9021 西日本旅客鉄道(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 | 304,000 | 305,500 | 303,500 | 303,500 | 7,211 | 1,517.50 |
| 2010-12-29 | 302,500 | 304,000 | 301,500 | 303,500 | 3,469 | 1,517.50 |
| 2010-12-28 | 303,000 | 303,000 | 302,000 | 302,000 | 4,523 | 1,510 |
| 2010-12-27 | 300,000 | 302,000 | 300,000 | 301,000 | 2,971 | 1,505 |
| 2010-12-24 | 298,800 | 300,500 | 298,100 | 299,100 | 4,443 | 1,495.50 |
| 2010-12-22 | 299,100 | 301,000 | 299,000 | 300,500 | 7,032 | 1,502.50 |
| 2010-12-21 | 299,000 | 300,500 | 298,900 | 299,500 | 4,768 | 1,497.50 |
| 2010-12-20 | 300,000 | 301,000 | 298,000 | 298,100 | 6,515 | 1,490.50 |
| 2010-12-17 | 299,000 | 301,000 | 298,500 | 298,500 | 6,046 | 1,492.50 |
| 2010-12-16 | 298,300 | 301,000 | 297,700 | 299,200 | 7,832 | 1,496 |
| 2010-12-15 | 300,500 | 301,500 | 298,000 | 298,000 | 12,203 | 1,490 |
| 2010-12-14 | 299,400 | 302,000 | 298,800 | 302,000 | 9,226 | 1,510 |
| 2010-12-13 | 298,500 | 299,400 | 296,900 | 299,100 | 9,343 | 1,495.50 |
| 2010-12-10 | 296,200 | 297,500 | 293,100 | 296,700 | 18,792 | 1,483.50 |
| 2010-12-09 | 292,500 | 294,700 | 292,100 | 294,300 | 10,406 | 1,471.50 |
| 2010-12-08 | 291,100 | 294,100 | 291,100 | 293,400 | 11,691 | 1,467 |
| 2010-12-07 | 291,100 | 292,500 | 289,900 | 291,700 | 14,372 | 1,458.50 |
| 2010-12-06 | 291,800 | 294,500 | 291,200 | 291,800 | 15,344 | 1,459 |
| 2010-12-03 | 293,300 | 294,200 | 291,400 | 291,900 | 11,983 | 1,459.50 |
| 2010-12-02 | 295,300 | 295,600 | 293,400 | 293,400 | 8,147 | 1,467 |
| 2010-12-01 | 293,000 | 293,900 | 292,000 | 293,600 | 9,344 | 1,468 |
| 2010-11-30 | 295,300 | 297,500 | 293,300 | 293,300 | 11,771 | 1,466.50 |
| 2010-11-29 | 295,000 | 296,800 | 294,700 | 296,000 | 9,145 | 1,480 |
| 2010-11-26 | 295,000 | 296,100 | 294,400 | 294,700 | 9,778 | 1,473.50 |
| 2010-11-25 | 296,000 | 296,000 | 294,500 | 294,500 | 8,105 | 1,472.50 |
| 2010-11-24 | 296,000 | 296,400 | 294,800 | 295,200 | 8,499 | 1,476 |
| 2010-11-22 | 296,800 | 297,400 | 295,700 | 296,500 | 10,495 | 1,482.50 |
| 2010-11-19 | 296,400 | 297,800 | 295,400 | 295,500 | 12,883 | 1,477.50 |
| 2010-11-18 | 295,400 | 297,300 | 294,100 | 297,300 | 9,531 | 1,486.50 |
| 2010-11-17 | 294,000 | 294,600 | 293,000 | 293,700 | 8,619 | 1,468.50 |
| 2010-11-16 | 300,000 | 300,000 | 294,700 | 295,200 | 12,498 | 1,476 |
| 2010-11-15 | 302,000 | 302,000 | 299,200 | 300,000 | 6,473 | 1,500 |
| 2010-11-12 | 304,500 | 304,500 | 300,500 | 301,000 | 5,841 | 1,505 |
| 2010-11-11 | 303,500 | 306,000 | 303,000 | 306,000 | 5,125 | 1,530 |
| 2010-11-10 | 299,700 | 302,500 | 297,500 | 302,000 | 6,628 | 1,510 |
| 2010-11-09 | 301,000 | 302,000 | 298,300 | 299,300 | 5,920 | 1,496.50 |
| 2010-11-08 | 299,900 | 302,500 | 299,400 | 302,500 | 4,258 | 1,512.50 |
| 2010-11-05 | 299,100 | 301,000 | 298,000 | 299,200 | 7,610 | 1,496 |
| 2010-11-04 | 296,700 | 299,700 | 295,300 | 296,700 | 6,742 | 1,483.50 |
| 2010-11-02 | 294,200 | 295,100 | 292,100 | 293,800 | 5,321 | 1,469 |
| 2010-11-01 | 297,500 | 300,500 | 293,900 | 295,700 | 7,368 | 1,478.50 |
| 2010-10-29 | 295,800 | 299,600 | 294,300 | 298,800 | 11,856 | 1,494 |
| 2010-10-28 | 291,600 | 295,900 | 291,100 | 294,700 | 14,349 | 1,473.50 |
| 2010-10-27 | 294,800 | 294,800 | 291,200 | 291,600 | 7,834 | 1,458 |
| 2010-10-26 | 295,700 | 296,000 | 293,600 | 294,700 | 6,802 | 1,473.50 |
| 2010-10-25 | 297,000 | 297,800 | 294,200 | 295,200 | 7,140 | 1,476 |
| 2010-10-22 | 297,100 | 297,700 | 294,500 | 296,500 | 8,325 | 1,482.50 |
| 2010-10-21 | 298,500 | 302,000 | 295,100 | 295,500 | 17,116 | 1,477.50 |
| 2010-10-20 | 302,500 | 307,000 | 296,600 | 305,500 | 11,626 | 1,527.50 |
| 2010-10-19 | 297,600 | 303,500 | 297,600 | 303,500 | 5,941 | 1,517.50 |
| 2010-10-18 | 299,000 | 302,000 | 297,600 | 299,700 | 6,292 | 1,498.50 |
| 2010-10-15 | 299,300 | 299,300 | 295,200 | 297,000 | 13,918 | 1,485 |
| 2010-10-14 | 305,000 | 305,500 | 298,000 | 302,000 | 12,882 | 1,510 |
| 2010-10-13 | 307,500 | 307,500 | 301,500 | 302,500 | 8,152 | 1,512.50 |
| 2010-10-12 | 308,000 | 309,000 | 305,500 | 307,000 | 10,146 | 1,535 |
| 2010-10-08 | 306,000 | 308,500 | 304,000 | 306,500 | 11,554 | 1,532.50 |
| 2010-10-07 | 304,000 | 309,000 | 301,500 | 304,000 | 14,868 | 1,520 |
| 2010-10-06 | 299,900 | 305,500 | 298,500 | 303,500 | 10,620 | 1,517.50 |
| 2010-10-05 | 294,300 | 298,900 | 293,100 | 298,400 | 10,962 | 1,492 |
| 2010-10-04 | 299,700 | 299,700 | 295,000 | 295,000 | 14,173 | 1,475 |
| 2010-10-01 | 299,500 | 301,500 | 297,100 | 301,000 | 11,806 | 1,505 |
| 2010-09-30 | 303,500 | 305,000 | 298,600 | 299,400 | 10,554 | 1,497 |
| 2010-09-29 | 305,000 | 306,500 | 302,000 | 302,500 | 9,751 | 1,512.50 |
| 2010-09-28 | 304,500 | 306,000 | 303,500 | 303,500 | 9,802 | 1,517.50 |
| 2010-09-27 | 308,000 | 308,500 | 305,000 | 307,000 | 8,255 | 1,535 |
| 2010-09-24 | 306,000 | 307,000 | 305,500 | 306,500 | 7,072 | 1,532.50 |
| 2010-09-22 | 309,500 | 310,000 | 307,000 | 307,000 | 5,917 | 1,535 |
| 2010-09-21 | 307,000 | 310,000 | 306,500 | 308,500 | 7,292 | 1,542.50 |
| 2010-09-17 | 307,500 | 308,000 | 306,500 | 306,500 | 6,381 | 1,532.50 |
| 2010-09-16 | 310,500 | 310,500 | 306,000 | 306,000 | 8,840 | 1,530 |
| 2010-09-15 | 307,000 | 310,000 | 306,500 | 308,000 | 8,423 | 1,540 |
| 2010-09-14 | 311,000 | 312,000 | 306,500 | 307,000 | 8,893 | 1,535 |
| 2010-09-13 | 312,000 | 314,000 | 311,500 | 312,500 | 8,756 | 1,562.50 |
| 2010-09-10 | 313,500 | 316,000 | 311,000 | 312,000 | 13,808 | 1,560 |
| 2010-09-09 | 319,000 | 319,500 | 315,000 | 316,000 | 5,442 | 1,580 |
| 2010-09-08 | 317,000 | 318,500 | 316,000 | 316,500 | 4,293 | 1,582.50 |
| 2010-09-07 | 317,000 | 320,500 | 317,000 | 319,000 | 5,138 | 1,595 |
| 2010-09-06 | 317,500 | 319,500 | 316,000 | 317,000 | 6,378 | 1,585 |
| 2010-09-03 | 318,000 | 318,000 | 316,000 | 317,500 | 5,038 | 1,587.50 |
| 2010-09-02 | 317,000 | 319,500 | 315,500 | 319,500 | 7,622 | 1,597.50 |
| 2010-09-01 | 312,500 | 317,000 | 312,000 | 316,000 | 7,125 | 1,580 |
| 2010-08-31 | 312,000 | 313,500 | 311,000 | 312,000 | 5,533 | 1,560 |
| 2010-08-30 | 314,000 | 316,000 | 312,500 | 314,000 | 4,769 | 1,570 |
| 2010-08-27 | 311,500 | 313,000 | 310,000 | 312,000 | 6,754 | 1,560 |
| 2010-08-26 | 314,000 | 314,000 | 310,500 | 313,000 | 5,314 | 1,565 |
| 2010-08-25 | 311,500 | 313,000 | 311,000 | 312,500 | 4,244 | 1,562.50 |
| 2010-08-24 | 311,000 | 312,000 | 309,000 | 312,000 | 5,234 | 1,560 |
| 2010-08-23 | 315,000 | 315,000 | 311,000 | 311,500 | 5,125 | 1,557.50 |
| 2010-08-20 | 316,500 | 317,500 | 314,000 | 314,500 | 4,704 | 1,572.50 |
| 2010-08-19 | 315,000 | 319,500 | 315,000 | 318,500 | 7,956 | 1,592.50 |
| 2010-08-18 | 317,500 | 318,000 | 313,500 | 314,500 | 6,771 | 1,572.50 |
| 2010-08-17 | 315,500 | 318,500 | 315,000 | 317,500 | 3,500 | 1,587.50 |
| 2010-08-16 | 315,000 | 318,000 | 315,000 | 317,500 | 6,624 | 1,587.50 |
| 2010-08-13 | 313,500 | 320,000 | 312,000 | 319,500 | 9,648 | 1,597.50 |
| 2010-08-12 | 311,000 | 314,500 | 311,000 | 312,500 | 7,896 | 1,562.50 |
| 2010-08-11 | 315,000 | 316,500 | 311,000 | 313,500 | 7,297 | 1,567.50 |
| 2010-08-10 | 319,000 | 320,000 | 316,000 | 317,500 | 5,267 | 1,587.50 |
| 2010-08-09 | 314,500 | 319,000 | 314,500 | 318,500 | 5,174 | 1,592.50 |
| 2010-08-06 | 314,000 | 317,500 | 313,500 | 317,000 | 7,207 | 1,585 |
| 2010-08-05 | 319,000 | 320,000 | 314,500 | 314,500 | 10,455 | 1,572.50 |
| 2010-08-04 | 321,500 | 321,500 | 317,500 | 317,500 | 6,114 | 1,587.50 |
| 2010-08-03 | 320,500 | 322,000 | 319,000 | 321,500 | 7,716 | 1,607.50 |
| 2010-08-02 | 320,000 | 322,000 | 318,000 | 318,000 | 6,364 | 1,590 |
| 2010-07-30 | 327,000 | 327,000 | 320,000 | 320,000 | 9,444 | 1,600 |
| 2010-07-29 | 323,500 | 328,500 | 322,500 | 325,500 | 17,312 | 1,627.50 |
| 2010-07-28 | 322,000 | 323,500 | 320,000 | 321,500 | 6,141 | 1,607.50 |
| 2010-07-27 | 320,500 | 321,500 | 319,000 | 320,000 | 4,534 | 1,600 |
| 2010-07-26 | 320,500 | 321,000 | 319,000 | 320,000 | 5,113 | 1,600 |
| 2010-07-23 | 319,500 | 320,000 | 317,000 | 318,500 | 3,265 | 1,592.50 |
| 2010-07-22 | 315,500 | 318,000 | 315,500 | 317,000 | 3,411 | 1,585 |
| 2010-07-21 | 319,000 | 319,000 | 316,000 | 316,000 | 5,492 | 1,580 |
| 2010-07-20 | 317,500 | 318,500 | 315,500 | 317,000 | 4,119 | 1,585 |
| 2010-07-16 | 321,000 | 321,500 | 319,000 | 319,000 | 4,725 | 1,595 |
| 2010-07-15 | 322,000 | 324,000 | 321,500 | 323,500 | 3,824 | 1,617.50 |
| 2010-07-14 | 323,000 | 325,000 | 320,500 | 323,000 | 4,854 | 1,615 |
| 2010-07-13 | 323,000 | 323,500 | 319,000 | 319,500 | 6,070 | 1,597.50 |
| 2010-07-12 | 324,500 | 325,500 | 323,500 | 323,500 | 5,962 | 1,617.50 |
| 2010-07-09 | 327,500 | 327,500 | 322,500 | 323,000 | 8,657 | 1,615 |
| 2010-07-08 | 327,500 | 329,500 | 325,500 | 329,000 | 5,778 | 1,645 |
| 2010-07-07 | 329,000 | 329,000 | 323,500 | 325,000 | 7,154 | 1,625 |
| 2010-07-06 | 325,500 | 332,000 | 324,500 | 330,500 | 11,841 | 1,652.50 |
| 2010-07-05 | 323,500 | 325,500 | 322,500 | 325,000 | 5,912 | 1,625 |
| 2010-07-02 | 321,000 | 325,000 | 318,500 | 324,500 | 8,282 | 1,622.50 |
| 2010-07-01 | 322,000 | 323,500 | 320,000 | 320,500 | 9,168 | 1,602.50 |
| 2010-06-30 | 321,000 | 325,500 | 321,000 | 325,000 | 9,163 | 1,625 |
| 2010-06-29 | 323,000 | 323,000 | 320,000 | 321,000 | 6,813 | 1,605 |
| 2010-06-28 | 328,000 | 328,000 | 322,000 | 322,500 | 6,621 | 1,612.50 |
| 2010-06-25 | 322,000 | 326,000 | 322,000 | 326,000 | 6,325 | 1,630 |
| 2010-06-24 | 321,000 | 327,000 | 321,000 | 325,500 | 5,020 | 1,627.50 |
| 2010-06-23 | 325,000 | 326,500 | 320,000 | 320,000 | 8,877 | 1,600 |
| 2010-06-22 | 327,000 | 330,000 | 327,000 | 327,500 | 5,828 | 1,637.50 |
| 2010-06-21 | 326,500 | 330,000 | 326,500 | 329,000 | 5,864 | 1,645 |
| 2010-06-18 | 327,000 | 328,000 | 324,500 | 326,000 | 6,755 | 1,630 |
| 2010-06-17 | 325,500 | 327,000 | 324,000 | 325,500 | 4,636 | 1,627.50 |
| 2010-06-16 | 329,000 | 329,500 | 324,500 | 326,000 | 5,156 | 1,630 |
| 2010-06-15 | 327,000 | 328,500 | 324,500 | 326,500 | 4,970 | 1,632.50 |
| 2010-06-14 | 326,000 | 329,000 | 326,000 | 327,500 | 5,021 | 1,637.50 |
| 2010-06-11 | 331,000 | 332,500 | 324,500 | 325,500 | 11,863 | 1,627.50 |
| 2010-06-10 | 324,000 | 327,500 | 324,000 | 324,000 | 3,612 | 1,620 |
| 2010-06-09 | 321,000 | 325,500 | 321,000 | 322,500 | 5,277 | 1,612.50 |
| 2010-06-08 | 321,500 | 324,000 | 319,000 | 322,000 | 5,068 | 1,610 |
| 2010-06-07 | 324,500 | 325,500 | 319,000 | 320,500 | 6,821 | 1,602.50 |
| 2010-06-04 | 330,000 | 331,500 | 326,500 | 327,500 | 8,099 | 1,637.50 |
| 2010-06-03 | 330,500 | 332,500 | 329,500 | 332,500 | 8,475 | 1,662.50 |
| 2010-06-02 | 323,500 | 330,500 | 323,500 | 329,500 | 11,687 | 1,647.50 |
| 2010-06-01 | 322,000 | 329,500 | 321,500 | 327,000 | 7,078 | 1,635 |
| 2010-05-31 | 320,000 | 328,000 | 319,000 | 325,500 | 7,244 | 1,627.50 |
| 2010-05-28 | 322,000 | 324,000 | 318,000 | 320,500 | 9,502 | 1,602.50 |
| 2010-05-27 | 313,000 | 319,500 | 312,000 | 315,000 | 10,168 | 1,575 |
| 2010-05-26 | 314,000 | 315,500 | 309,000 | 310,000 | 12,500 | 1,550 |
| 2010-05-25 | 317,000 | 320,500 | 315,000 | 317,000 | 4,938 | 1,585 |
| 2010-05-24 | 316,500 | 321,500 | 313,500 | 317,000 | 4,954 | 1,585 |
| 2010-05-21 | 321,000 | 324,000 | 318,000 | 319,000 | 5,856 | 1,595 |
| 2010-05-20 | 327,000 | 329,000 | 325,500 | 327,500 | 6,639 | 1,637.50 |
| 2010-05-19 | 332,000 | 334,500 | 328,000 | 330,000 | 6,280 | 1,650 |
| 2010-05-18 | 336,000 | 336,500 | 333,000 | 336,000 | 4,556 | 1,680 |
| 2010-05-17 | 333,500 | 336,500 | 332,500 | 334,500 | 6,516 | 1,672.50 |
| 2010-05-14 | 333,000 | 339,500 | 332,000 | 338,500 | 6,937 | 1,692.50 |
| 2010-05-13 | 332,500 | 335,000 | 330,500 | 334,500 | 3,784 | 1,672.50 |
| 2010-05-12 | 331,500 | 335,000 | 327,500 | 334,000 | 10,024 | 1,670 |
| 2010-05-11 | 327,500 | 334,000 | 325,000 | 330,000 | 8,597 | 1,650 |
| 2010-05-10 | 324,500 | 330,000 | 322,500 | 328,000 | 9,206 | 1,640 |
| 2010-05-07 | 329,000 | 333,500 | 327,500 | 330,500 | 7,944 | 1,652.50 |
| 2010-05-06 | 335,000 | 336,000 | 331,500 | 335,000 | 7,981 | 1,675 |
| 2010-04-30 | 335,000 | 344,500 | 335,000 | 342,000 | 8,415 | 1,710 |
| 2010-04-28 | 338,000 | 338,500 | 329,500 | 330,000 | 12,206 | 1,650 |
| 2010-04-27 | 346,000 | 346,500 | 341,500 | 343,500 | 3,929 | 1,717.50 |
| 2010-04-26 | 347,000 | 348,500 | 344,500 | 345,000 | 6,646 | 1,725 |
| 2010-04-23 | 345,500 | 348,500 | 343,000 | 346,500 | 6,248 | 1,732.50 |
| 2010-04-22 | 347,000 | 349,000 | 342,000 | 348,000 | 5,392 | 1,740 |
| 2010-04-21 | 346,000 | 347,500 | 343,000 | 347,000 | 5,672 | 1,735 |
| 2010-04-20 | 339,500 | 346,000 | 339,500 | 344,500 | 5,397 | 1,722.50 |
| 2010-04-19 | 343,500 | 344,000 | 339,000 | 339,500 | 3,926 | 1,697.50 |
| 2010-04-16 | 346,000 | 347,000 | 343,500 | 344,500 | 3,616 | 1,722.50 |
| 2010-04-15 | 346,500 | 349,000 | 345,000 | 347,500 | 5,679 | 1,737.50 |
| 2010-04-14 | 346,000 | 349,500 | 345,500 | 346,500 | 8,771 | 1,732.50 |
| 2010-04-13 | 345,000 | 345,000 | 340,500 | 341,000 | 6,949 | 1,705 |
| 2010-04-12 | 347,000 | 348,500 | 342,000 | 345,000 | 10,090 | 1,725 |
| 2010-04-09 | 339,500 | 349,000 | 338,500 | 348,000 | 12,482 | 1,740 |
| 2010-04-08 | 342,500 | 344,500 | 337,000 | 341,000 | 11,656 | 1,705 |
| 2010-04-07 | 337,500 | 347,000 | 336,000 | 345,500 | 16,268 | 1,727.50 |
| 2010-04-06 | 329,000 | 338,000 | 327,500 | 337,000 | 18,778 | 1,685 |
| 2010-04-05 | 326,500 | 327,000 | 324,000 | 324,500 | 3,317 | 1,622.50 |
| 2010-04-02 | 326,500 | 326,500 | 323,000 | 324,500 | 4,216 | 1,622.50 |
| 2010-04-01 | 323,000 | 325,500 | 321,000 | 324,500 | 7,027 | 1,622.50 |
| 2010-03-31 | 318,000 | 323,500 | 317,500 | 322,000 | 10,054 | 1,610 |
| 2010-03-30 | 314,000 | 317,000 | 314,000 | 317,000 | 5,561 | 1,585 |
| 2010-03-29 | 311,000 | 314,500 | 311,000 | 314,000 | 8,049 | 1,570 |
| 2010-03-26 | 317,500 | 319,000 | 316,500 | 318,500 | 12,852 | 1,592.50 |
| 2010-03-25 | 316,500 | 318,000 | 316,500 | 317,000 | 5,996 | 1,585 |
| 2010-03-24 | 319,000 | 319,000 | 315,000 | 315,500 | 5,914 | 1,577.50 |
| 2010-03-23 | 319,000 | 319,000 | 316,500 | 317,000 | 6,104 | 1,585 |
| 2010-03-19 | 316,000 | 318,000 | 315,500 | 318,000 | 3,146 | 1,590 |
| 2010-03-18 | 316,000 | 317,000 | 315,000 | 315,500 | 2,647 | 1,577.50 |
| 2010-03-17 | 318,000 | 318,000 | 315,000 | 316,500 | 3,357 | 1,582.50 |
| 2010-03-16 | 316,500 | 318,000 | 316,000 | 316,500 | 2,151 | 1,582.50 |
| 2010-03-15 | 316,000 | 317,000 | 314,500 | 316,500 | 3,972 | 1,582.50 |
| 2010-03-12 | 313,500 | 315,500 | 312,500 | 315,000 | 7,433 | 1,575 |
| 2010-03-11 | 312,000 | 313,000 | 311,000 | 313,000 | 3,816 | 1,565 |
| 2010-03-10 | 310,500 | 311,500 | 309,000 | 311,000 | 5,839 | 1,555 |
| 2010-03-09 | 312,000 | 312,000 | 309,500 | 309,500 | 5,374 | 1,547.50 |
| 2010-03-08 | 313,500 | 313,500 | 311,000 | 312,500 | 5,562 | 1,562.50 |
| 2010-03-05 | 309,000 | 313,000 | 309,000 | 311,000 | 4,917 | 1,555 |
| 2010-03-04 | 311,500 | 312,000 | 308,000 | 309,000 | 5,771 | 1,545 |
| 2010-03-03 | 311,000 | 312,500 | 310,000 | 311,500 | 3,416 | 1,557.50 |
| 2010-03-02 | 313,000 | 314,500 | 311,000 | 313,000 | 3,774 | 1,565 |
| 2010-03-01 | 318,000 | 318,000 | 312,000 | 312,500 | 4,838 | 1,562.50 |
| 2010-02-26 | 311,000 | 313,500 | 309,500 | 312,500 | 6,511 | 1,562.50 |
| 2010-02-25 | 309,000 | 310,500 | 306,500 | 309,000 | 6,339 | 1,545 |
| 2010-02-24 | 307,000 | 308,500 | 306,500 | 308,500 | 8,215 | 1,542.50 |
| 2010-02-23 | 308,000 | 310,000 | 307,000 | 310,000 | 4,604 | 1,550 |
| 2010-02-22 | 309,000 | 313,000 | 307,000 | 310,500 | 6,990 | 1,552.50 |
| 2010-02-19 | 308,500 | 310,500 | 305,000 | 306,000 | 6,272 | 1,530 |
| 2010-02-18 | 313,500 | 313,500 | 309,000 | 309,000 | 3,310 | 1,545 |
| 2010-02-17 | 309,000 | 313,500 | 308,000 | 312,500 | 4,934 | 1,562.50 |
| 2010-02-16 | 306,000 | 310,000 | 306,000 | 307,000 | 3,950 | 1,535 |
| 2010-02-15 | 308,000 | 308,500 | 304,500 | 305,500 | 4,270 | 1,527.50 |
| 2010-02-12 | 307,500 | 308,500 | 305,000 | 307,500 | 5,202 | 1,537.50 |
| 2010-02-10 | 305,500 | 307,500 | 305,500 | 306,500 | 6,457 | 1,532.50 |
| 2010-02-09 | 308,000 | 309,000 | 305,500 | 306,500 | 5,148 | 1,532.50 |
| 2010-02-08 | 311,500 | 312,500 | 309,500 | 311,000 | 6,675 | 1,555 |
| 2010-02-05 | 314,500 | 316,500 | 312,500 | 313,500 | 6,627 | 1,567.50 |
| 2010-02-04 | 321,500 | 322,000 | 316,500 | 318,000 | 5,936 | 1,590 |
| 2010-02-03 | 315,000 | 318,000 | 314,500 | 317,500 | 5,127 | 1,587.50 |
| 2010-02-02 | 315,000 | 315,500 | 311,500 | 314,500 | 5,487 | 1,572.50 |
| 2010-02-01 | 315,000 | 316,000 | 310,500 | 315,500 | 9,475 | 1,577.50 |
| 2010-01-29 | 313,500 | 313,500 | 310,500 | 311,500 | 6,664 | 1,557.50 |
| 2010-01-28 | 314,000 | 314,500 | 311,000 | 312,500 | 8,298 | 1,562.50 |
| 2010-01-27 | 317,000 | 318,500 | 314,000 | 315,500 | 10,699 | 1,577.50 |
| 2010-01-26 | 317,500 | 319,000 | 316,000 | 317,000 | 7,344 | 1,585 |
| 2010-01-25 | 316,000 | 319,500 | 316,000 | 318,500 | 5,149 | 1,592.50 |
| 2010-01-22 | 320,500 | 320,500 | 315,500 | 318,500 | 7,947 | 1,592.50 |
| 2010-01-21 | 318,000 | 322,000 | 318,000 | 321,000 | 10,607 | 1,605 |
| 2010-01-20 | 322,000 | 322,000 | 318,000 | 320,000 | 8,674 | 1,600 |
| 2010-01-19 | 321,000 | 322,500 | 319,000 | 321,500 | 7,682 | 1,607.50 |
| 2010-01-18 | 323,000 | 326,500 | 322,000 | 325,000 | 7,918 | 1,625 |
| 2010-01-15 | 327,000 | 331,500 | 326,500 | 328,000 | 6,489 | 1,640 |
| 2010-01-14 | 326,500 | 329,000 | 324,500 | 326,500 | 5,354 | 1,632.50 |
| 2010-01-13 | 330,000 | 334,000 | 328,500 | 329,000 | 6,833 | 1,645 |
| 2010-01-12 | 324,000 | 330,500 | 323,500 | 328,000 | 8,341 | 1,640 |
| 2010-01-08 | 319,000 | 324,500 | 316,500 | 323,000 | 10,746 | 1,615 |
| 2010-01-07 | 316,000 | 317,000 | 313,500 | 314,500 | 5,386 | 1,572.50 |
| 2010-01-06 | 315,000 | 318,000 | 311,500 | 316,000 | 7,654 | 1,580 |
| 2010-01-05 | 315,500 | 317,000 | 312,000 | 313,500 | 5,470 | 1,567.50 |
| 2010-01-04 | 314,500 | 316,000 | 313,500 | 315,000 | 2,270 | 1,575 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2011-06-28]1株→100株