9424 日本通信(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 | 11,330 | 11,510 | 10,750 | 11,500 | 142,741 | 115 |
| 2010-12-29 | 10,700 | 11,570 | 10,000 | 10,500 | 194,609 | 105 |
| 2010-12-28 | 10,500 | 13,300 | 9,600 | 10,100 | 316,589 | 101 |
| 2010-12-27 | 10,000 | 10,500 | 9,720 | 10,500 | 115,134 | 105 |
| 2010-12-24 | 8,400 | 9,000 | 8,190 | 9,000 | 144,871 | 90 |
| 2010-12-22 | 7,100 | 7,680 | 7,020 | 7,500 | 177,179 | 75 |
| 2010-12-21 | 6,520 | 7,090 | 6,500 | 6,680 | 70,496 | 66.80 |
| 2010-12-20 | 6,200 | 6,920 | 5,810 | 6,820 | 99,410 | 68.20 |
| 2010-12-17 | 5,130 | 6,130 | 5,060 | 6,000 | 125,583 | 60 |
| 2010-12-16 | 5,140 | 5,140 | 5,040 | 5,130 | 9,391 | 51.30 |
| 2010-12-15 | 5,280 | 5,280 | 5,140 | 5,140 | 11,495 | 51.40 |
| 2010-12-14 | 5,290 | 5,290 | 5,150 | 5,230 | 11,629 | 52.30 |
| 2010-12-13 | 5,130 | 5,250 | 5,100 | 5,230 | 14,430 | 52.30 |
| 2010-12-10 | 5,000 | 5,110 | 4,910 | 5,110 | 12,622 | 51.10 |
| 2010-12-09 | 5,000 | 5,110 | 4,990 | 4,995 | 10,875 | 49.95 |
| 2010-12-08 | 5,170 | 5,230 | 5,030 | 5,040 | 11,295 | 50.40 |
| 2010-12-07 | 5,180 | 5,250 | 5,100 | 5,150 | 15,846 | 51.50 |
| 2010-12-06 | 4,980 | 5,150 | 4,940 | 5,140 | 14,095 | 51.40 |
| 2010-12-03 | 5,020 | 5,030 | 4,945 | 4,985 | 6,624 | 49.85 |
| 2010-12-02 | 4,900 | 5,040 | 4,865 | 4,970 | 12,181 | 49.70 |
| 2010-12-01 | 5,020 | 5,020 | 4,860 | 4,915 | 11,488 | 49.15 |
| 2010-11-30 | 5,070 | 5,150 | 4,910 | 5,040 | 13,356 | 50.40 |
| 2010-11-29 | 5,130 | 5,210 | 5,030 | 5,050 | 10,082 | 50.50 |
| 2010-11-26 | 5,250 | 5,490 | 5,060 | 5,130 | 18,806 | 51.30 |
| 2010-11-25 | 5,300 | 5,350 | 5,190 | 5,250 | 10,910 | 52.50 |
| 2010-11-24 | 5,130 | 5,280 | 5,130 | 5,180 | 11,095 | 51.80 |
| 2010-11-22 | 5,160 | 5,430 | 5,160 | 5,350 | 11,339 | 53.50 |
| 2010-11-19 | 5,380 | 5,530 | 5,230 | 5,260 | 22,221 | 52.60 |
| 2010-11-18 | 5,430 | 5,450 | 5,250 | 5,290 | 19,876 | 52.90 |
| 2010-11-17 | 4,905 | 5,320 | 4,900 | 5,130 | 15,785 | 51.30 |
| 2010-11-16 | 5,430 | 5,560 | 5,200 | 5,200 | 26,918 | 52 |
| 2010-11-15 | 4,960 | 5,380 | 4,955 | 5,380 | 36,984 | 53.80 |
| 2010-11-12 | 5,000 | 5,270 | 4,820 | 4,930 | 48,243 | 49.30 |
| 2010-11-11 | 4,200 | 4,955 | 4,200 | 4,955 | 70,052 | 49.55 |
| 2010-11-10 | 4,300 | 4,450 | 4,255 | 4,255 | 17,678 | 42.55 |
| 2010-11-09 | 4,000 | 4,300 | 3,995 | 4,265 | 23,533 | 42.65 |
| 2010-11-08 | 3,995 | 4,030 | 3,940 | 3,990 | 11,116 | 39.90 |
| 2010-11-05 | 4,050 | 4,270 | 3,955 | 4,055 | 24,121 | 40.55 |
| 2010-11-04 | 3,885 | 4,215 | 3,830 | 4,215 | 21,731 | 42.15 |
| 2010-11-02 | 3,820 | 3,980 | 3,805 | 3,850 | 16,206 | 38.50 |
| 2010-11-01 | 4,210 | 4,275 | 4,010 | 4,010 | 15,622 | 40.10 |
| 2010-10-29 | 4,350 | 4,395 | 4,220 | 4,340 | 6,363 | 43.40 |
| 2010-10-28 | 4,360 | 4,500 | 4,320 | 4,350 | 15,426 | 43.50 |
| 2010-10-27 | 4,340 | 4,440 | 4,240 | 4,350 | 10,289 | 43.50 |
| 2010-10-26 | 4,490 | 4,520 | 4,315 | 4,390 | 23,992 | 43.90 |
| 2010-10-25 | 4,500 | 4,605 | 4,145 | 4,260 | 40,533 | 42.60 |
| 2010-10-22 | 4,700 | 5,070 | 4,700 | 4,775 | 14,165 | 47.75 |
| 2010-10-21 | 4,980 | 5,000 | 4,680 | 4,700 | 12,612 | 47 |
| 2010-10-20 | 5,100 | 5,180 | 4,865 | 4,950 | 17,284 | 49.50 |
| 2010-10-19 | 5,250 | 5,460 | 5,130 | 5,210 | 12,520 | 52.10 |
| 2010-10-18 | 5,280 | 5,350 | 5,110 | 5,240 | 7,758 | 52.40 |
| 2010-10-15 | 5,010 | 5,330 | 5,010 | 5,110 | 12,384 | 51.10 |
| 2010-10-14 | 5,240 | 5,290 | 5,150 | 5,180 | 11,264 | 51.80 |
| 2010-10-13 | 5,450 | 5,550 | 5,250 | 5,330 | 16,778 | 53.30 |
| 2010-10-12 | 5,960 | 5,990 | 5,550 | 5,610 | 9,620 | 56.10 |
| 2010-10-08 | 6,020 | 6,150 | 5,950 | 5,960 | 7,071 | 59.60 |
| 2010-10-07 | 5,880 | 6,340 | 5,880 | 6,150 | 18,273 | 61.50 |
| 2010-10-06 | 5,840 | 5,980 | 5,810 | 5,930 | 9,119 | 59.30 |
| 2010-10-05 | 5,910 | 6,010 | 5,850 | 5,930 | 10,024 | 59.30 |
| 2010-10-04 | 6,180 | 6,190 | 5,950 | 6,100 | 11,229 | 61 |
| 2010-10-01 | 6,240 | 6,300 | 6,190 | 6,210 | 7,511 | 62.10 |
| 2010-09-30 | 6,280 | 6,410 | 6,280 | 6,300 | 6,604 | 63 |
| 2010-09-29 | 6,350 | 6,460 | 6,340 | 6,360 | 6,703 | 63.60 |
| 2010-09-28 | 6,400 | 6,590 | 6,330 | 6,400 | 7,026 | 64 |
| 2010-09-27 | 6,670 | 6,670 | 6,400 | 6,420 | 7,862 | 64.20 |
| 2010-09-24 | 6,450 | 6,550 | 6,400 | 6,470 | 7,627 | 64.70 |
| 2010-09-22 | 6,660 | 6,750 | 6,520 | 6,570 | 9,466 | 65.70 |
| 2010-09-21 | 6,900 | 6,990 | 6,700 | 6,700 | 14,049 | 67 |
| 2010-09-17 | 6,620 | 6,900 | 6,560 | 6,730 | 30,098 | 67.30 |
| 2010-09-16 | 6,600 | 6,710 | 6,430 | 6,430 | 9,955 | 64.30 |
| 2010-09-15 | 6,500 | 6,770 | 6,380 | 6,560 | 12,942 | 65.60 |
| 2010-09-14 | 6,680 | 6,700 | 6,510 | 6,510 | 11,753 | 65.10 |
| 2010-09-13 | 6,830 | 6,870 | 6,650 | 6,730 | 10,400 | 67.30 |
| 2010-09-10 | 6,800 | 6,900 | 6,750 | 6,830 | 6,824 | 68.30 |
| 2010-09-09 | 6,780 | 6,930 | 6,760 | 6,790 | 8,472 | 67.90 |
| 2010-09-08 | 6,900 | 6,980 | 6,700 | 6,740 | 16,565 | 67.40 |
| 2010-09-07 | 7,080 | 7,100 | 6,980 | 6,980 | 9,366 | 69.80 |
| 2010-09-06 | 7,170 | 7,180 | 7,070 | 7,100 | 7,334 | 71 |
| 2010-09-03 | 7,060 | 7,130 | 7,050 | 7,120 | 6,397 | 71.20 |
| 2010-09-02 | 7,210 | 7,260 | 7,080 | 7,110 | 7,994 | 71.10 |
| 2010-09-01 | 7,020 | 7,200 | 7,020 | 7,110 | 6,974 | 71.10 |
| 2010-08-31 | 7,150 | 7,200 | 7,020 | 7,080 | 8,597 | 70.80 |
| 2010-08-30 | 7,250 | 7,350 | 7,150 | 7,220 | 13,562 | 72.20 |
| 2010-08-27 | 6,960 | 7,210 | 6,930 | 7,110 | 12,470 | 71.10 |
| 2010-08-26 | 7,140 | 7,170 | 6,950 | 6,990 | 13,266 | 69.90 |
| 2010-08-25 | 7,010 | 7,150 | 6,930 | 7,010 | 15,764 | 70.10 |
| 2010-08-24 | 7,390 | 7,520 | 7,080 | 7,180 | 27,840 | 71.80 |
| 2010-08-23 | 7,580 | 7,820 | 7,190 | 7,190 | 37,977 | 71.90 |
| 2010-08-20 | 7,580 | 7,850 | 7,290 | 7,480 | 31,329 | 74.80 |
| 2010-08-19 | 7,250 | 7,490 | 7,140 | 7,280 | 19,369 | 72.80 |
| 2010-08-18 | 7,050 | 7,320 | 6,980 | 7,150 | 14,619 | 71.50 |
| 2010-08-17 | 6,990 | 7,100 | 6,930 | 6,950 | 11,524 | 69.50 |
| 2010-08-16 | 7,100 | 7,140 | 6,900 | 7,090 | 16,200 | 70.90 |
| 2010-08-13 | 7,090 | 7,500 | 7,020 | 7,210 | 22,076 | 72.10 |
| 2010-08-12 | 7,100 | 7,320 | 6,970 | 7,300 | 33,032 | 73 |
| 2010-08-11 | 7,490 | 7,740 | 7,250 | 7,500 | 35,917 | 75 |
| 2010-08-10 | 7,800 | 8,150 | 7,300 | 7,410 | 62,199 | 74.10 |
| 2010-08-09 | 8,300 | 9,200 | 7,870 | 7,870 | 183,026 | 78.70 |
| 2010-08-06 | 7,500 | 7,850 | 7,270 | 7,850 | 61,366 | 78.50 |
| 2010-08-05 | 6,750 | 7,100 | 6,720 | 6,850 | 8,641 | 68.50 |
| 2010-08-04 | 6,900 | 6,950 | 6,720 | 6,730 | 7,833 | 67.30 |
| 2010-08-03 | 6,890 | 7,040 | 6,810 | 6,950 | 5,169 | 69.50 |
| 2010-08-02 | 6,880 | 7,150 | 6,830 | 6,860 | 5,812 | 68.60 |
| 2010-07-30 | 7,000 | 7,060 | 6,850 | 6,970 | 7,609 | 69.70 |
| 2010-07-29 | 7,210 | 7,240 | 7,020 | 7,080 | 9,974 | 70.80 |
| 2010-07-28 | 7,200 | 7,390 | 7,160 | 7,260 | 10,259 | 72.60 |
| 2010-07-27 | 7,380 | 7,490 | 7,160 | 7,200 | 13,028 | 72 |
| 2010-07-26 | 7,300 | 7,680 | 7,150 | 7,350 | 18,117 | 73.50 |
| 2010-07-23 | 7,340 | 7,780 | 6,920 | 7,250 | 36,372 | 72.50 |
| 2010-07-22 | 7,710 | 8,080 | 7,130 | 7,260 | 58,394 | 72.60 |
| 2010-07-21 | 6,700 | 7,530 | 6,220 | 7,530 | 15,675 | 75.30 |
| 2010-07-20 | 6,620 | 6,770 | 6,530 | 6,530 | 8,592 | 65.30 |
| 2010-07-16 | 7,050 | 7,080 | 6,640 | 6,840 | 17,479 | 68.40 |
| 2010-07-15 | 7,620 | 7,730 | 7,120 | 7,140 | 24,279 | 71.40 |
| 2010-07-14 | 8,130 | 8,170 | 7,690 | 7,810 | 14,654 | 78.10 |
| 2010-07-13 | 8,160 | 8,270 | 7,930 | 7,980 | 9,706 | 79.80 |
| 2010-07-12 | 7,930 | 8,490 | 7,910 | 8,140 | 21,617 | 81.40 |
| 2010-07-09 | 8,000 | 8,600 | 7,820 | 8,040 | 46,417 | 80.40 |
| 2010-07-08 | 7,780 | 8,620 | 7,430 | 8,120 | 112,746 | 81.20 |
| 2010-07-07 | 8,000 | 8,200 | 7,120 | 7,120 | 52,171 | 71.20 |
| 2010-07-06 | 6,500 | 7,660 | 6,480 | 7,660 | 21,838 | 76.60 |
| 2010-07-05 | 6,290 | 6,720 | 6,280 | 6,660 | 10,077 | 66.60 |
| 2010-07-02 | 6,400 | 6,550 | 6,380 | 6,480 | 8,264 | 64.80 |
| 2010-07-01 | 6,110 | 6,550 | 6,110 | 6,400 | 13,206 | 64 |
| 2010-06-30 | 6,000 | 6,570 | 5,800 | 6,310 | 20,615 | 63.10 |
| 2010-06-29 | 6,250 | 6,650 | 6,100 | 6,250 | 24,324 | 62.50 |
| 2010-06-28 | 7,030 | 7,130 | 6,080 | 6,250 | 35,190 | 62.50 |
| 2010-06-25 | 7,500 | 7,550 | 7,130 | 7,150 | 14,880 | 71.50 |
| 2010-06-24 | 7,710 | 7,820 | 7,600 | 7,630 | 7,167 | 76.30 |
| 2010-06-23 | 7,850 | 7,860 | 7,690 | 7,760 | 8,696 | 77.60 |
| 2010-06-22 | 8,150 | 8,160 | 7,870 | 7,950 | 9,793 | 79.50 |
| 2010-06-21 | 8,210 | 8,300 | 8,120 | 8,200 | 5,137 | 82 |
| 2010-06-18 | 8,150 | 8,260 | 8,020 | 8,230 | 6,418 | 82.30 |
| 2010-06-17 | 8,600 | 8,680 | 8,130 | 8,170 | 13,771 | 81.70 |
| 2010-06-16 | 8,350 | 8,510 | 8,280 | 8,410 | 10,726 | 84.10 |
| 2010-06-15 | 8,390 | 8,400 | 8,140 | 8,190 | 8,691 | 81.90 |
| 2010-06-14 | 8,080 | 8,760 | 8,020 | 8,430 | 15,257 | 84.30 |
| 2010-06-11 | 8,140 | 8,140 | 7,900 | 8,060 | 7,726 | 80.60 |
| 2010-06-10 | 7,960 | 8,140 | 7,880 | 7,920 | 6,422 | 79.20 |
| 2010-06-09 | 8,200 | 8,220 | 7,840 | 7,860 | 6,193 | 78.60 |
| 2010-06-08 | 7,900 | 8,250 | 7,900 | 8,150 | 6,873 | 81.50 |
| 2010-06-07 | 7,990 | 8,100 | 7,880 | 7,890 | 7,885 | 78.90 |
| 2010-06-04 | 8,330 | 8,420 | 8,260 | 8,270 | 5,933 | 82.70 |
| 2010-06-03 | 8,400 | 8,400 | 8,180 | 8,330 | 7,683 | 83.30 |
| 2010-06-02 | 8,200 | 8,450 | 8,020 | 8,110 | 8,968 | 81.10 |
| 2010-06-01 | 8,580 | 8,700 | 8,220 | 8,310 | 11,271 | 83.10 |
| 2010-05-31 | 8,200 | 8,620 | 8,200 | 8,570 | 11,657 | 85.70 |
| 2010-05-28 | 8,200 | 8,520 | 8,200 | 8,200 | 14,956 | 82 |
| 2010-05-27 | 7,550 | 8,190 | 7,550 | 8,050 | 15,837 | 80.50 |
| 2010-05-26 | 7,600 | 8,000 | 7,430 | 7,840 | 14,414 | 78.40 |
| 2010-05-25 | 8,420 | 8,420 | 7,610 | 7,700 | 20,622 | 77 |
| 2010-05-24 | 8,680 | 8,790 | 8,350 | 8,460 | 10,730 | 84.60 |
| 2010-05-21 | 8,250 | 8,650 | 8,250 | 8,380 | 15,715 | 83.80 |
| 2010-05-20 | 8,300 | 8,970 | 8,300 | 8,760 | 18,579 | 87.60 |
| 2010-05-19 | 7,900 | 8,770 | 7,580 | 8,700 | 28,791 | 87 |
| 2010-05-18 | 8,800 | 8,850 | 8,000 | 8,000 | 25,132 | 80 |
| 2010-05-17 | 9,120 | 9,430 | 8,830 | 8,850 | 13,303 | 88.50 |
| 2010-05-14 | 9,300 | 9,760 | 9,290 | 9,350 | 18,294 | 93.50 |
| 2010-05-13 | 9,320 | 10,200 | 9,180 | 9,840 | 18,658 | 98.40 |
| 2010-05-12 | 9,300 | 9,530 | 8,820 | 9,100 | 14,568 | 91 |
| 2010-05-11 | 10,310 | 10,360 | 9,510 | 9,540 | 12,597 | 95.40 |
| 2010-05-10 | 9,850 | 10,090 | 9,370 | 9,810 | 25,169 | 98.10 |
| 2010-05-07 | 9,650 | 10,350 | 9,630 | 10,220 | 16,699 | 102.20 |
| 2010-05-06 | 10,280 | 10,560 | 10,210 | 10,400 | 12,067 | 104 |
| 2010-04-30 | 10,890 | 10,890 | 10,480 | 10,580 | 15,592 | 105.80 |
| 2010-04-28 | 10,500 | 10,950 | 10,020 | 10,830 | 19,963 | 108.30 |
| 2010-04-27 | 11,450 | 11,640 | 11,190 | 11,310 | 16,724 | 113.10 |
| 2010-04-26 | 11,400 | 11,530 | 11,260 | 11,390 | 15,253 | 113.90 |
| 2010-04-23 | 11,790 | 11,800 | 11,410 | 11,480 | 19,792 | 114.80 |
| 2010-04-22 | 11,420 | 11,700 | 11,340 | 11,430 | 31,360 | 114.30 |
| 2010-04-21 | 11,180 | 11,530 | 11,130 | 11,280 | 22,821 | 112.80 |
| 2010-04-20 | 11,880 | 11,990 | 11,050 | 11,370 | 46,428 | 113.70 |
| 2010-04-19 | 11,480 | 12,000 | 11,310 | 11,870 | 44,847 | 118.70 |
| 2010-04-16 | 11,410 | 11,540 | 11,150 | 11,300 | 31,523 | 113 |
| 2010-04-15 | 11,200 | 11,790 | 11,050 | 11,710 | 76,074 | 117.10 |
| 2010-04-14 | 11,080 | 11,090 | 10,580 | 10,680 | 26,558 | 106.80 |
| 2010-04-13 | 11,250 | 11,550 | 10,900 | 11,170 | 44,155 | 111.70 |
| 2010-04-12 | 10,700 | 10,810 | 10,580 | 10,740 | 24,562 | 107.40 |
| 2010-04-09 | 10,800 | 11,000 | 10,550 | 10,900 | 30,280 | 109 |
| 2010-04-08 | 11,350 | 11,420 | 10,880 | 10,930 | 33,125 | 109.30 |
| 2010-04-07 | 11,450 | 11,790 | 11,200 | 11,280 | 30,092 | 112.80 |
| 2010-04-06 | 11,830 | 12,060 | 11,390 | 11,490 | 42,348 | 114.90 |
| 2010-04-05 | 11,800 | 12,960 | 11,550 | 12,130 | 95,643 | 121.30 |
| 2010-04-02 | 11,000 | 11,000 | 10,390 | 10,600 | 28,479 | 106 |
| 2010-04-01 | 11,680 | 11,700 | 11,070 | 11,170 | 22,020 | 111.70 |
| 2010-03-31 | 11,520 | 12,040 | 11,040 | 11,190 | 54,394 | 111.90 |
| 2010-03-30 | 11,450 | 12,470 | 11,200 | 11,520 | 66,170 | 115.20 |
| 2010-03-29 | 11,560 | 11,980 | 11,060 | 11,600 | 77,651 | 116 |
| 2010-03-26 | 11,500 | 11,950 | 10,030 | 10,060 | 92,277 | 100.60 |
| 2010-03-25 | 9,500 | 10,900 | 9,500 | 10,900 | 78,841 | 109 |
| 2010-03-24 | 9,630 | 10,060 | 9,200 | 9,400 | 68,161 | 94 |
| 2010-03-23 | 8,690 | 8,700 | 8,540 | 8,580 | 8,132 | 85.80 |
| 2010-03-19 | 8,900 | 8,980 | 8,710 | 8,750 | 13,375 | 87.50 |
| 2010-03-18 | 9,200 | 9,640 | 8,910 | 9,000 | 36,276 | 90 |
| 2010-03-17 | 8,810 | 8,880 | 8,640 | 8,640 | 9,742 | 86.40 |
| 2010-03-16 | 8,700 | 8,950 | 8,640 | 8,800 | 8,385 | 88 |
| 2010-03-15 | 8,890 | 8,980 | 8,730 | 8,830 | 10,402 | 88.30 |
| 2010-03-12 | 9,060 | 9,090 | 8,900 | 9,040 | 7,669 | 90.40 |
| 2010-03-11 | 9,110 | 9,240 | 8,880 | 9,000 | 9,203 | 90 |
| 2010-03-10 | 9,020 | 9,560 | 9,020 | 9,080 | 13,585 | 90.80 |
| 2010-03-09 | 9,300 | 9,370 | 8,990 | 9,100 | 14,715 | 91 |
| 2010-03-08 | 9,600 | 9,630 | 9,380 | 9,420 | 10,042 | 94.20 |
| 2010-03-05 | 9,810 | 9,850 | 9,220 | 9,480 | 19,217 | 94.80 |
| 2010-03-04 | 10,010 | 10,300 | 9,680 | 9,680 | 40,401 | 96.80 |
| 2010-03-03 | 9,630 | 10,460 | 9,240 | 10,250 | 54,659 | 102.50 |
| 2010-03-02 | 8,500 | 10,000 | 8,500 | 9,780 | 55,203 | 97.80 |
| 2010-03-01 | 8,490 | 8,560 | 8,300 | 8,530 | 6,827 | 85.30 |
| 2010-02-26 | 8,300 | 8,450 | 8,270 | 8,350 | 8,526 | 83.50 |
| 2010-02-25 | 8,500 | 8,530 | 8,250 | 8,260 | 10,169 | 82.60 |
| 2010-02-24 | 8,260 | 8,580 | 8,240 | 8,530 | 8,408 | 85.30 |
| 2010-02-23 | 8,340 | 8,910 | 8,210 | 8,560 | 25,976 | 85.60 |
| 2010-02-22 | 8,340 | 8,490 | 8,210 | 8,340 | 13,089 | 83.40 |
| 2010-02-19 | 8,590 | 8,800 | 8,220 | 8,250 | 18,239 | 82.50 |
| 2010-02-18 | 9,070 | 9,160 | 8,400 | 8,490 | 76,239 | 84.90 |
| 2010-02-17 | 9,300 | 9,300 | 9,300 | 9,300 | 8,218 | 93 |
| 2010-02-16 | 7,570 | 8,060 | 7,460 | 7,800 | 18,664 | 78 |
| 2010-02-15 | 8,100 | 8,100 | 7,730 | 7,800 | 7,975 | 78 |
| 2010-02-12 | 8,100 | 8,180 | 7,750 | 8,000 | 11,563 | 80 |
| 2010-02-10 | 8,110 | 8,440 | 7,980 | 7,980 | 27,273 | 79.80 |
| 2010-02-09 | 7,730 | 8,540 | 7,730 | 8,400 | 43,476 | 84 |
| 2010-02-08 | 6,970 | 8,000 | 6,970 | 7,700 | 132,710 | 77 |
| 2010-02-05 | 7,720 | 7,720 | 7,720 | 7,720 | 6,641 | 77.20 |
| 2010-02-04 | 10,420 | 10,880 | 10,360 | 10,720 | 13,195 | 107.20 |
| 2010-02-03 | 11,030 | 11,320 | 10,840 | 10,840 | 11,329 | 108.40 |
| 2010-02-02 | 10,890 | 11,270 | 10,820 | 11,010 | 13,818 | 110.10 |
| 2010-02-01 | 11,450 | 11,670 | 10,620 | 10,700 | 19,436 | 107 |
| 2010-01-29 | 11,500 | 11,890 | 11,420 | 11,790 | 11,111 | 117.90 |
| 2010-01-28 | 11,550 | 11,970 | 11,240 | 11,780 | 16,311 | 117.80 |
| 2010-01-27 | 11,250 | 11,950 | 11,130 | 11,420 | 23,342 | 114.20 |
| 2010-01-26 | 11,840 | 12,220 | 11,000 | 11,000 | 26,117 | 110 |
| 2010-01-25 | 11,610 | 12,100 | 11,220 | 11,720 | 27,289 | 117.20 |
| 2010-01-22 | 11,860 | 11,900 | 11,480 | 11,610 | 49,459 | 116.10 |
| 2010-01-21 | 12,900 | 13,100 | 12,600 | 12,710 | 21,979 | 127.10 |
| 2010-01-20 | 13,000 | 13,310 | 12,610 | 12,890 | 21,420 | 128.90 |
| 2010-01-19 | 12,900 | 12,910 | 12,480 | 12,540 | 19,477 | 125.40 |
| 2010-01-18 | 13,350 | 13,670 | 12,810 | 12,900 | 29,560 | 129 |
| 2010-01-15 | 13,500 | 13,840 | 13,100 | 13,330 | 14,625 | 133.30 |
| 2010-01-14 | 12,780 | 13,930 | 12,780 | 13,650 | 29,896 | 136.50 |
| 2010-01-13 | 13,500 | 13,600 | 12,620 | 12,630 | 27,798 | 126.30 |
| 2010-01-12 | 13,800 | 14,020 | 13,560 | 13,620 | 10,510 | 136.20 |
| 2010-01-08 | 13,620 | 14,030 | 13,620 | 13,810 | 12,795 | 138.10 |
| 2010-01-07 | 14,050 | 14,380 | 13,600 | 13,910 | 22,451 | 139.10 |
| 2010-01-06 | 13,690 | 14,640 | 13,400 | 14,290 | 32,648 | 142.90 |
| 2010-01-05 | 15,310 | 15,870 | 13,940 | 14,100 | 76,277 | 141 |
| 2010-01-04 | 13,660 | 15,180 | 13,660 | 15,180 | 69,301 | 151.80 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2009-06-25]1株→5株
