070 | 1,804 |
| 2010-10-25 | 1,794 | 1,818 | 1,776 | 1,783 | 164,010 | 1,783 |
| 2010-10-22 | 1,800 | 1,818 | 1,765 | 1,770 | 186,710 | 1,770 |
| 2010-10-21 | 1,950 | 1,950 | 1,807 | 1,820 | 470,140 | 1,820 |
| 2010-10-20 | 1,805 | 1,936 | 1,782 | 1,931 | 399,860 | 1,931 |
| 2010-10-19 | 1,824 | 1,871 | 1,805 | 1,859 | 250,580 | 1,859 |
| 2010-10-18 | 1,801 | 1,862 | 1,782 | 1,802 | 212,520 | 1,802 |
| 2010-10-15 | 1,822 | 1,829 | 1,790 | 1,807 | 245,650 | 1,807 |
| 2010-10-14 | 1,738 | 1,848 | 1,719 | 1,838 | 277,870 | 1,838 |
| 2010-10-13 | 1,740 | 1,747 | 1,701 | 1,711 | 287,340 | 1,711 |
| 2010-10-12 | 1,775 | 1,788 | 1,671 | 1,689 | 172,540 | 1,689 |
| 2010-10-08 | 1,799 | 1,800 | 1,750 | 1,774 | 232,030 | 1,774 |
| 2010-10-07 | 1,695 | 1,799 | 1,650 | 1,787 | 469,600 | 1,787 |
| 2010-10-06 | 1,588 | 1,720 | 1,562 | 1,687 | 467,910 | 1,687 |
| 2010-10-05 | 1,575 | 1,581 | 1,514 | 1,548 | 230,390 | 1,548 |
| 2010-10-04 | 1,599 | 1,627 | 1,585 | 1,587 | 175,570 | 1,587 |
| 2010-10-01 | 1,572 | 1,615 | 1,560 | 1,584 | 225,320 | 1,584 |
| 2010-09-30 | 1,620 | 1,639 | 1,562 | 1,574 | 246,190 | 1,574 |
| 2010-09-29 | 1,640 | 1,642 | 1,620 | 1,629 | 151,740 | 1,629 |
| 2010-09-28 | 1,677 | 1,686 | 1,638 | 1,648 | 160,390 | 1,648 |
| 2010-09-27 | 1,663 | 1,673 | 1,641 | 1,657 | 103,360 | 1,657 |
| 2010-09-24 | 1,660 | 1,683 | 1,653 | 1,660 | 59,530 | 1,660 |
| 2010-09-22 | 1,684 | 1,706 | 1,666 | 1,691 | 79,740 | 1,691 |
| 2010-09-21 | 1,671 | 1,717 | 1,647 | 1,708 | 136,820 | 1,708 |
| 2010-09-17 | 1,665 | 1,729 | 1,659 | 1,675 | 188,690 | 1,675 |
| 2010-09-16 | 1,719 | 1,725 | 1,629 | 1,638 | 226,440 | 1,638 |
| 2010-09-15 | 1,721 | 1,755 | 1,685 | 1,718 | 128,480 | 1,718 |
| 2010-09-14 | 1,775 | 1,787 | 1,725 | 1,736 | 74,810 | 1,736 |
| 2010-09-13 | 1,810 | 1,810 | 1,753 | 1,773 | 101,680 | 1,773 |
| 2010-09-10 | 1,837 | 1,875 | 1,765 | 1,784 | 117,910 | 1,784 |
| 2010-09-09 | 1,825 | 1,825 | 1,760 | 1,773 | 129,400 | 1,773 |
| 2010-09-08 | 1,829 | 1,870 | 1,813 | 1,825 | 100,290 | 1,825 |
| 2010-09-07 | 1,826 | 1,910 | 1,821 | 1,860 | 179,900 | 1,860 |
| 2010-09-06 | 1,811 | 1,838 | 1,791 | 1,803 | 109,850 | 1,803 |
| 2010-09-03 | 1,820 | 1,839 | 1,773 | 1,796 | 49,460 | 1,796 |
| 2010-09-02 | 1,806 | 1,816 | 1,762 | 1,796 | 135,450 | 1,796 |
| 2010-09-01 | 1,751 | 1,793 | 1,751 | 1,789 | 60,270 | 1,789 |
| 2010-08-31 | 1,800 | 1,814 | 1,751 | 1,751 | 56,070 | 1,751 |
| 2010-08-30 | 1,828 | 1,873 | 1,794 | 1,805 | 50,270 | 1,805 |
| 2010-08-27 | 1,743 | 1,800 | 1,733 | 1,790 | 105,990 | 1,790 |
| 2010-08-26 | 1,785 | 1,803 | 1,752 | 1,761 | 64,260 | 1,761 |
| 2010-08-25 | 1,774 | 1,827 | 1,774 | 1,798 | 43,010 | 1,798 |
| 2010-08-24 | 1,828 | 1,828 | 1,780 | 1,814 | 92,570 | 1,814 |
| 2010-08-23 | 1,871 | 1,884 | 1,840 | 1,846 | 65,460 | 1,846 |
| 2010-08-20 | 1,920 | 1,940 | 1,872 | 1,890 | 92,730 | 1,890 |
| 2010-08-19 | 1,913 | 1,975 | 1,901 | 1,959 | 265,630 | 1,959 |
| 2010-08-18 | 1,922 | 1,933 | 1,835 | 1,907 | 86,530 | 1,907 |
| 2010-08-17 | 1,840 | 1,906 | 1,836 | 1,897 | 101,840 | 1,897 |
| 2010-08-16 | 1,854 | 1,893 | 1,832 | 1,872 | 102,990 | 1,872 |
| 2010-08-13 | 1,850 | 1,891 | 1,828 | 1,874 | 92,650 | 1,874 |
| 2010-08-12 | 1,789 | 1,821 | 1,772 | 1,810 | 104,400 | 1,810 |
| 2010-08-11 | 1,910 | 1,911 | 1,835 | 1,856 | 131,020 | 1,856 |
| 2010-08-10 | 1,951 | 1,965 | 1,905 | 1,924 | 142,500 | 1,924 |
| 2010-08-09 | 1,920 | 1,945 | 1,915 | 1,940 | 143,150 | 1,940 |
| 2010-08-06 | 1,858 | 1,918 | 1,858 | 1,914 | 148,610 | 1,914 |
| 2010-08-05 | 1,850 | 1,888 | 1,839 | 1,886 | 108,540 | 1,886 |
| 2010-08-04 | 1,850 | 1,850 | 1,786 | 1,819 | 88,010 | 1,819 |
| 2010-08-03 | 1,799 | 1,855 | 1,795 | 1,847 | 155,300 | 1,847 |
| 2010-08-02 | 1,750 | 1,805 | 1,750 | 1,777 | 90,910 | 1,777 |
| 2010-07-30 | 1,735 | 1,801 | 1,734 | 1,766 | 141,470 | 1,766 |
| 2010-07-29 | 1,780 | 1,805 | 1,775 | 1,780 | 74,810 | 1,780 |
| 2010-07-28 | 1,764 | 1,818 | 1,760 | 1,818 | 101,280 | 1,818 |
| 2010-07-27 | 1,758 | 1,764 | 1,740 | 1,745 | 93,610 | 1,745 |
| 2010-07-26 | 1,768 | 1,776 | 1,747 | 1,758 | 80,490 | 1,758 |
| 2010-07-23 | 1,740 | 1,764 | 1,707 | 1,745 | 145,370 | 1,745 |
| 2010-07-22 | 1,716 | 1,736 | 1,661 | 1,672 | 120,180 | 1,672 |
| 2010-07-21 | 1,755 | 1,778 | 1,693 | 1,716 | 410,150 | 1,716 |
| 2010-07-20 | 1,556 | 1,609 | 1,556 | 1,576 | 63,030 | 1,576 |
| 2010-07-16 | 1,650 | 1,653 | 1,601 | 1,608 | 78,840 | 1,608 |
| 2010-07-15 | 1,700 | 1,703 | 1,651 | 1,665 | 51,720 | 1,665 |
| 2010-07-14 | 1,701 | 1,722 | 1,694 | 1,701 | 60,230 | 1,701 |
| 2010-07-13 | 1,735 | 1,738 | 1,690 | 1,696 | 87,060 | 1,696 |
| 2010-07-12 | 1,755 | 1,771 | 1,706 | 1,710 | 98,470 | 1,710 |
| 2010-07-09 | 1,795 | 1,795 | 1,756 | 1,770 | 196,020 | 1,770 |
| 2010-07-08 | 1,720 | 1,747 | 1,720 | 1,737 | 228,930 | 1,737 |
| 2010-07-07 | 1,676 | 1,682 | 1,634 | 1,671 | 186,710 | 1,671 |
| 2010-07-06 | 1,627 | 1,680 | 1,600 | 1,667 | 183,910 | 1,667 |
| 2010-07-05 | 1,545 | 1,633 | 1,535 | 1,626 | 210,130 | 1,626 |
| 2010-07-02 | 1,480 | 1,657 | 1,476 | 1,585 | 365,360 | 1,585 |
| 2010-07-01 | 1,525 | 1,538 | 1,480 | 1,493 | 181,490 | 1,493 |
| 2010-06-30 | 1,543 | 1,566 | 1,524 | 1,550 | 194,830 | 1,550 |
| 2010-06-29 | 1,626 | 1,683 | 1,602 | 1,606 | 107,070 | 1,606 |
| 2010-06-28 | 1,667 | 1,690 | 1,636 | 1,638 | 98,280 | 1,638 |
| 2010-06-25 | 1,700 | 1,727 | 1,660 | 1,674 | 158,130 | 1,674 |
| 2010-06-24 | 1,700 | 1,741 | 1,691 | 1,729 | 258,460 | 1,729 |
| 2010-06-23 | 1,721 | 1,730 | 1,683 | 1,683 | 155,510 | 1,683 |
| 2010-06-22 | 1,758 | 1,764 | 1,730 | 1,761 | 101,710 | 1,761 |
| 2010-06-21 | 1,748 | 1,766 | 1,729 | 1,755 | 141,720 | 1,755 |
| 2010-06-18 | 1,742 | 1,776 | 1,695 | 1,708 | 227,540 | 1,708 |
| 2010-06-17 | 1,781 | 1,810 | 1,730 | 1,735 | 155,450 | 1,735 |
| 2010-06-16 | 1,820 | 1,822 | 1,763 | 1,767 | 190,360 | 1,767 |
| 2010-06-15 | 1,829 | 1,829 | 1,766 | 1,777 | 137,500 | 1,777 |
| 2010-06-14 | 1,800 | 1,815 | 1,773 | 1,804 | 123,520 | 1,804 |
| 2010-06-11 | 1,754 | 1,784 | 1,741 | 1,751 | 125,860 | 1,751 |
| 2010-06-10 | 1,721 | 1,748 | 1,689 | 1,714 | 187,790 | 1,714 |
| 2010-06-09 | 1,754 | 1,768 | 1,716 | 1,730 | 201,380 | 1,730 |
| 2010-06-08 | 1,793 | 1,803 | 1,730 | 1,747 | 306,910 | 1,747 |
| 2010-06-07 | 1,880 | 1,880 | 1,808 | 1,833 | 200,540 | 1,833 |
| 2010-06-04 | 1,929 | 1,944 | 1,891 | 1,901 | 211,860 | 1,901 |
| 2010-06-03 | 1,958 | 1,968 | 1,935 | 1,950 | 120,540 | 1,950 |
| 2010-06-02 | 1,951 | 1,981 | 1,906 | 1,919 | 264,380 | 1,919 |
| 2010-06-01 | 1,960 | 2,015 | 1,957 | 2,010 | 230,010 | 2,010 |
| 2010-05-31 | 1,965 | 1,982 | 1,931 | 1,959 | 161,790 | 1,959 |
| 2010-05-28 | 2,030 | 2,031 | 1,956 | 1,978 | 282,550 | 1,978 |
| 2010-05-27 | 1,924 | 2,014 | 1,903 | 1,992 | 468,620 | 1,992 |
| 2010-05-26 | 1,906 | 1,925 | 1,865 | 1,884 | 559,250 | 1,884 |
| 2010-05-25 | 1,960 | 1,975 | 1,859 | 1,866 | 380,950 | 1,866 |
| 2010-05-24 | 2,023 | 2,072 | 1,997 | 2,000 | 201,700 | 2,000 |
| 2010-05-21 | 2,089 | 2,107 | 2,056 | 2,073 | 176,770 | 2,073 |
| 2010-05-20 | 2,149 | 2,160 | 2,110 | 2,139 | 199,930 | 2,139 |
| 2010-05-19 | 2,085 | 2,150 | 2,065 | 2,149 | 350,530 | 2,149 |
| 2010-05-18 | 2,157 | 2,168 | 2,120 | 2,127 | 477,660 | 2,127 |
| 2010-05-17 | 2,309 | 2,317 | 2,081 | 2,107 | 545,700 | 2,107 |
| 2010-05-14 | 2,320 | 2,414 | 2,296 | 2,359 | 886,900 | 2,359 |
| 2010-05-13 | 2,305 | 2,306 | 2,233 | 2,270 | 425,170 | 2,270 |
| 2010-05-12 | 2,377 | 2,378 | 2,306 | 2,319 | 215,940 | 2,319 |
| 2010-05-11 | 2,433 | 2,468 | 2,363 | 2,365 | 277,190 | 2,365 |
| 2010-05-10 | 2,400 | 2,431 | 2,383 | 2,394 | 156,550 | 2,394 |
| 2010-05-07 | 2,440 | 2,440 | 2,392 | 2,398 | 120,980 | 2,398 |
| 2010-05-06 | 2,522 | 2,528 | 2,459 | 2,520 | 159,870 | 2,520 |
| 2010-04-30 | 2,580 | 2,633 | 2,560 | 2,572 | 173,530 | 2,572 |
| 2010-04-28 | 2,561 | 2,594 | 2,531 | 2,572 | 130,440 | 2,572 |
| 2010-04-27 | 2,630 | 2,645 | 2,603 | 2,611 | 128,510 | 2,611 |
| 2010-04-26 | 2,627 | 2,669 | 2,600 | 2,620 | 248,370 | 2,620 |
| 2010-04-23 | 2,675 | 2,712 | 2,631 | 2,677 | 118,510 | 2,677 |
| 2010-04-22 | 2,600 | 2,722 | 2,572 | 2,695 | 220,970 | 2,695 |
| 2010-04-21 | 2,550 | 2,608 | 2,526 | 2,595 | 135,400 | 2,595 |
| 2010-04-20 | 2,610 | 2,620 | 2,552 | 2,569 | 95,230 | 2,569 |
| 2010-04-19 | 2,584 | 2,588 | 2,546 | 2,560 | 74,460 | 2,560 |
| 2010-04-16 | 2,595 | 2,671 | 2,595 | 2,634 | 169,030 | 2,634 |
| 2010-04-15 | 2,670 | 2,680 | 2,582 | 2,595 | 265,920 | 2,595 |
| 2010-04-14 | 2,650 | 2,770 | 2,626 | 2,650 | 424,090 | 2,650 |
| 2010-04-13 | 2,595 | 2,624 | 2,536 | 2,583 | 349,130 | 2,583 |
| 2010-04-12 | 2,550 | 2,600 | 2,507 | 2,590 | 302,310 | 2,590 |
| 2010-04-09 | 2,501 | 2,548 | 2,485 | 2,537 | 220,010 | 2,537 |
| 2010-04-08 | 2,478 | 2,503 | 2,466 | 2,491 | 151,040 | 2,491 |
| 2010-04-07 | 2,468 | 2,478 | 2,428 | 2,473 | 125,450 | 2,473 |
| 2010-04-06 | 2,445 | 2,487 | 2,440 | 2,475 | 120,220 | 2,475 |
| 2010-04-05 | 2,434 | 2,448 | 2,418 | 2,434 | 158,480 | 2,434 |
| 2010-04-02 | 2,431 | 2,432 | 2,405 | 2,409 | 171,140 | 2,409 |
| 2010-04-01 | 2,470 | 2,470 | 2,430 | 2,446 | 122,010 | 2,446 |
| 2010-03-31 | 2,485 | 2,495 | 2,466 | 2,473 | 151,030 | 2,473 |
| 2010-03-30 | 2,450 | 2,470 | 2,418 | 2,468 | 238,690 | 2,468 |
| 2010-03-29 | 2,351 | 2,379 | 2,346 | 2,365 | 124,040 | 2,365 |
| 2010-03-26 | 2,349 | 2,358 | 2,334 | 2,350 | 139,950 | 2,350 |
| 2010-03-25 | 2,375 | 2,385 | 2,320 | 2,335 | 157,000 | 2,335 |
| 2010-03-24 | 2,400 | 2,415 | 2,357 | 2,365 | 101,070 | 2,365 |
| 2010-03-23 | 2,430 | 2,436 | 2,379 | 2,385 | 109,050 | 2,385 |
| 2010-03-19 | 2,509 | 2,509 | 2,433 | 2,445 | 91,650 | 2,445 |
| 2010-03-18 | 2,530 | 2,530 | 2,467 | 2,495 | 128,100 | 2,495 |
| 2010-03-17 | 2,440 | 2,496 | 2,432 | 2,480 | 155,390 | 2,480 |
| 2010-03-16 | 2,392 | 2,437 | 2,392 | 2,410 | 103,590 | 2,410 |
| 2010-03-15 | 2,375 | 2,408 | 2,371 | 2,391 | 156,220 | 2,391 |
| 2010-03-12 | 2,402 | 2,406 | 2,364 | 2,383 | 110,770 | 2,383 |
| 2010-03-11 | 2,423 | 2,433 | 2,386 | 2,405 | 120,450 | 2,405 |
| 2010-03-10 | 2,366 | 2,400 | 2,360 | 2,386 | 121,240 | 2,386 |
| 2010-03-09 | 2,418 | 2,419 | 2,385 | 2,386 | 154,460 | 2,386 |
| 2010-03-08 | 2,430 | 2,440 | 2,394 | 2,397 | 138,890 | 2,397 |
| 2010-03-05 | 2,439 | 2,492 | 2,421 | 2,430 | 151,480 | 2,430 |
| 2010-03-04 | 2,440 | 2,447 | 2,393 | 2,409 | 100,240 | 2,409 |
| 2010-03-03 | 2,460 | 2,489 | 2,437 | 2,464 | 101,450 | 2,464 |
| 2010-03-02 | 2,450 | 2,468 | 2,423 | 2,435 | 129,640 | 2,435 |
| 2010-03-01 | 2,480 | 2,534 | 2,480 | 2,490 | 46,990 | 2,490 |
| 2010-02-26 | 2,481 | 2,549 | 2,463 | 2,530 | 108,810 | 2,530 |
| 2010-02-25 | 2,412 | 2,510 | 2,412 | 2,500 | 87,790 | 2,500 |
| 2010-02-24 | 2,495 | 2,517 | 2,455 | 2,460 | 68,060 | 2,460 |
| 2010-02-23 | 2,550 | 2,575 | 2,519 | 2,555 | 115,360 | 2,555 |
| 2010-02-22 | 2,551 | 2,565 | 2,526 | 2,548 | 125,730 | 2,548 |
| 2010-02-19 | 2,460 | 2,508 | 2,450 | 2,469 | 169,040 | 2,469 |
| 2010-02-18 | 2,469 | 2,520 | 2,433 | 2,495 | 142,690 | 2,495 |
| 2010-02-17 | 2,360 | 2,416 | 2,330 | 2,390 | 94,810 | 2,390 |
| 2010-02-16 | 2,365 | 2,365 | 2,306 | 2,331 | 43,740 | 2,331 |
| 2010-02-15 | 2,355 | 2,355 | 2,301 | 2,344 | 57,860 | 2,344 |
| 2010-02-12 | 2,373 | 2,395 | 2,320 | 2,338 | 113,180 | 2,338 |
| 2010-02-10 | 2,368 | 2,370 | 2,316 | 2,343 | 147,470 | 2,343 |
| 2010-02-09 | 2,412 | 2,413 | 2,321 | 2,368 | 153,000 | 2,368 |
| 2010-02-08 | 2,520 | 2,530 | 2,410 | 2,421 | 124,150 | 2,421 |
| 2010-02-05 | 2,555 | 2,556 | 2,477 | 2,520 | 105,460 | 2,520 |
| 2010-02-04 | 2,575 | 2,610 | 2,532 | 2,605 | 93,760 | 2,605 |
| 2010-02-03 | 2,555 | 2,557 | 2,480 | 2,525 | 115,400 | 2,525 |
| 2010-02-02 | 2,485 | 2,554 | 2,452 | 2,525 | 130,310 | 2,525 |
| 2010-02-01 | 2,542 | 2,542 | 2,445 | 2,477 | 154,580 | 2,477 |
| 2010-01-29 | 2,546 | 2,569 | 2,502 | 2,541 | 128,530 | 2,541 |
| 2010-01-28 | 2,630 | 2,630 | 2,535 | 2,559 | 87,140 | 2,559 |
| 2010-01-27 | 2,602 | 2,635 | 2,576 | 2,587 | 61,100 | 2,587 |
| 2010-01-26 | 2,681 | 2,705 | 2,601 | 2,601 | 84,470 | 2,601 |
| 2010-01-25 | 2,679 | 2,762 | 2,660 | 2,703 | 91,280 | 2,703 |
| 2010-01-22 | 2,695 | 2,704 | 2,625 | 2,698 | 110,760 | 2,698 |
| 2010-01-21 | 2,680 | 2,731 | 2,649 | 2,701 | 131,280 | 2,701 |
| 2010-01-20 | 2,865 | 2,865 | 2,765 | 2,771 | 80,900 | 2,771 |
| 2010-01-19 | 2,830 | 2,884 | 2,829 | 2,865 | 89,900 | 2,865 |
| 2010-01-18 | 2,770 | 2,818 | 2,770 | 2,801 | 31,600 | 2,801 |
| 2010-01-15 | 2,774 | 2,851 | 2,750 | 2,818 | 57,820 | 2,818 |
| 2010-01-14 | 2,793 | 2,800 | 2,750 | 2,773 | 109,800 | 2,773 |
| 2010-01-13 | 2,850 | 2,859 | 2,755 | 2,775 | 91,900 | 2,775 |
| 2010-01-12 | 2,780 | 2,860 | 2,770 | 2,853 | 95,530 | 2,853 |
| 2010-01-08 | 2,690 | 2,749 | 2,670 | 2,730 | 88,970 | 2,730 |
| 2010-01-07 | 2,711 | 2,715 | 2,654 | 2,686 | 124,890 | 2,686 |
| 2010-01-06 | 2,684 | 2,722 | 2,626 | 2,710 | 99,070 | 2,710 |
| 2010-01-05 | 2,655 | 2,695 | 2,605 | 2,650 | 99,140 | 2,650 |
| 2010-01-04 | 2,570 | 2,660 | 2,570 | 2,640 | 62,150 | 2,640 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2001-06-26]1株→1.5株 [2000-01-26]1株→1.2株 [1999-03-26]1株→2株
