9058 トランコム(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 | 1,493 | 1,525 | 1,493 | 1,520 | 5,100 | 1,520 |
| 2010-12-29 | 1,528 | 1,528 | 1,498 | 1,520 | 7,100 | 1,520 |
| 2010-12-28 | 1,490 | 1,527 | 1,489 | 1,527 | 14,300 | 1,527 |
| 2010-12-27 | 1,470 | 1,487 | 1,462 | 1,482 | 5,600 | 1,482 |
| 2010-12-24 | 1,464 | 1,464 | 1,444 | 1,459 | 5,300 | 1,459 |
| 2010-12-22 | 1,468 | 1,470 | 1,461 | 1,461 | 5,600 | 1,461 |
| 2010-12-21 | 1,448 | 1,470 | 1,446 | 1,468 | 14,400 | 1,468 |
| 2010-12-20 | 1,432 | 1,442 | 1,432 | 1,434 | 8,900 | 1,434 |
| 2010-12-17 | 1,422 | 1,443 | 1,412 | 1,426 | 6,800 | 1,426 |
| 2010-12-16 | 1,448 | 1,449 | 1,406 | 1,422 | 13,400 | 1,422 |
| 2010-12-15 | 1,452 | 1,452 | 1,435 | 1,444 | 2,600 | 1,444 |
| 2010-12-14 | 1,458 | 1,458 | 1,439 | 1,448 | 4,100 | 1,448 |
| 2010-12-13 | 1,449 | 1,455 | 1,435 | 1,447 | 11,100 | 1,447 |
| 2010-12-10 | 1,382 | 1,420 | 1,382 | 1,415 | 16,200 | 1,415 |
| 2010-12-09 | 1,384 | 1,393 | 1,380 | 1,382 | 16,200 | 1,382 |
| 2010-12-08 | 1,380 | 1,389 | 1,376 | 1,380 | 8,300 | 1,380 |
| 2010-12-07 | 1,380 | 1,389 | 1,374 | 1,377 | 10,600 | 1,377 |
| 2010-12-06 | 1,380 | 1,390 | 1,377 | 1,380 | 5,000 | 1,380 |
| 2010-12-03 | 1,373 | 1,384 | 1,371 | 1,380 | 8,000 | 1,380 |
| 2010-12-02 | 1,363 | 1,377 | 1,363 | 1,371 | 3,800 | 1,371 |
| 2010-12-01 | 1,385 | 1,403 | 1,352 | 1,355 | 13,800 | 1,355 |
| 2010-11-30 | 1,400 | 1,404 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2010-11-29 | 1,394 | 1,408 | 1,394 | 1,400 | 3,500 | 1,400 |
| 2010-11-26 | 1,400 | 1,404 | 1,391 | 1,403 | 14,300 | 1,403 |
| 2010-11-25 | 1,400 | 1,405 | 1,394 | 1,400 | 7,900 | 1,400 |
| 2010-11-24 | 1,385 | 1,400 | 1,384 | 1,399 | 4,600 | 1,399 |
| 2010-11-22 | 1,390 | 1,395 | 1,388 | 1,393 | 3,400 | 1,393 |
| 2010-11-19 | 1,389 | 1,390 | 1,380 | 1,390 | 5,800 | 1,390 |
| 2010-11-18 | 1,368 | 1,390 | 1,365 | 1,377 | 2,700 | 1,377 |
| 2010-11-17 | 1,366 | 1,368 | 1,366 | 1,368 | 800 | 1,368 |
| 2010-11-16 | 1,380 | 1,380 | 1,368 | 1,368 | 3,600 | 1,368 |
| 2010-11-15 | 1,366 | 1,367 | 1,361 | 1,366 | 1,700 | 1,366 |
| 2010-11-12 | 1,364 | 1,375 | 1,364 | 1,366 | 2,100 | 1,366 |
| 2010-11-11 | 1,360 | 1,380 | 1,360 | 1,364 | 2,300 | 1,364 |
| 2010-11-10 | 1,351 | 1,360 | 1,348 | 1,360 | 8,100 | 1,360 |
| 2010-11-09 | 1,361 | 1,371 | 1,352 | 1,352 | 3,700 | 1,352 |
| 2010-11-08 | 1,344 | 1,386 | 1,344 | 1,370 | 13,900 | 1,370 |
| 2010-11-05 | 1,357 | 1,357 | 1,343 | 1,352 | 7,200 | 1,352 |
| 2010-11-04 | 1,351 | 1,354 | 1,341 | 1,349 | 4,600 | 1,349 |
| 2010-11-02 | 1,345 | 1,359 | 1,340 | 1,347 | 10,300 | 1,347 |
| 2010-11-01 | 1,337 | 1,345 | 1,335 | 1,340 | 7,800 | 1,340 |
| 2010-10-29 | 1,335 | 1,350 | 1,321 | 1,337 | 4,400 | 1,337 |
| 2010-10-28 | 1,340 | 1,360 | 1,323 | 1,338 | 7,900 | 1,338 |
| 2010-10-27 | 1,320 | 1,340 | 1,319 | 1,340 | 1,800 | 1,340 |
| 2010-10-26 | 1,324 | 1,324 | 1,316 | 1,318 | 1,600 | 1,318 |
| 2010-10-25 | 1,317 | 1,340 | 1,317 | 1,333 | 1,000 | 1,333 |
| 2010-10-22 | 1,319 | 1,319 | 1,316 | 1,316 | 1,500 | 1,316 |
| 2010-10-21 | 1,327 | 1,327 | 1,312 | 1,325 | 2,800 | 1,325 |
| 2010-10-20 | 1,353 | 1,353 | 1,310 | 1,317 | 17,300 | 1,317 |
| 2010-10-19 | 1,341 | 1,353 | 1,339 | 1,353 | 1,900 | 1,353 |
| 2010-10-18 | 1,355 | 1,360 | 1,341 | 1,341 | 2,000 | 1,341 |
| 2010-10-15 | 1,360 | 1,370 | 1,360 | 1,367 | 1,800 | 1,367 |
| 2010-10-14 | 1,369 | 1,370 | 1,365 | 1,365 | 1,400 | 1,365 |
| 2010-10-13 | 1,356 | 1,374 | 1,334 | 1,369 | 2,700 | 1,369 |
| 2010-10-12 | 1,368 | 1,379 | 1,359 | 1,374 | 3,600 | 1,374 |
| 2010-10-08 | 1,379 | 1,379 | 1,367 | 1,368 | 1,500 | 1,368 |
| 2010-10-07 | 1,380 | 1,380 | 1,368 | 1,371 | 1,500 | 1,371 |
| 2010-10-06 | 1,371 | 1,380 | 1,371 | 1,380 | 1,200 | 1,380 |
| 2010-10-05 | 1,386 | 1,386 | 1,370 | 1,370 | 2,900 | 1,370 |
| 2010-10-04 | 1,380 | 1,393 | 1,380 | 1,383 | 2,800 | 1,383 |
| 2010-10-01 | 1,379 | 1,384 | 1,376 | 1,384 | 4,200 | 1,384 |
| 2010-09-30 | 1,386 | 1,389 | 1,381 | 1,381 | 2,500 | 1,381 |
| 2010-09-29 | 1,373 | 1,388 | 1,373 | 1,386 | 6,300 | 1,386 |
| 2010-09-28 | 1,393 | 1,400 | 1,370 | 1,372 | 28,900 | 1,372 |
| 2010-09-27 | 1,400 | 1,417 | 1,393 | 1,393 | 153,200 | 1,393 |
| 2010-09-24 | 1,450 | 1,455 | 1,439 | 1,444 | 14,900 | 1,444 |
| 2010-09-22 | 1,462 | 1,470 | 1,457 | 1,470 | 12,600 | 1,470 |
| 2010-09-21 | 1,467 | 1,490 | 1,467 | 1,472 | 5,300 | 1,472 |
| 2010-09-17 | 1,468 | 1,470 | 1,466 | 1,468 | 2,700 | 1,468 |
| 2010-09-16 | 1,480 | 1,480 | 1,462 | 1,465 | 2,900 | 1,465 |
| 2010-09-15 | 1,470 | 1,489 | 1,466 | 1,480 | 3,100 | 1,480 |
| 2010-09-14 | 1,470 | 1,482 | 1,470 | 1,472 | 3,000 | 1,472 |
| 2010-09-13 | 1,467 | 1,473 | 1,467 | 1,470 | 2,200 | 1,470 |
| 2010-09-10 | 1,460 | 1,468 | 1,460 | 1,463 | 1,100 | 1,463 |
| 2010-09-09 | 1,470 | 1,470 | 1,459 | 1,459 | 1,900 | 1,459 |
| 2010-09-08 | 1,470 | 1,480 | 1,460 | 1,470 | 1,500 | 1,470 |
| 2010-09-07 | 1,477 | 1,479 | 1,474 | 1,478 | 2,100 | 1,478 |
| 2010-09-06 | 1,464 | 1,478 | 1,462 | 1,470 | 1,100 | 1,470 |
| 2010-09-03 | 1,469 | 1,480 | 1,455 | 1,464 | 3,700 | 1,464 |
| 2010-09-02 | 1,484 | 1,484 | 1,455 | 1,468 | 1,300 | 1,468 |
| 2010-09-01 | 1,435 | 1,468 | 1,435 | 1,454 | 1,100 | 1,454 |
| 2010-08-31 | 1,455 | 1,473 | 1,434 | 1,435 | 2,300 | 1,435 |
| 2010-08-30 | 1,442 | 1,460 | 1,442 | 1,455 | 3,200 | 1,455 |
| 2010-08-27 | 1,445 | 1,467 | 1,430 | 1,440 | 7,400 | 1,440 |
| 2010-08-26 | 1,433 | 1,457 | 1,430 | 1,440 | 2,500 | 1,440 |
| 2010-08-25 | 1,439 | 1,460 | 1,432 | 1,432 | 4,900 | 1,432 |
| 2010-08-24 | 1,437 | 1,465 | 1,437 | 1,458 | 2,300 | 1,458 |
| 2010-08-23 | 1,448 | 1,478 | 1,448 | 1,461 | 2,100 | 1,461 |
| 2010-08-20 | 1,469 | 1,469 | 1,457 | 1,460 | 2,600 | 1,460 |
| 2010-08-19 | 1,494 | 1,494 | 1,480 | 1,480 | 800 | 1,480 |
| 2010-08-18 | 1,461 | 1,498 | 1,461 | 1,498 | 800 | 1,498 |
| 2010-08-17 | 1,460 | 1,469 | 1,440 | 1,460 | 2,000 | 1,460 |
| 2010-08-16 | 1,453 | 1,460 | 1,437 | 1,460 | 1,500 | 1,460 |
| 2010-08-13 | 1,446 | 1,450 | 1,440 | 1,449 | 2,600 | 1,449 |
| 2010-08-12 | 1,470 | 1,470 | 1,448 | 1,460 | 2,600 | 1,460 |
| 2010-08-11 | 1,522 | 1,522 | 1,490 | 1,500 | 3,900 | 1,500 |
| 2010-08-10 | 1,548 | 1,548 | 1,522 | 1,522 | 1,400 | 1,522 |
| 2010-08-09 | 1,555 | 1,555 | 1,533 | 1,533 | 2,000 | 1,533 |
| 2010-08-06 | 1,534 | 1,555 | 1,534 | 1,555 | 2,700 | 1,555 |
| 2010-08-05 | 1,545 | 1,558 | 1,545 | 1,555 | 1,600 | 1,555 |
| 2010-08-04 | 1,535 | 1,541 | 1,535 | 1,541 | 300 | 1,541 |
| 2010-08-03 | 1,575 | 1,575 | 1,541 | 1,541 | 600 | 1,541 |
| 2010-08-02 | 1,532 | 1,564 | 1,532 | 1,564 | 600 | 1,564 |
| 2010-07-30 | 1,570 | 1,600 | 1,550 | 1,570 | 11,700 | 1,570 |
| 2010-07-29 | 1,545 | 1,560 | 1,539 | 1,559 | 5,600 | 1,559 |
| 2010-07-28 | 1,534 | 1,541 | 1,527 | 1,537 | 6,300 | 1,537 |
| 2010-07-27 | 1,510 | 1,530 | 1,510 | 1,522 | 8,000 | 1,522 |
| 2010-07-26 | 1,500 | 1,523 | 1,500 | 1,510 | 2,100 | 1,510 |
| 2010-07-23 | 1,489 | 1,508 | 1,480 | 1,505 | 4,300 | 1,505 |
| 2010-07-22 | 1,450 | 1,489 | 1,450 | 1,489 | 3,400 | 1,489 |
| 2010-07-21 | 1,455 | 1,460 | 1,450 | 1,450 | 3,400 | 1,450 |
| 2010-07-20 | 1,455 | 1,470 | 1,439 | 1,455 | 2,400 | 1,455 |
| 2010-07-16 | 1,473 | 1,473 | 1,460 | 1,470 | 1,900 | 1,470 |
| 2010-07-15 | 1,480 | 1,481 | 1,473 | 1,475 | 900 | 1,475 |
| 2010-07-14 | 1,482 | 1,500 | 1,480 | 1,500 | 800 | 1,500 |
| 2010-07-13 | 1,526 | 1,534 | 1,461 | 1,461 | 14,700 | 1,461 |
| 2010-07-12 | 1,495 | 1,510 | 1,495 | 1,496 | 6,300 | 1,496 |
| 2010-07-09 | 1,460 | 1,497 | 1,460 | 1,494 | 5,400 | 1,494 |
| 2010-07-08 | 1,469 | 1,470 | 1,445 | 1,455 | 2,300 | 1,455 |
| 2010-07-07 | 1,422 | 1,457 | 1,420 | 1,445 | 6,700 | 1,445 |
| 2010-07-06 | 1,426 | 1,426 | 1,410 | 1,415 | 4,000 | 1,415 |
| 2010-07-05 | 1,425 | 1,429 | 1,414 | 1,427 | 3,200 | 1,427 |
| 2010-07-02 | 1,416 | 1,418 | 1,404 | 1,415 | 5,800 | 1,415 |
| 2010-07-01 | 1,418 | 1,422 | 1,411 | 1,414 | 3,600 | 1,414 |
| 2010-06-30 | 1,421 | 1,425 | 1,415 | 1,422 | 5,700 | 1,422 |
| 2010-06-29 | 1,453 | 1,456 | 1,430 | 1,434 | 5,100 | 1,434 |
| 2010-06-28 | 1,505 | 1,520 | 1,452 | 1,455 | 10,600 | 1,455 |
| 2010-06-25 | 1,515 | 1,518 | 1,498 | 1,505 | 2,500 | 1,505 |
| 2010-06-24 | 1,516 | 1,535 | 1,510 | 1,520 | 2,300 | 1,520 |
| 2010-06-23 | 1,504 | 1,520 | 1,504 | 1,508 | 5,900 | 1,508 |
| 2010-06-22 | 1,520 | 1,524 | 1,515 | 1,518 | 4,400 | 1,518 |
| 2010-06-21 | 1,511 | 1,518 | 1,509 | 1,518 | 3,700 | 1,518 |
| 2010-06-18 | 1,472 | 1,532 | 1,462 | 1,514 | 19,400 | 1,514 |
| 2010-06-17 | 1,412 | 1,718 | 1,412 | 1,480 | 31,600 | 1,480 |
| 2010-06-16 | 1,430 | 1,430 | 1,413 | 1,418 | 20,400 | 1,418 |
| 2010-06-15 | 1,431 | 1,438 | 1,424 | 1,427 | 4,100 | 1,427 |
| 2010-06-14 | 1,445 | 1,470 | 1,412 | 1,420 | 20,900 | 1,420 |
| 2010-06-11 | 1,450 | 1,465 | 1,446 | 1,446 | 3,700 | 1,446 |
| 2010-06-10 | 1,450 | 1,454 | 1,445 | 1,452 | 2,800 | 1,452 |
| 2010-06-09 | 1,452 | 1,466 | 1,440 | 1,450 | 3,100 | 1,450 |
| 2010-06-08 | 1,430 | 1,470 | 1,421 | 1,450 | 3,100 | 1,450 |
| 2010-06-07 | 1,451 | 1,451 | 1,438 | 1,438 | 5,600 | 1,438 |
| 2010-06-04 | 1,464 | 1,485 | 1,460 | 1,485 | 1,600 | 1,485 |
| 2010-06-03 | 1,487 | 1,495 | 1,453 | 1,459 | 7,500 | 1,459 |
| 2010-06-02 | 1,471 | 1,486 | 1,471 | 1,486 | 400 | 1,486 |
| 2010-06-01 | 1,489 | 1,514 | 1,465 | 1,510 | 12,800 | 1,510 |
| 2010-05-31 | 1,446 | 1,458 | 1,446 | 1,458 | 3,100 | 1,458 |
| 2010-05-28 | 1,445 | 1,459 | 1,445 | 1,445 | 4,600 | 1,445 |
| 2010-05-27 | 1,405 | 1,440 | 1,405 | 1,440 | 5,300 | 1,440 |
| 2010-05-26 | 1,440 | 1,440 | 1,402 | 1,402 | 4,300 | 1,402 |
| 2010-05-25 | 1,454 | 1,456 | 1,435 | 1,445 | 3,700 | 1,445 |
| 2010-05-24 | 1,461 | 1,480 | 1,460 | 1,470 | 6,100 | 1,470 |
| 2010-05-21 | 1,441 | 1,485 | 1,440 | 1,451 | 5,400 | 1,451 |
| 2010-05-20 | 1,525 | 1,535 | 1,470 | 1,504 | 12,200 | 1,504 |
| 2010-05-19 | 1,540 | 1,546 | 1,516 | 1,543 | 8,900 | 1,543 |
| 2010-05-18 | 1,585 | 1,585 | 1,547 | 1,547 | 9,300 | 1,547 |
| 2010-05-17 | 1,607 | 1,607 | 1,585 | 1,593 | 6,000 | 1,593 |
| 2010-05-14 | 1,610 | 1,618 | 1,590 | 1,618 | 7,200 | 1,618 |
| 2010-05-13 | 1,572 | 1,610 | 1,572 | 1,606 | 12,900 | 1,606 |
| 2010-05-12 | 1,551 | 1,575 | 1,551 | 1,570 | 6,200 | 1,570 |
| 2010-05-11 | 1,580 | 1,591 | 1,535 | 1,549 | 17,200 | 1,549 |
| 2010-05-10 | 1,475 | 1,500 | 1,475 | 1,500 | 3,800 | 1,500 |
| 2010-05-07 | 1,500 | 1,510 | 1,472 | 1,510 | 7,200 | 1,510 |
| 2010-05-06 | 1,512 | 1,518 | 1,506 | 1,515 | 9,800 | 1,515 |
| 2010-04-30 | 1,518 | 1,524 | 1,513 | 1,515 | 6,500 | 1,515 |
| 2010-04-28 | 1,515 | 1,520 | 1,503 | 1,515 | 8,000 | 1,515 |
| 2010-04-27 | 1,514 | 1,530 | 1,500 | 1,515 | 9,200 | 1,515 |
| 2010-04-26 | 1,500 | 1,519 | 1,500 | 1,515 | 2,500 | 1,515 |
| 2010-04-23 | 1,500 | 1,526 | 1,494 | 1,500 | 11,800 | 1,500 |
| 2010-04-22 | 1,500 | 1,503 | 1,495 | 1,500 | 6,300 | 1,500 |
| 2010-04-21 | 1,475 | 1,500 | 1,470 | 1,500 | 13,700 | 1,500 |
| 2010-04-20 | 1,474 | 1,475 | 1,464 | 1,470 | 8,100 | 1,470 |
| 2010-04-19 | 1,500 | 1,500 | 1,461 | 1,485 | 15,200 | 1,485 |
| 2010-04-16 | 1,505 | 1,520 | 1,500 | 1,515 | 5,700 | 1,515 |
| 2010-04-15 | 1,502 | 1,511 | 1,500 | 1,505 | 4,400 | 1,505 |
| 2010-04-14 | 1,504 | 1,519 | 1,498 | 1,498 | 6,700 | 1,498 |
| 2010-04-13 | 1,540 | 1,540 | 1,520 | 1,520 | 3,800 | 1,520 |
| 2010-04-12 | 1,528 | 1,545 | 1,528 | 1,537 | 9,600 | 1,537 |
| 2010-04-09 | 1,521 | 1,528 | 1,520 | 1,522 | 3,200 | 1,522 |
| 2010-04-08 | 1,520 | 1,525 | 1,519 | 1,520 | 2,500 | 1,520 |
| 2010-04-07 | 1,525 | 1,540 | 1,520 | 1,525 | 4,100 | 1,525 |
| 2010-04-06 | 1,519 | 1,570 | 1,519 | 1,524 | 6,900 | 1,524 |
| 2010-04-05 | 1,515 | 1,520 | 1,512 | 1,519 | 3,800 | 1,519 |
| 2010-04-02 | 1,520 | 1,520 | 1,512 | 1,516 | 5,600 | 1,516 |
| 2010-04-01 | 1,543 | 1,544 | 1,521 | 1,524 | 7,700 | 1,524 |
| 2010-03-31 | 1,585 | 1,590 | 1,559 | 1,559 | 6,200 | 1,559 |
| 2010-03-30 | 1,590 | 1,590 | 1,570 | 1,586 | 3,500 | 1,586 |
| 2010-03-29 | 1,570 | 1,590 | 1,565 | 1,588 | 9,200 | 1,588 |
| 2010-03-26 | 1,540 | 1,578 | 1,539 | 1,560 | 26,300 | 1,560 |
| 2010-03-25 | 1,515 | 1,539 | 1,510 | 1,539 | 7,100 | 1,539 |
| 2010-03-24 | 1,519 | 1,520 | 1,506 | 1,515 | 6,700 | 1,515 |
| 2010-03-23 | 1,514 | 1,522 | 1,506 | 1,515 | 4,700 | 1,515 |
| 2010-03-19 | 1,502 | 1,518 | 1,502 | 1,511 | 1,900 | 1,511 |
| 2010-03-18 | 1,519 | 1,530 | 1,519 | 1,520 | 4,200 | 1,520 |
| 2010-03-17 | 1,530 | 1,550 | 1,527 | 1,540 | 6,000 | 1,540 |
| 2010-03-16 | 1,510 | 1,530 | 1,505 | 1,528 | 25,200 | 1,528 |
| 2010-03-15 | 1,490 | 1,505 | 1,488 | 1,505 | 19,100 | 1,505 |
| 2010-03-12 | 1,498 | 1,500 | 1,490 | 1,490 | 3,100 | 1,490 |
| 2010-03-11 | 1,520 | 1,521 | 1,498 | 1,498 | 3,300 | 1,498 |
| 2010-03-10 | 1,503 | 1,525 | 1,500 | 1,525 | 4,300 | 1,525 |
| 2010-03-09 | 1,480 | 1,519 | 1,480 | 1,519 | 6,500 | 1,519 |
| 2010-03-08 | 1,450 | 1,485 | 1,450 | 1,470 | 4,900 | 1,470 |
| 2010-03-05 | 1,424 | 1,435 | 1,424 | 1,429 | 3,500 | 1,429 |
| 2010-03-04 | 1,422 | 1,438 | 1,422 | 1,426 | 5,800 | 1,426 |
| 2010-03-03 | 1,427 | 1,438 | 1,427 | 1,430 | 2,700 | 1,430 |
| 2010-03-02 | 1,440 | 1,448 | 1,438 | 1,438 | 3,000 | 1,438 |
| 2010-03-01 | 1,418 | 1,450 | 1,418 | 1,443 | 2,600 | 1,443 |
| 2010-02-26 | 1,448 | 1,453 | 1,428 | 1,436 | 8,200 | 1,436 |
| 2010-02-25 | 1,460 | 1,460 | 1,448 | 1,448 | 5,400 | 1,448 |
| 2010-02-24 | 1,450 | 1,463 | 1,446 | 1,448 | 2,400 | 1,448 |
| 2010-02-23 | 1,460 | 1,465 | 1,455 | 1,465 | 2,300 | 1,465 |
| 2010-02-22 | 1,455 | 1,472 | 1,455 | 1,460 | 2,800 | 1,460 |
| 2010-02-19 | 1,475 | 1,480 | 1,457 | 1,458 | 3,100 | 1,458 |
| 2010-02-18 | 1,495 | 1,499 | 1,480 | 1,485 | 2,800 | 1,485 |
| 2010-02-17 | 1,507 | 1,507 | 1,480 | 1,495 | 25,400 | 1,495 |
| 2010-02-16 | 1,498 | 1,507 | 1,498 | 1,505 | 18,000 | 1,505 |
| 2010-02-15 | 1,487 | 1,509 | 1,480 | 1,508 | 15,300 | 1,508 |
| 2010-02-12 | 1,499 | 1,500 | 1,470 | 1,480 | 7,500 | 1,480 |
| 2010-02-10 | 1,500 | 1,500 | 1,491 | 1,491 | 5,400 | 1,491 |
| 2010-02-09 | 1,480 | 1,490 | 1,451 | 1,490 | 3,900 | 1,490 |
| 2010-02-08 | 1,480 | 1,493 | 1,480 | 1,493 | 2,400 | 1,493 |
| 2010-02-05 | 1,485 | 1,485 | 1,460 | 1,480 | 8,600 | 1,480 |
| 2010-02-04 | 1,508 | 1,508 | 1,474 | 1,495 | 9,700 | 1,495 |
| 2010-02-03 | 1,520 | 1,520 | 1,501 | 1,510 | 8,300 | 1,510 |
| 2010-02-02 | 1,480 | 1,520 | 1,468 | 1,520 | 9,000 | 1,520 |
| 2010-02-01 | 1,450 | 1,485 | 1,436 | 1,450 | 15,200 | 1,450 |
| 2010-01-29 | 1,407 | 1,425 | 1,407 | 1,420 | 10,300 | 1,420 |
| 2010-01-28 | 1,394 | 1,407 | 1,394 | 1,407 | 3,400 | 1,407 |
| 2010-01-27 | 1,396 | 1,404 | 1,390 | 1,394 | 3,700 | 1,394 |
| 2010-01-26 | 1,402 | 1,406 | 1,396 | 1,396 | 12,800 | 1,396 |
| 2010-01-25 | 1,385 | 1,399 | 1,380 | 1,392 | 6,500 | 1,392 |
| 2010-01-22 | 1,405 | 1,410 | 1,398 | 1,398 | 13,000 | 1,398 |
| 2010-01-21 | 1,413 | 1,413 | 1,402 | 1,410 | 4,000 | 1,410 |
| 2010-01-20 | 1,421 | 1,421 | 1,415 | 1,415 | 5,000 | 1,415 |
| 2010-01-19 | 1,421 | 1,429 | 1,420 | 1,420 | 3,300 | 1,420 |
| 2010-01-18 | 1,425 | 1,425 | 1,419 | 1,421 | 3,100 | 1,421 |
| 2010-01-15 | 1,425 | 1,434 | 1,420 | 1,425 | 1,500 | 1,425 |
| 2010-01-14 | 1,432 | 1,434 | 1,431 | 1,434 | 1,900 | 1,434 |
| 2010-01-13 | 1,450 | 1,450 | 1,440 | 1,440 | 600 | 1,440 |
| 2010-01-12 | 1,455 | 1,458 | 1,430 | 1,458 | 1,700 | 1,458 |
| 2010-01-08 | 1,480 | 1,481 | 1,450 | 1,459 | 2,700 | 1,459 |
| 2010-01-07 | 1,505 | 1,545 | 1,480 | 1,480 | 7,100 | 1,480 |
| 2010-01-06 | 1,464 | 1,499 | 1,462 | 1,499 | 8,200 | 1,499 |
| 2010-01-05 | 1,494 | 1,494 | 1,464 | 1,464 | 8,700 | 1,464 |
| 2010-01-04 | 1,435 | 1,435 | 1,430 | 1,434 | 4,100 | 1,434 |
分割・併合履歴 ： [2000-03-28]1株→2株
