9697 (株)カプコン 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 | 1,315 | 1,324 | 1,292 | 1,306 | 458,600 | 326.50 |
| 2010-12-29 | 1,318 | 1,322 | 1,311 | 1,320 | 218,300 | 330 |
| 2010-12-28 | 1,331 | 1,331 | 1,311 | 1,313 | 321,100 | 328.25 |
| 2010-12-27 | 1,315 | 1,336 | 1,313 | 1,325 | 355,100 | 331.25 |
| 2010-12-24 | 1,327 | 1,328 | 1,308 | 1,314 | 659,900 | 328.50 |
| 2010-12-22 | 1,336 | 1,347 | 1,325 | 1,330 | 666,600 | 332.50 |
| 2010-12-21 | 1,332 | 1,354 | 1,331 | 1,349 | 681,200 | 337.25 |
| 2010-12-20 | 1,331 | 1,350 | 1,318 | 1,322 | 781,100 | 330.50 |
| 2010-12-17 | 1,328 | 1,346 | 1,307 | 1,337 | 725,000 | 334.25 |
| 2010-12-16 | 1,348 | 1,351 | 1,322 | 1,330 | 749,200 | 332.50 |
| 2010-12-15 | 1,358 | 1,359 | 1,338 | 1,352 | 552,500 | 338 |
| 2010-12-14 | 1,360 | 1,365 | 1,342 | 1,351 | 686,900 | 337.75 |
| 2010-12-13 | 1,350 | 1,368 | 1,336 | 1,359 | 741,700 | 339.75 |
| 2010-12-10 | 1,369 | 1,372 | 1,335 | 1,342 | 833,800 | 335.50 |
| 2010-12-09 | 1,329 | 1,371 | 1,325 | 1,369 | 1,001,000 | 342.25 |
| 2010-12-08 | 1,309 | 1,329 | 1,308 | 1,327 | 858,500 | 331.75 |
| 2010-12-07 | 1,320 | 1,338 | 1,303 | 1,308 | 1,113,900 | 327 |
| 2010-12-06 | 1,276 | 1,328 | 1,272 | 1,309 | 1,267,400 | 327.25 |
| 2010-12-03 | 1,267 | 1,280 | 1,263 | 1,275 | 897,400 | 318.75 |
| 2010-12-02 | 1,278 | 1,287 | 1,240 | 1,267 | 1,353,100 | 316.75 |
| 2010-12-01 | 1,250 | 1,270 | 1,234 | 1,268 | 1,096,200 | 317 |
| 2010-11-30 | 1,274 | 1,280 | 1,258 | 1,277 | 936,000 | 319.25 |
| 2010-11-29 | 1,242 | 1,275 | 1,239 | 1,273 | 749,900 | 318.25 |
| 2010-11-26 | 1,247 | 1,260 | 1,214 | 1,242 | 908,900 | 310.50 |
| 2010-11-25 | 1,270 | 1,277 | 1,255 | 1,261 | 335,900 | 315.25 |
| 2010-11-24 | 1,250 | 1,265 | 1,238 | 1,252 | 642,900 | 313 |
| 2010-11-22 | 1,265 | 1,284 | 1,265 | 1,274 | 376,200 | 318.50 |
| 2010-11-19 | 1,279 | 1,281 | 1,260 | 1,263 | 457,100 | 315.75 |
| 2010-11-18 | 1,257 | 1,277 | 1,249 | 1,277 | 498,200 | 319.25 |
| 2010-11-17 | 1,249 | 1,260 | 1,232 | 1,257 | 420,100 | 314.25 |
| 2010-11-16 | 1,279 | 1,284 | 1,255 | 1,265 | 772,000 | 316.25 |
| 2010-11-15 | 1,239 | 1,258 | 1,227 | 1,251 | 770,600 | 312.75 |
| 2010-11-12 | 1,205 | 1,247 | 1,205 | 1,214 | 1,252,400 | 303.50 |
| 2010-11-11 | 1,178 | 1,204 | 1,174 | 1,204 | 1,235,000 | 301 |
| 2010-11-10 | 1,167 | 1,173 | 1,151 | 1,161 | 949,800 | 290.25 |
| 2010-11-09 | 1,187 | 1,190 | 1,165 | 1,169 | 684,200 | 292.25 |
| 2010-11-08 | 1,190 | 1,190 | 1,176 | 1,187 | 555,000 | 296.75 |
| 2010-11-05 | 1,184 | 1,198 | 1,175 | 1,182 | 918,700 | 295.50 |
| 2010-11-04 | 1,185 | 1,193 | 1,161 | 1,177 | 872,800 | 294.25 |
| 2010-11-02 | 1,185 | 1,189 | 1,145 | 1,164 | 1,119,300 | 291 |
| 2010-11-01 | 1,247 | 1,248 | 1,196 | 1,207 | 1,039,700 | 301.75 |
| 2010-10-29 | 1,269 | 1,291 | 1,250 | 1,265 | 402,400 | 316.25 |
| 2010-10-28 | 1,299 | 1,301 | 1,281 | 1,281 | 352,400 | 320.25 |
| 2010-10-27 | 1,308 | 1,308 | 1,288 | 1,295 | 224,900 | 323.75 |
| 2010-10-26 | 1,303 | 1,310 | 1,300 | 1,302 | 269,700 | 325.50 |
| 2010-10-25 | 1,303 | 1,315 | 1,295 | 1,302 | 275,200 | 325.50 |
| 2010-10-22 | 1,310 | 1,319 | 1,303 | 1,308 | 232,400 | 327 |
| 2010-10-21 | 1,309 | 1,324 | 1,295 | 1,320 | 316,400 | 330 |
| 2010-10-20 | 1,309 | 1,322 | 1,292 | 1,314 | 332,300 | 328.50 |
| 2010-10-19 | 1,330 | 1,333 | 1,308 | 1,321 | 329,500 | 330.25 |
| 2010-10-18 | 1,298 | 1,324 | 1,289 | 1,320 | 419,400 | 330 |
| 2010-10-15 | 1,276 | 1,307 | 1,276 | 1,282 | 315,800 | 320.50 |
| 2010-10-14 | 1,296 | 1,313 | 1,283 | 1,289 | 452,500 | 322.25 |
| 2010-10-13 | 1,305 | 1,320 | 1,293 | 1,294 | 327,300 | 323.50 |
| 2010-10-12 | 1,328 | 1,336 | 1,302 | 1,302 | 393,300 | 325.50 |
| 2010-10-08 | 1,323 | 1,331 | 1,308 | 1,324 | 427,600 | 331 |
| 2010-10-07 | 1,329 | 1,331 | 1,306 | 1,328 | 523,500 | 332 |
| 2010-10-06 | 1,312 | 1,332 | 1,296 | 1,328 | 742,100 | 332 |
| 2010-10-05 | 1,222 | 1,323 | 1,217 | 1,293 | 1,324,000 | 323.25 |
| 2010-10-04 | 1,260 | 1,286 | 1,239 | 1,260 | 568,100 | 315 |
| 2010-10-01 | 1,311 | 1,315 | 1,264 | 1,269 | 634,300 | 317.25 |
| 2010-09-30 | 1,332 | 1,333 | 1,299 | 1,309 | 998,800 | 327.25 |
| 2010-09-29 | 1,300 | 1,343 | 1,300 | 1,324 | 585,600 | 331 |
| 2010-09-28 | 1,339 | 1,339 | 1,291 | 1,297 | 642,600 | 324.25 |
| 2010-09-27 | 1,345 | 1,364 | 1,337 | 1,356 | 346,100 | 339 |
| 2010-09-24 | 1,349 | 1,349 | 1,332 | 1,336 | 426,200 | 334 |
| 2010-09-22 | 1,356 | 1,358 | 1,340 | 1,345 | 284,700 | 336.25 |
| 2010-09-21 | 1,377 | 1,378 | 1,327 | 1,345 | 640,300 | 336.25 |
| 2010-09-17 | 1,357 | 1,413 | 1,329 | 1,377 | 1,201,200 | 344.25 |
| 2010-09-16 | 1,398 | 1,399 | 1,350 | 1,356 | 458,800 | 339 |
| 2010-09-15 | 1,331 | 1,397 | 1,317 | 1,391 | 805,200 | 347.75 |
| 2010-09-14 | 1,350 | 1,357 | 1,331 | 1,344 | 513,200 | 336 |
| 2010-09-13 | 1,332 | 1,363 | 1,331 | 1,362 | 959,500 | 340.50 |
| 2010-09-10 | 1,292 | 1,315 | 1,283 | 1,315 | 835,400 | 328.75 |
| 2010-09-09 | 1,259 | 1,273 | 1,252 | 1,262 | 335,500 | 315.50 |
| 2010-09-08 | 1,241 | 1,247 | 1,225 | 1,242 | 258,500 | 310.50 |
| 2010-09-07 | 1,280 | 1,280 | 1,257 | 1,263 | 216,100 | 315.75 |
| 2010-09-06 | 1,276 | 1,284 | 1,262 | 1,279 | 257,500 | 319.75 |
| 2010-09-03 | 1,242 | 1,269 | 1,236 | 1,268 | 308,700 | 317 |
| 2010-09-02 | 1,250 | 1,250 | 1,215 | 1,232 | 280,200 | 308 |
| 2010-09-01 | 1,220 | 1,227 | 1,201 | 1,227 | 437,700 | 306.75 |
| 2010-08-31 | 1,251 | 1,256 | 1,220 | 1,224 | 373,800 | 306 |
| 2010-08-30 | 1,270 | 1,298 | 1,266 | 1,275 | 317,000 | 318.75 |
| 2010-08-27 | 1,222 | 1,250 | 1,220 | 1,249 | 334,600 | 312.25 |
| 2010-08-26 | 1,222 | 1,233 | 1,220 | 1,228 | 369,800 | 307 |
| 2010-08-25 | 1,220 | 1,238 | 1,207 | 1,213 | 478,800 | 303.25 |
| 2010-08-24 | 1,247 | 1,248 | 1,229 | 1,244 | 350,600 | 311 |
| 2010-08-23 | 1,259 | 1,279 | 1,253 | 1,265 | 310,700 | 316.25 |
| 2010-08-20 | 1,280 | 1,280 | 1,251 | 1,253 | 409,500 | 313.25 |
| 2010-08-19 | 1,274 | 1,318 | 1,273 | 1,300 | 587,900 | 325 |
| 2010-08-18 | 1,252 | 1,272 | 1,247 | 1,269 | 446,400 | 317.25 |
| 2010-08-17 | 1,228 | 1,268 | 1,225 | 1,248 | 718,300 | 312 |
| 2010-08-16 | 1,221 | 1,230 | 1,210 | 1,228 | 397,600 | 307 |
| 2010-08-13 | 1,226 | 1,233 | 1,200 | 1,229 | 695,700 | 307.25 |
| 2010-08-12 | 1,251 | 1,253 | 1,218 | 1,242 | 532,200 | 310.50 |
| 2010-08-11 | 1,303 | 1,306 | 1,279 | 1,281 | 672,800 | 320.25 |
| 2010-08-10 | 1,322 | 1,330 | 1,307 | 1,319 | 301,700 | 329.75 |
| 2010-08-09 | 1,313 | 1,329 | 1,301 | 1,328 | 496,000 | 332 |
| 2010-08-06 | 1,318 | 1,330 | 1,308 | 1,328 | 373,200 | 332 |
| 2010-08-05 | 1,348 | 1,350 | 1,320 | 1,329 | 522,600 | 332.25 |
| 2010-08-04 | 1,347 | 1,350 | 1,332 | 1,337 | 554,600 | 334.25 |
| 2010-08-03 | 1,343 | 1,349 | 1,331 | 1,344 | 489,500 | 336 |
| 2010-08-02 | 1,326 | 1,347 | 1,319 | 1,329 | 636,200 | 332.25 |
| 2010-07-30 | 1,300 | 1,325 | 1,290 | 1,325 | 777,900 | 331.25 |
| 2010-07-29 | 1,323 | 1,339 | 1,323 | 1,332 | 664,800 | 333 |
| 2010-07-28 | 1,333 | 1,344 | 1,328 | 1,335 | 493,400 | 333.75 |
| 2010-07-27 | 1,351 | 1,354 | 1,320 | 1,326 | 462,000 | 331.50 |
| 2010-07-26 | 1,368 | 1,372 | 1,345 | 1,347 | 311,500 | 336.75 |
| 2010-07-23 | 1,320 | 1,353 | 1,319 | 1,345 | 438,600 | 336.25 |
| 2010-07-22 | 1,320 | 1,330 | 1,303 | 1,304 | 391,700 | 326 |
| 2010-07-21 | 1,361 | 1,366 | 1,325 | 1,331 | 446,900 | 332.75 |
| 2010-07-20 | 1,329 | 1,346 | 1,316 | 1,332 | 722,200 | 333 |
| 2010-07-16 | 1,398 | 1,399 | 1,355 | 1,364 | 524,300 | 341 |
| 2010-07-15 | 1,416 | 1,422 | 1,395 | 1,398 | 352,000 | 349.50 |
| 2010-07-14 | 1,418 | 1,433 | 1,416 | 1,417 | 311,800 | 354.25 |
| 2010-07-13 | 1,416 | 1,423 | 1,399 | 1,401 | 326,400 | 350.25 |
| 2010-07-12 | 1,422 | 1,429 | 1,395 | 1,398 | 706,400 | 349.50 |
| 2010-07-09 | 1,445 | 1,445 | 1,416 | 1,431 | 491,900 | 357.75 |
| 2010-07-08 | 1,451 | 1,461 | 1,431 | 1,435 | 526,100 | 358.75 |
| 2010-07-07 | 1,458 | 1,458 | 1,413 | 1,433 | 355,400 | 358.25 |
| 2010-07-06 | 1,435 | 1,458 | 1,414 | 1,455 | 402,300 | 363.75 |
| 2010-07-05 | 1,449 | 1,461 | 1,434 | 1,437 | 313,600 | 359.25 |
| 2010-07-02 | 1,411 | 1,474 | 1,402 | 1,430 | 630,700 | 357.50 |
| 2010-07-01 | 1,441 | 1,449 | 1,414 | 1,422 | 500,300 | 355.50 |
| 2010-06-30 | 1,423 | 1,462 | 1,423 | 1,440 | 610,800 | 360 |
| 2010-06-29 | 1,508 | 1,509 | 1,446 | 1,456 | 820,300 | 364 |
| 2010-06-28 | 1,553 | 1,565 | 1,501 | 1,508 | 501,500 | 377 |
| 2010-06-25 | 1,573 | 1,580 | 1,550 | 1,554 | 400,900 | 388.50 |
| 2010-06-24 | 1,573 | 1,602 | 1,572 | 1,585 | 444,500 | 396.25 |
| 2010-06-23 | 1,609 | 1,614 | 1,572 | 1,589 | 811,000 | 397.25 |
| 2010-06-22 | 1,585 | 1,624 | 1,574 | 1,620 | 838,200 | 405 |
| 2010-06-21 | 1,583 | 1,615 | 1,576 | 1,607 | 591,500 | 401.75 |
| 2010-06-18 | 1,591 | 1,618 | 1,573 | 1,581 | 693,000 | 395.25 |
| 2010-06-17 | 1,539 | 1,616 | 1,535 | 1,610 | 1,842,900 | 402.50 |
| 2010-06-16 | 1,482 | 1,524 | 1,476 | 1,519 | 876,000 | 379.75 |
| 2010-06-15 | 1,453 | 1,485 | 1,442 | 1,480 | 617,100 | 370 |
| 2010-06-14 | 1,465 | 1,471 | 1,443 | 1,465 | 458,700 | 366.25 |
| 2010-06-11 | 1,436 | 1,450 | 1,429 | 1,446 | 503,600 | 361.50 |
| 2010-06-10 | 1,410 | 1,427 | 1,395 | 1,421 | 660,500 | 355.25 |
| 2010-06-09 | 1,450 | 1,457 | 1,403 | 1,408 | 1,359,400 | 352 |
| 2010-06-08 | 1,496 | 1,500 | 1,465 | 1,471 | 1,039,300 | 367.75 |
| 2010-06-07 | 1,550 | 1,550 | 1,501 | 1,503 | 569,600 | 375.75 |
| 2010-06-04 | 1,581 | 1,597 | 1,562 | 1,590 | 513,100 | 397.50 |
| 2010-06-03 | 1,567 | 1,600 | 1,559 | 1,581 | 756,700 | 395.25 |
| 2010-06-02 | 1,568 | 1,605 | 1,561 | 1,568 | 542,900 | 392 |
| 2010-06-01 | 1,600 | 1,601 | 1,567 | 1,580 | 762,700 | 395 |
| 2010-05-31 | 1,600 | 1,631 | 1,591 | 1,611 | 577,200 | 402.75 |
| 2010-05-28 | 1,600 | 1,609 | 1,567 | 1,581 | 484,400 | 395.25 |
| 2010-05-27 | 1,515 | 1,564 | 1,514 | 1,560 | 618,200 | 390 |
| 2010-05-26 | 1,544 | 1,563 | 1,527 | 1,550 | 550,100 | 387.50 |
| 2010-05-25 | 1,580 | 1,585 | 1,526 | 1,538 | 783,000 | 384.50 |
| 2010-05-24 | 1,550 | 1,594 | 1,531 | 1,585 | 781,400 | 396.25 |
| 2010-05-21 | 1,560 | 1,571 | 1,550 | 1,558 | 424,300 | 389.50 |
| 2010-05-20 | 1,610 | 1,640 | 1,595 | 1,601 | 392,000 | 400.25 |
| 2010-05-19 | 1,598 | 1,616 | 1,568 | 1,613 | 476,500 | 403.25 |
| 2010-05-18 | 1,631 | 1,656 | 1,611 | 1,618 | 482,200 | 404.50 |
| 2010-05-17 | 1,660 | 1,692 | 1,641 | 1,654 | 555,400 | 413.50 |
| 2010-05-14 | 1,681 | 1,706 | 1,673 | 1,693 | 678,200 | 423.25 |
| 2010-05-13 | 1,733 | 1,744 | 1,705 | 1,712 | 802,700 | 428 |
| 2010-05-12 | 1,748 | 1,779 | 1,718 | 1,726 | 730,200 | 431.50 |
| 2010-05-11 | 1,812 | 1,827 | 1,729 | 1,736 | 586,300 | 434 |
| 2010-05-10 | 1,765 | 1,860 | 1,761 | 1,797 | 696,900 | 449.25 |
| 2010-05-07 | 1,706 | 1,774 | 1,703 | 1,752 | 730,100 | 438 |
| 2010-05-06 | 1,857 | 1,863 | 1,825 | 1,826 | 541,700 | 456.50 |
| 2010-04-30 | 1,888 | 1,904 | 1,880 | 1,897 | 370,300 | 474.25 |
| 2010-04-28 | 1,865 | 1,871 | 1,834 | 1,857 | 333,700 | 464.25 |
| 2010-04-27 | 1,887 | 1,898 | 1,859 | 1,889 | 374,000 | 472.25 |
| 2010-04-26 | 1,897 | 1,907 | 1,876 | 1,898 | 406,200 | 474.50 |
| 2010-04-23 | 1,879 | 1,898 | 1,874 | 1,886 | 347,500 | 471.50 |
| 2010-04-22 | 1,869 | 1,873 | 1,837 | 1,867 | 300,900 | 466.75 |
| 2010-04-21 | 1,830 | 1,866 | 1,828 | 1,860 | 510,800 | 465 |
| 2010-04-20 | 1,836 | 1,857 | 1,823 | 1,823 | 382,800 | 455.75 |
| 2010-04-19 | 1,828 | 1,854 | 1,818 | 1,833 | 382,500 | 458.25 |
| 2010-04-16 | 1,890 | 1,899 | 1,853 | 1,861 | 477,300 | 465.25 |
| 2010-04-15 | 1,850 | 1,893 | 1,834 | 1,882 | 774,200 | 470.50 |
| 2010-04-14 | 1,821 | 1,845 | 1,820 | 1,841 | 340,000 | 460.25 |
| 2010-04-13 | 1,840 | 1,846 | 1,811 | 1,836 | 785,900 | 459 |
| 2010-04-12 | 1,830 | 1,847 | 1,825 | 1,840 | 927,000 | 460 |
| 2010-04-09 | 1,759 | 1,775 | 1,749 | 1,772 | 393,100 | 443 |
| 2010-04-08 | 1,751 | 1,752 | 1,712 | 1,735 | 544,400 | 433.75 |
| 2010-04-07 | 1,786 | 1,789 | 1,753 | 1,760 | 503,500 | 440 |
| 2010-04-06 | 1,811 | 1,811 | 1,775 | 1,790 | 454,900 | 447.50 |
| 2010-04-05 | 1,790 | 1,810 | 1,788 | 1,806 | 311,500 | 451.50 |
| 2010-04-02 | 1,811 | 1,811 | 1,783 | 1,796 | 447,000 | 449 |
| 2010-04-01 | 1,790 | 1,815 | 1,780 | 1,810 | 624,200 | 452.50 |
| 2010-03-31 | 1,795 | 1,810 | 1,766 | 1,766 | 685,800 | 441.50 |
| 2010-03-30 | 1,775 | 1,799 | 1,754 | 1,797 | 747,000 | 449.25 |
| 2010-03-29 | 1,720 | 1,773 | 1,700 | 1,770 | 882,800 | 442.50 |
| 2010-03-26 | 1,749 | 1,777 | 1,732 | 1,775 | 789,800 | 443.75 |
| 2010-03-25 | 1,720 | 1,749 | 1,695 | 1,747 | 879,400 | 436.75 |
| 2010-03-24 | 1,625 | 1,749 | 1,623 | 1,728 | 1,544,300 | 432 |
| 2010-03-23 | 1,620 | 1,631 | 1,616 | 1,625 | 272,800 | 406.25 |
| 2010-03-19 | 1,635 | 1,635 | 1,620 | 1,628 | 416,600 | 407 |
| 2010-03-18 | 1,627 | 1,635 | 1,616 | 1,618 | 380,900 | 404.50 |
| 2010-03-17 | 1,615 | 1,642 | 1,607 | 1,641 | 981,700 | 410.25 |
| 2010-03-16 | 1,536 | 1,568 | 1,527 | 1,564 | 597,500 | 391 |
| 2010-03-15 | 1,576 | 1,576 | 1,512 | 1,535 | 684,600 | 383.75 |
| 2010-03-12 | 1,609 | 1,615 | 1,563 | 1,582 | 720,100 | 395.50 |
| 2010-03-11 | 1,620 | 1,620 | 1,590 | 1,607 | 324,500 | 401.75 |
| 2010-03-10 | 1,626 | 1,631 | 1,605 | 1,620 | 396,000 | 405 |
| 2010-03-09 | 1,600 | 1,630 | 1,590 | 1,627 | 624,900 | 406.75 |
| 2010-03-08 | 1,575 | 1,600 | 1,567 | 1,599 | 253,000 | 399.75 |
| 2010-03-05 | 1,567 | 1,585 | 1,561 | 1,563 | 567,600 | 390.75 |
| 2010-03-04 | 1,550 | 1,571 | 1,541 | 1,566 | 325,700 | 391.50 |
| 2010-03-03 | 1,525 | 1,559 | 1,515 | 1,559 | 464,600 | 389.75 |
| 2010-03-02 | 1,528 | 1,528 | 1,512 | 1,522 | 229,600 | 380.50 |
| 2010-03-01 | 1,525 | 1,525 | 1,503 | 1,509 | 249,900 | 377.25 |
| 2010-02-26 | 1,495 | 1,519 | 1,480 | 1,515 | 512,000 | 378.75 |
| 2010-02-25 | 1,476 | 1,505 | 1,468 | 1,505 | 732,400 | 376.25 |
| 2010-02-24 | 1,436 | 1,454 | 1,436 | 1,454 | 377,200 | 363.50 |
| 2010-02-23 | 1,485 | 1,485 | 1,455 | 1,463 | 496,800 | 365.75 |
| 2010-02-22 | 1,476 | 1,488 | 1,452 | 1,460 | 353,200 | 365 |
| 2010-02-19 | 1,460 | 1,467 | 1,445 | 1,446 | 270,600 | 361.50 |
| 2010-02-18 | 1,453 | 1,473 | 1,448 | 1,469 | 312,900 | 367.25 |
| 2010-02-17 | 1,469 | 1,477 | 1,444 | 1,456 | 477,700 | 364 |
| 2010-02-16 | 1,456 | 1,474 | 1,451 | 1,456 | 434,400 | 364 |
| 2010-02-15 | 1,452 | 1,454 | 1,433 | 1,440 | 399,200 | 360 |
| 2010-02-12 | 1,393 | 1,433 | 1,393 | 1,431 | 420,300 | 357.75 |
| 2010-02-10 | 1,428 | 1,428 | 1,389 | 1,393 | 427,400 | 348.25 |
| 2010-02-09 | 1,422 | 1,457 | 1,417 | 1,425 | 590,600 | 356.25 |
| 2010-02-08 | 1,461 | 1,461 | 1,412 | 1,421 | 990,800 | 355.25 |
| 2010-02-05 | 1,500 | 1,511 | 1,476 | 1,501 | 397,300 | 375.25 |
| 2010-02-04 | 1,524 | 1,542 | 1,510 | 1,536 | 481,400 | 384 |
| 2010-02-03 | 1,545 | 1,554 | 1,512 | 1,523 | 419,700 | 380.75 |
| 2010-02-02 | 1,552 | 1,556 | 1,520 | 1,528 | 429,300 | 382 |
| 2010-02-01 | 1,500 | 1,535 | 1,500 | 1,531 | 566,900 | 382.75 |
| 2010-01-29 | 1,562 | 1,562 | 1,494 | 1,494 | 700,000 | 373.50 |
| 2010-01-28 | 1,540 | 1,593 | 1,536 | 1,589 | 692,100 | 397.25 |
| 2010-01-27 | 1,550 | 1,551 | 1,523 | 1,539 | 543,800 | 384.75 |
| 2010-01-26 | 1,600 | 1,607 | 1,556 | 1,557 | 419,700 | 389.25 |
| 2010-01-25 | 1,595 | 1,614 | 1,593 | 1,610 | 335,000 | 402.50 |
| 2010-01-22 | 1,610 | 1,618 | 1,595 | 1,612 | 500,800 | 403 |
| 2010-01-21 | 1,600 | 1,622 | 1,591 | 1,615 | 850,200 | 403.75 |
| 2010-01-20 | 1,630 | 1,632 | 1,622 | 1,625 | 378,300 | 406.25 |
| 2010-01-19 | 1,637 | 1,638 | 1,618 | 1,625 | 332,100 | 406.25 |
| 2010-01-18 | 1,608 | 1,628 | 1,605 | 1,625 | 227,300 | 406.25 |
| 2010-01-15 | 1,615 | 1,627 | 1,587 | 1,625 | 649,600 | 406.25 |
| 2010-01-14 | 1,628 | 1,632 | 1,610 | 1,625 | 359,800 | 406.25 |
| 2010-01-13 | 1,635 | 1,649 | 1,616 | 1,625 | 628,300 | 406.25 |
| 2010-01-12 | 1,630 | 1,643 | 1,627 | 1,643 | 638,400 | 410.75 |
| 2010-01-08 | 1,600 | 1,622 | 1,587 | 1,621 | 1,055,300 | 405.25 |
| 2010-01-07 | 1,557 | 1,580 | 1,555 | 1,567 | 488,100 | 391.75 |
| 2010-01-06 | 1,554 | 1,560 | 1,544 | 1,555 | 612,200 | 388.75 |
| 2010-01-05 | 1,555 | 1,560 | 1,544 | 1,554 | 791,700 | 388.50 |
| 2010-01-04 | 1,532 | 1,560 | 1,530 | 1,554 | 689,100 | 388.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2000-03-28]1株→1.5株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.5株 [1992-03-26]1株→1.4株 [1991-03-26]1株→1.3株
