9020 東日本旅客鉄道(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 | 5,320 | 5,340 | 5,280 | 5,280 | 609,300 | 1,760 |
| 2010-12-29 | 5,340 | 5,340 | 5,290 | 5,340 | 863,000 | 1,780 |
| 2010-12-28 | 5,390 | 5,390 | 5,310 | 5,330 | 1,170,300 | 1,776.67 |
| 2010-12-27 | 5,420 | 5,430 | 5,370 | 5,390 | 864,000 | 1,796.67 |
| 2010-12-24 | 5,360 | 5,380 | 5,340 | 5,370 | 693,800 | 1,790 |
| 2010-12-22 | 5,380 | 5,380 | 5,330 | 5,340 | 834,900 | 1,780 |
| 2010-12-21 | 5,360 | 5,410 | 5,350 | 5,370 | 1,234,900 | 1,790 |
| 2010-12-20 | 5,360 | 5,370 | 5,280 | 5,310 | 1,073,000 | 1,770 |
| 2010-12-17 | 5,360 | 5,420 | 5,320 | 5,330 | 1,560,600 | 1,776.67 |
| 2010-12-16 | 5,380 | 5,440 | 5,370 | 5,420 | 1,697,100 | 1,806.67 |
| 2010-12-15 | 5,440 | 5,450 | 5,360 | 5,370 | 1,747,200 | 1,790 |
| 2010-12-14 | 5,360 | 5,400 | 5,350 | 5,390 | 1,356,300 | 1,796.67 |
| 2010-12-13 | 5,320 | 5,340 | 5,290 | 5,340 | 1,464,700 | 1,780 |
| 2010-12-10 | 5,330 | 5,330 | 5,240 | 5,280 | 2,567,100 | 1,760 |
| 2010-12-09 | 5,230 | 5,280 | 5,210 | 5,270 | 1,683,200 | 1,756.67 |
| 2010-12-08 | 5,130 | 5,230 | 5,120 | 5,220 | 2,331,700 | 1,740 |
| 2010-12-07 | 5,070 | 5,110 | 5,050 | 5,080 | 1,225,500 | 1,693.33 |
| 2010-12-06 | 5,080 | 5,130 | 5,080 | 5,100 | 1,140,500 | 1,700 |
| 2010-12-03 | 5,130 | 5,150 | 5,070 | 5,090 | 985,400 | 1,696.67 |
| 2010-12-02 | 5,120 | 5,140 | 5,080 | 5,130 | 1,154,900 | 1,710 |
| 2010-12-01 | 5,010 | 5,080 | 4,995 | 5,060 | 1,785,500 | 1,686.67 |
| 2010-11-30 | 5,150 | 5,160 | 5,000 | 5,000 | 2,465,600 | 1,666.67 |
| 2010-11-29 | 5,050 | 5,130 | 5,010 | 5,090 | 2,338,500 | 1,696.67 |
| 2010-11-26 | 4,965 | 5,040 | 4,955 | 5,010 | 1,231,500 | 1,670 |
| 2010-11-25 | 4,980 | 4,990 | 4,945 | 4,945 | 1,093,400 | 1,648.33 |
| 2010-11-24 | 4,985 | 5,000 | 4,940 | 4,940 | 1,697,800 | 1,646.67 |
| 2010-11-22 | 4,955 | 5,030 | 4,940 | 5,010 | 1,732,900 | 1,670 |
| 2010-11-19 | 4,980 | 4,980 | 4,890 | 4,895 | 1,871,000 | 1,631.67 |
| 2010-11-18 | 4,860 | 4,955 | 4,840 | 4,955 | 2,059,000 | 1,651.67 |
| 2010-11-17 | 4,800 | 4,835 | 4,790 | 4,825 | 1,875,200 | 1,608.33 |
| 2010-11-16 | 4,900 | 4,910 | 4,810 | 4,830 | 2,780,400 | 1,610 |
| 2010-11-15 | 4,985 | 4,990 | 4,915 | 4,925 | 2,075,300 | 1,641.67 |
| 2010-11-12 | 5,080 | 5,100 | 4,975 | 4,975 | 2,046,900 | 1,658.33 |
| 2010-11-11 | 5,000 | 5,100 | 4,990 | 5,080 | 1,602,000 | 1,693.33 |
| 2010-11-10 | 4,930 | 5,010 | 4,925 | 4,995 | 1,402,700 | 1,665 |
| 2010-11-09 | 5,000 | 5,030 | 4,935 | 4,950 | 1,328,000 | 1,650 |
| 2010-11-08 | 4,990 | 5,050 | 4,970 | 5,040 | 1,199,700 | 1,680 |
| 2010-11-05 | 4,955 | 5,010 | 4,940 | 4,955 | 1,548,700 | 1,651.67 |
| 2010-11-04 | 4,945 | 4,960 | 4,900 | 4,920 | 1,073,600 | 1,640 |
| 2010-11-02 | 4,860 | 4,905 | 4,825 | 4,895 | 1,072,500 | 1,631.67 |
| 2010-11-01 | 4,950 | 4,985 | 4,860 | 4,875 | 1,339,100 | 1,625 |
| 2010-10-29 | 5,030 | 5,060 | 4,910 | 4,975 | 1,997,900 | 1,658.33 |
| 2010-10-28 | 5,030 | 5,080 | 5,010 | 5,030 | 1,894,600 | 1,676.67 |
| 2010-10-27 | 5,040 | 5,050 | 4,980 | 4,985 | 991,600 | 1,661.67 |
| 2010-10-26 | 5,060 | 5,080 | 5,030 | 5,040 | 1,040,600 | 1,680 |
| 2010-10-25 | 5,030 | 5,080 | 5,030 | 5,050 | 1,039,300 | 1,683.33 |
| 2010-10-22 | 5,070 | 5,080 | 5,010 | 5,030 | 1,303,700 | 1,676.67 |
| 2010-10-21 | 5,130 | 5,150 | 5,020 | 5,060 | 1,691,700 | 1,686.67 |
| 2010-10-20 | 5,170 | 5,170 | 5,060 | 5,100 | 1,396,400 | 1,700 |
| 2010-10-19 | 5,080 | 5,170 | 5,070 | 5,160 | 1,658,000 | 1,720 |
| 2010-10-18 | 4,995 | 5,100 | 4,980 | 5,070 | 1,241,900 | 1,690 |
| 2010-10-15 | 5,000 | 5,020 | 4,950 | 4,960 | 1,664,000 | 1,653.33 |
| 2010-10-14 | 5,000 | 5,050 | 4,985 | 5,010 | 1,155,100 | 1,670 |
| 2010-10-13 | 5,120 | 5,120 | 4,980 | 4,985 | 1,678,500 | 1,661.67 |
| 2010-10-12 | 5,070 | 5,170 | 5,060 | 5,060 | 1,912,200 | 1,686.67 |
| 2010-10-08 | 5,150 | 5,150 | 5,050 | 5,050 | 1,366,600 | 1,683.33 |
| 2010-10-07 | 5,150 | 5,250 | 5,130 | 5,160 | 2,535,300 | 1,720 |
| 2010-10-06 | 5,090 | 5,160 | 5,030 | 5,130 | 2,547,400 | 1,710 |
| 2010-10-05 | 5,030 | 5,100 | 5,010 | 5,080 | 1,231,000 | 1,693.33 |
| 2010-10-04 | 5,140 | 5,140 | 5,010 | 5,020 | 1,162,100 | 1,673.33 |
| 2010-10-01 | 5,080 | 5,150 | 5,070 | 5,150 | 1,909,700 | 1,716.67 |
| 2010-09-30 | 5,120 | 5,150 | 5,040 | 5,040 | 1,787,000 | 1,680 |
| 2010-09-29 | 5,180 | 5,190 | 5,110 | 5,120 | 1,406,800 | 1,706.67 |
| 2010-09-28 | 5,090 | 5,190 | 4,990 | 5,170 | 3,677,500 | 1,723.33 |
| 2010-09-27 | 5,220 | 5,220 | 5,090 | 5,140 | 1,842,600 | 1,713.33 |
| 2010-09-24 | 5,180 | 5,200 | 5,150 | 5,160 | 1,462,000 | 1,720 |
| 2010-09-22 | 5,200 | 5,220 | 5,180 | 5,190 | 1,604,800 | 1,730 |
| 2010-09-21 | 5,220 | 5,260 | 5,190 | 5,230 | 2,087,300 | 1,743.33 |
| 2010-09-17 | 5,230 | 5,240 | 5,140 | 5,170 | 3,247,500 | 1,723.33 |
| 2010-09-16 | 5,340 | 5,360 | 5,180 | 5,200 | 2,928,900 | 1,733.33 |
| 2010-09-15 | 5,350 | 5,410 | 5,320 | 5,350 | 1,968,600 | 1,783.33 |
| 2010-09-14 | 5,420 | 5,430 | 5,350 | 5,360 | 1,840,700 | 1,786.67 |
| 2010-09-13 | 5,520 | 5,550 | 5,470 | 5,490 | 1,322,000 | 1,830 |
| 2010-09-10 | 5,560 | 5,570 | 5,520 | 5,520 | 1,433,300 | 1,840 |
| 2010-09-09 | 5,540 | 5,560 | 5,520 | 5,550 | 621,200 | 1,850 |
| 2010-09-08 | 5,550 | 5,580 | 5,500 | 5,520 | 1,070,000 | 1,840 |
| 2010-09-07 | 5,550 | 5,580 | 5,540 | 5,550 | 1,140,800 | 1,850 |
| 2010-09-06 | 5,600 | 5,610 | 5,540 | 5,600 | 1,319,000 | 1,866.67 |
| 2010-09-03 | 5,640 | 5,650 | 5,580 | 5,620 | 982,000 | 1,873.33 |
| 2010-09-02 | 5,540 | 5,630 | 5,510 | 5,630 | 1,366,400 | 1,876.67 |
| 2010-09-01 | 5,420 | 5,520 | 5,400 | 5,510 | 1,225,200 | 1,836.67 |
| 2010-08-31 | 5,470 | 5,480 | 5,400 | 5,440 | 1,690,900 | 1,813.33 |
| 2010-08-30 | 5,520 | 5,560 | 5,470 | 5,520 | 1,260,900 | 1,840 |
| 2010-08-27 | 5,390 | 5,500 | 5,390 | 5,460 | 1,280,800 | 1,820 |
| 2010-08-26 | 5,470 | 5,470 | 5,410 | 5,460 | 889,600 | 1,820 |
| 2010-08-25 | 5,370 | 5,480 | 5,360 | 5,440 | 1,241,500 | 1,813.33 |
| 2010-08-24 | 5,350 | 5,410 | 5,350 | 5,390 | 829,500 | 1,796.67 |
| 2010-08-23 | 5,420 | 5,420 | 5,370 | 5,390 | 735,900 | 1,796.67 |
| 2010-08-20 | 5,470 | 5,520 | 5,420 | 5,430 | 1,095,500 | 1,810 |
| 2010-08-19 | 5,480 | 5,520 | 5,470 | 5,490 | 1,518,800 | 1,830 |
| 2010-08-18 | 5,520 | 5,530 | 5,460 | 5,500 | 679,000 | 1,833.33 |
| 2010-08-17 | 5,490 | 5,510 | 5,480 | 5,490 | 583,400 | 1,830 |
| 2010-08-16 | 5,480 | 5,540 | 5,480 | 5,540 | 744,900 | 1,846.67 |
| 2010-08-13 | 5,520 | 5,570 | 5,460 | 5,530 | 1,181,100 | 1,843.33 |
| 2010-08-12 | 5,450 | 5,570 | 5,440 | 5,520 | 1,067,800 | 1,840 |
| 2010-08-11 | 5,590 | 5,620 | 5,480 | 5,530 | 1,330,100 | 1,843.33 |
| 2010-08-10 | 5,680 | 5,700 | 5,620 | 5,650 | 780,400 | 1,883.33 |
| 2010-08-09 | 5,630 | 5,710 | 5,620 | 5,700 | 855,500 | 1,900 |
| 2010-08-06 | 5,590 | 5,680 | 5,570 | 5,680 | 1,045,000 | 1,893.33 |
| 2010-08-05 | 5,600 | 5,630 | 5,570 | 5,600 | 1,027,000 | 1,866.67 |
| 2010-08-04 | 5,620 | 5,640 | 5,570 | 5,590 | 762,300 | 1,863.33 |
| 2010-08-03 | 5,610 | 5,630 | 5,580 | 5,630 | 996,600 | 1,876.67 |
| 2010-08-02 | 5,620 | 5,640 | 5,580 | 5,580 | 624,000 | 1,860 |
| 2010-07-30 | 5,720 | 5,720 | 5,570 | 5,570 | 1,566,000 | 1,856.67 |
| 2010-07-29 | 5,800 | 5,820 | 5,710 | 5,720 | 1,404,200 | 1,906.67 |
| 2010-07-28 | 5,850 | 5,900 | 5,830 | 5,900 | 795,900 | 1,966.67 |
| 2010-07-27 | 5,790 | 5,850 | 5,780 | 5,800 | 1,049,700 | 1,933.33 |
| 2010-07-26 | 5,790 | 5,810 | 5,770 | 5,780 | 781,500 | 1,926.67 |
| 2010-07-23 | 5,750 | 5,770 | 5,700 | 5,740 | 1,063,800 | 1,913.33 |
| 2010-07-22 | 5,680 | 5,710 | 5,660 | 5,700 | 870,500 | 1,900 |
| 2010-07-21 | 5,710 | 5,770 | 5,690 | 5,740 | 702,600 | 1,913.33 |
| 2010-07-20 | 5,700 | 5,760 | 5,660 | 5,710 | 1,396,600 | 1,903.33 |
| 2010-07-16 | 5,790 | 5,800 | 5,750 | 5,770 | 896,300 | 1,923.33 |
| 2010-07-15 | 5,810 | 5,870 | 5,800 | 5,840 | 917,100 | 1,946.67 |
| 2010-07-14 | 5,900 | 5,910 | 5,860 | 5,890 | 907,300 | 1,963.33 |
| 2010-07-13 | 5,940 | 5,940 | 5,810 | 5,830 | 1,375,000 | 1,943.33 |
| 2010-07-12 | 6,040 | 6,050 | 5,990 | 5,990 | 665,600 | 1,996.67 |
| 2010-07-09 | 6,070 | 6,070 | 6,010 | 6,030 | 845,000 | 2,010 |
| 2010-07-08 | 6,040 | 6,050 | 6,010 | 6,040 | 788,600 | 2,013.33 |
| 2010-07-07 | 6,020 | 6,030 | 5,950 | 5,980 | 927,200 | 1,993.33 |
| 2010-07-06 | 5,950 | 6,040 | 5,910 | 6,040 | 1,147,600 | 2,013.33 |
| 2010-07-05 | 5,950 | 5,980 | 5,920 | 5,960 | 772,400 | 1,986.67 |
| 2010-07-02 | 5,910 | 5,910 | 5,850 | 5,890 | 822,400 | 1,963.33 |
| 2010-07-01 | 5,910 | 5,920 | 5,850 | 5,900 | 869,800 | 1,966.67 |
| 2010-06-30 | 6,040 | 6,050 | 5,920 | 5,930 | 1,389,800 | 1,976.67 |
| 2010-06-29 | 6,040 | 6,050 | 5,990 | 6,030 | 781,100 | 2,010 |
| 2010-06-28 | 6,050 | 6,070 | 5,980 | 6,000 | 1,120,400 | 2,000 |
| 2010-06-25 | 5,870 | 5,970 | 5,860 | 5,970 | 1,067,300 | 1,990 |
| 2010-06-24 | 5,900 | 5,980 | 5,890 | 5,950 | 712,700 | 1,983.33 |
| 2010-06-23 | 6,020 | 6,050 | 5,950 | 5,970 | 1,141,600 | 1,990 |
| 2010-06-22 | 6,010 | 6,070 | 6,000 | 6,070 | 1,255,400 | 2,023.33 |
| 2010-06-21 | 5,920 | 6,040 | 5,900 | 6,000 | 944,700 | 2,000 |
| 2010-06-18 | 5,910 | 5,950 | 5,880 | 5,910 | 1,018,900 | 1,970 |
| 2010-06-17 | 5,940 | 5,980 | 5,840 | 5,870 | 830,900 | 1,956.67 |
| 2010-06-16 | 5,940 | 6,000 | 5,910 | 5,930 | 687,000 | 1,976.67 |
| 2010-06-15 | 5,930 | 5,940 | 5,870 | 5,920 | 451,500 | 1,973.33 |
| 2010-06-14 | 5,870 | 5,920 | 5,870 | 5,910 | 446,000 | 1,970 |
| 2010-06-11 | 5,950 | 5,950 | 5,830 | 5,860 | 1,680,100 | 1,953.33 |
| 2010-06-10 | 5,820 | 5,870 | 5,770 | 5,800 | 988,000 | 1,933.33 |
| 2010-06-09 | 5,660 | 5,800 | 5,650 | 5,730 | 1,569,800 | 1,910 |
| 2010-06-08 | 5,710 | 5,730 | 5,660 | 5,700 | 1,258,800 | 1,900 |
| 2010-06-07 | 5,860 | 5,910 | 5,790 | 5,810 | 947,400 | 1,936.67 |
| 2010-06-04 | 5,920 | 5,950 | 5,860 | 5,860 | 1,032,400 | 1,953.33 |
| 2010-06-03 | 5,860 | 5,910 | 5,830 | 5,890 | 954,100 | 1,963.33 |
| 2010-06-02 | 5,880 | 5,880 | 5,780 | 5,820 | 1,404,100 | 1,940 |
| 2010-06-01 | 5,820 | 5,910 | 5,740 | 5,880 | 893,900 | 1,960 |
| 2010-05-31 | 5,850 | 5,920 | 5,800 | 5,880 | 1,091,300 | 1,960 |
| 2010-05-28 | 5,800 | 5,830 | 5,700 | 5,800 | 1,803,700 | 1,933.33 |
| 2010-05-27 | 5,690 | 5,770 | 5,660 | 5,750 | 1,376,200 | 1,916.67 |
| 2010-05-26 | 5,810 | 5,820 | 5,700 | 5,760 | 2,290,000 | 1,920 |
| 2010-05-25 | 5,910 | 5,960 | 5,880 | 5,930 | 1,224,000 | 1,976.67 |
| 2010-05-24 | 5,950 | 6,020 | 5,870 | 5,970 | 985,400 | 1,990 |
| 2010-05-21 | 6,000 | 6,080 | 5,980 | 5,980 | 1,126,300 | 1,993.33 |
| 2010-05-20 | 6,070 | 6,130 | 6,060 | 6,100 | 1,123,600 | 2,033.33 |
| 2010-05-19 | 6,220 | 6,270 | 6,100 | 6,130 | 1,161,800 | 2,043.33 |
| 2010-05-18 | 6,190 | 6,280 | 6,180 | 6,260 | 946,600 | 2,086.67 |
| 2010-05-17 | 6,190 | 6,270 | 6,160 | 6,210 | 1,322,200 | 2,070 |
| 2010-05-14 | 6,190 | 6,330 | 6,170 | 6,270 | 1,287,200 | 2,090 |
| 2010-05-13 | 6,210 | 6,270 | 6,200 | 6,260 | 1,018,500 | 2,086.67 |
| 2010-05-12 | 6,200 | 6,310 | 6,120 | 6,270 | 1,754,600 | 2,090 |
| 2010-05-11 | 6,120 | 6,270 | 6,060 | 6,190 | 1,905,000 | 2,063.33 |
| 2010-05-10 | 6,000 | 6,140 | 5,960 | 6,120 | 1,948,200 | 2,040 |
| 2010-05-07 | 5,980 | 6,160 | 5,970 | 6,100 | 2,140,800 | 2,033.33 |
| 2010-05-06 | 6,200 | 6,200 | 6,090 | 6,110 | 1,947,900 | 2,036.67 |
| 2010-04-30 | 6,350 | 6,360 | 6,260 | 6,300 | 2,622,500 | 2,100 |
| 2010-04-28 | 6,400 | 6,420 | 6,180 | 6,250 | 3,293,200 | 2,083.33 |
| 2010-04-27 | 6,690 | 6,710 | 6,610 | 6,680 | 991,900 | 2,226.67 |
| 2010-04-26 | 6,680 | 6,720 | 6,660 | 6,680 | 922,400 | 2,226.67 |
| 2010-04-23 | 6,500 | 6,620 | 6,460 | 6,590 | 1,461,400 | 2,196.67 |
| 2010-04-22 | 6,540 | 6,600 | 6,470 | 6,570 | 1,204,700 | 2,190 |
| 2010-04-21 | 6,540 | 6,650 | 6,500 | 6,640 | 1,109,500 | 2,213.33 |
| 2010-04-20 | 6,500 | 6,570 | 6,450 | 6,550 | 1,040,700 | 2,183.33 |
| 2010-04-19 | 6,470 | 6,500 | 6,380 | 6,410 | 909,900 | 2,136.67 |
| 2010-04-16 | 6,520 | 6,570 | 6,490 | 6,500 | 833,600 | 2,166.67 |
| 2010-04-15 | 6,650 | 6,650 | 6,560 | 6,590 | 885,000 | 2,196.67 |
| 2010-04-14 | 6,550 | 6,610 | 6,530 | 6,570 | 976,600 | 2,190 |
| 2010-04-13 | 6,570 | 6,600 | 6,490 | 6,510 | 845,700 | 2,170 |
| 2010-04-12 | 6,620 | 6,690 | 6,600 | 6,600 | 697,600 | 2,200 |
| 2010-04-09 | 6,520 | 6,640 | 6,500 | 6,620 | 1,640,900 | 2,206.67 |
| 2010-04-08 | 6,700 | 6,700 | 6,520 | 6,550 | 2,116,300 | 2,183.33 |
| 2010-04-07 | 6,640 | 6,750 | 6,630 | 6,750 | 1,744,200 | 2,250 |
| 2010-04-06 | 6,500 | 6,630 | 6,470 | 6,630 | 1,242,500 | 2,210 |
| 2010-04-05 | 6,440 | 6,490 | 6,420 | 6,460 | 464,400 | 2,153.33 |
| 2010-04-02 | 6,490 | 6,500 | 6,410 | 6,460 | 777,700 | 2,153.33 |
| 2010-04-01 | 6,540 | 6,560 | 6,470 | 6,500 | 1,078,600 | 2,166.67 |
| 2010-03-31 | 6,450 | 6,540 | 6,420 | 6,500 | 2,209,800 | 2,166.67 |
| 2010-03-30 | 6,240 | 6,350 | 6,220 | 6,350 | 1,253,500 | 2,116.67 |
| 2010-03-29 | 6,150 | 6,230 | 6,120 | 6,190 | 1,082,900 | 2,063.33 |
| 2010-03-26 | 6,150 | 6,200 | 6,110 | 6,200 | 1,380,000 | 2,066.67 |
| 2010-03-25 | 6,250 | 6,250 | 6,180 | 6,190 | 882,300 | 2,063.33 |
| 2010-03-24 | 6,240 | 6,260 | 6,200 | 6,230 | 613,500 | 2,076.67 |
| 2010-03-23 | 6,200 | 6,280 | 6,160 | 6,210 | 1,017,000 | 2,070 |
| 2010-03-19 | 6,140 | 6,180 | 6,110 | 6,170 | 687,100 | 2,056.67 |
| 2010-03-18 | 6,190 | 6,210 | 6,110 | 6,130 | 846,300 | 2,043.33 |
| 2010-03-17 | 6,230 | 6,230 | 6,150 | 6,190 | 750,200 | 2,063.33 |
| 2010-03-16 | 6,150 | 6,240 | 6,120 | 6,210 | 680,100 | 2,070 |
| 2010-03-15 | 6,180 | 6,230 | 6,130 | 6,160 | 766,200 | 2,053.33 |
| 2010-03-12 | 6,210 | 6,210 | 6,150 | 6,190 | 1,248,700 | 2,063.33 |
| 2010-03-11 | 6,130 | 6,160 | 6,100 | 6,130 | 506,900 | 2,043.33 |
| 2010-03-10 | 6,100 | 6,150 | 6,090 | 6,090 | 851,900 | 2,030 |
| 2010-03-09 | 6,230 | 6,230 | 6,110 | 6,110 | 913,900 | 2,036.67 |
| 2010-03-08 | 6,210 | 6,260 | 6,200 | 6,230 | 759,100 | 2,076.67 |
| 2010-03-05 | 6,130 | 6,240 | 6,120 | 6,200 | 1,054,200 | 2,066.67 |
| 2010-03-04 | 6,080 | 6,160 | 6,080 | 6,100 | 982,200 | 2,033.33 |
| 2010-03-03 | 6,130 | 6,170 | 6,090 | 6,120 | 878,500 | 2,040 |
| 2010-03-02 | 6,090 | 6,180 | 6,070 | 6,170 | 1,421,000 | 2,056.67 |
| 2010-03-01 | 6,150 | 6,160 | 6,120 | 6,130 | 799,100 | 2,043.33 |
| 2010-02-26 | 6,070 | 6,120 | 6,050 | 6,120 | 1,637,600 | 2,040 |
| 2010-02-25 | 5,950 | 6,040 | 5,910 | 6,040 | 1,217,600 | 2,013.33 |
| 2010-02-24 | 5,930 | 5,960 | 5,880 | 5,940 | 917,300 | 1,980 |
| 2010-02-23 | 5,970 | 6,010 | 5,940 | 5,970 | 755,100 | 1,990 |
| 2010-02-22 | 5,990 | 6,110 | 5,980 | 6,030 | 1,083,400 | 2,010 |
| 2010-02-19 | 6,010 | 6,050 | 5,910 | 5,910 | 860,600 | 1,970 |
| 2010-02-18 | 6,060 | 6,080 | 5,950 | 5,990 | 969,700 | 1,996.67 |
| 2010-02-17 | 5,950 | 6,100 | 5,940 | 6,090 | 1,386,700 | 2,030 |
| 2010-02-16 | 5,870 | 5,950 | 5,870 | 5,900 | 539,300 | 1,966.67 |
| 2010-02-15 | 5,920 | 5,930 | 5,850 | 5,860 | 518,800 | 1,953.33 |
| 2010-02-12 | 5,850 | 5,910 | 5,800 | 5,900 | 1,089,200 | 1,966.67 |
| 2010-02-10 | 5,850 | 5,890 | 5,840 | 5,840 | 1,007,300 | 1,946.67 |
| 2010-02-09 | 5,940 | 5,950 | 5,860 | 5,870 | 1,206,000 | 1,956.67 |
| 2010-02-08 | 6,040 | 6,050 | 5,960 | 5,980 | 768,600 | 1,993.33 |
| 2010-02-05 | 6,130 | 6,170 | 6,020 | 6,030 | 1,031,300 | 2,010 |
| 2010-02-04 | 6,180 | 6,240 | 6,110 | 6,150 | 1,349,200 | 2,050 |
| 2010-02-03 | 6,100 | 6,210 | 6,080 | 6,190 | 1,386,200 | 2,063.33 |
| 2010-02-02 | 6,090 | 6,120 | 6,010 | 6,080 | 1,216,000 | 2,026.67 |
| 2010-02-01 | 6,080 | 6,150 | 6,010 | 6,110 | 1,289,800 | 2,036.67 |
| 2010-01-29 | 6,210 | 6,240 | 6,070 | 6,070 | 1,456,900 | 2,023.33 |
| 2010-01-28 | 6,220 | 6,270 | 6,180 | 6,200 | 1,639,400 | 2,066.67 |
| 2010-01-27 | 6,210 | 6,280 | 6,170 | 6,230 | 1,500,000 | 2,076.67 |
| 2010-01-26 | 6,180 | 6,220 | 6,140 | 6,140 | 1,065,400 | 2,046.67 |
| 2010-01-25 | 6,120 | 6,270 | 6,120 | 6,220 | 1,048,800 | 2,073.33 |
| 2010-01-22 | 6,200 | 6,230 | 6,120 | 6,180 | 941,600 | 2,060 |
| 2010-01-21 | 6,300 | 6,330 | 6,220 | 6,230 | 1,740,800 | 2,076.67 |
| 2010-01-20 | 6,250 | 6,270 | 6,190 | 6,220 | 1,562,800 | 2,073.33 |
| 2010-01-19 | 6,270 | 6,270 | 6,170 | 6,210 | 675,400 | 2,070 |
| 2010-01-18 | 6,200 | 6,290 | 6,180 | 6,290 | 2,335,400 | 2,096.67 |
| 2010-01-15 | 6,100 | 6,160 | 6,080 | 6,140 | 1,192,100 | 2,046.67 |
| 2010-01-14 | 6,080 | 6,120 | 6,020 | 6,050 | 977,400 | 2,016.67 |
| 2010-01-13 | 6,140 | 6,180 | 6,010 | 6,020 | 1,008,000 | 2,006.67 |
| 2010-01-12 | 5,980 | 6,140 | 5,940 | 6,130 | 1,608,600 | 2,043.33 |
| 2010-01-08 | 5,940 | 6,080 | 5,910 | 6,060 | 1,745,600 | 2,020 |
| 2010-01-07 | 5,860 | 5,910 | 5,820 | 5,890 | 1,142,200 | 1,963.33 |
| 2010-01-06 | 5,870 | 5,920 | 5,810 | 5,880 | 1,515,200 | 1,960 |
| 2010-01-05 | 5,960 | 5,980 | 5,800 | 5,880 | 1,015,300 | 1,960 |
| 2010-01-04 | 5,850 | 5,930 | 5,850 | 5,920 | 443,700 | 1,973.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2009-01-05]1株→100株