9831 (株)ヤマダホールディングス 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 | 5,560 | 5,590 | 5,540 | 5,540 | 173,400 | 554 |
| 2010-12-29 | 5,600 | 5,610 | 5,560 | 5,590 | 201,880 | 559 |
| 2010-12-28 | 5,640 | 5,660 | 5,590 | 5,600 | 195,410 | 560 |
| 2010-12-27 | 5,590 | 5,630 | 5,580 | 5,630 | 208,520 | 563 |
| 2010-12-24 | 5,570 | 5,660 | 5,540 | 5,610 | 381,510 | 561 |
| 2010-12-22 | 5,560 | 5,630 | 5,550 | 5,610 | 264,030 | 561 |
| 2010-12-21 | 5,550 | 5,630 | 5,520 | 5,600 | 427,850 | 560 |
| 2010-12-20 | 5,690 | 5,700 | 5,550 | 5,590 | 619,020 | 559 |
| 2010-12-17 | 5,800 | 5,800 | 5,630 | 5,650 | 570,540 | 565 |
| 2010-12-16 | 5,750 | 5,820 | 5,750 | 5,750 | 499,420 | 575 |
| 2010-12-15 | 5,840 | 5,850 | 5,770 | 5,780 | 790,880 | 578 |
| 2010-12-14 | 5,830 | 5,900 | 5,820 | 5,890 | 648,710 | 589 |
| 2010-12-13 | 5,740 | 5,910 | 5,730 | 5,900 | 950,060 | 590 |
| 2010-12-10 | 5,800 | 5,890 | 5,750 | 5,790 | 1,877,240 | 579 |
| 2010-12-09 | 5,600 | 5,700 | 5,570 | 5,680 | 781,190 | 568 |
| 2010-12-08 | 5,500 | 5,620 | 5,490 | 5,560 | 622,740 | 556 |
| 2010-12-07 | 5,460 | 5,490 | 5,410 | 5,480 | 488,220 | 548 |
| 2010-12-06 | 5,570 | 5,600 | 5,490 | 5,510 | 444,890 | 551 |
| 2010-12-03 | 5,490 | 5,620 | 5,450 | 5,570 | 1,064,140 | 557 |
| 2010-12-02 | 5,420 | 5,470 | 5,380 | 5,410 | 412,580 | 541 |
| 2010-12-01 | 5,380 | 5,430 | 5,350 | 5,410 | 579,520 | 541 |
| 2010-11-30 | 5,320 | 5,390 | 5,300 | 5,320 | 533,370 | 532 |
| 2010-11-29 | 5,350 | 5,360 | 5,280 | 5,310 | 449,890 | 531 |
| 2010-11-26 | 5,400 | 5,440 | 5,320 | 5,350 | 278,140 | 535 |
| 2010-11-25 | 5,500 | 5,500 | 5,370 | 5,410 | 448,840 | 541 |
| 2010-11-24 | 5,370 | 5,460 | 5,280 | 5,420 | 625,740 | 542 |
| 2010-11-22 | 5,440 | 5,520 | 5,390 | 5,490 | 727,240 | 549 |
| 2010-11-19 | 5,300 | 5,510 | 5,300 | 5,430 | 1,495,130 | 543 |
| 2010-11-18 | 5,220 | 5,290 | 5,170 | 5,290 | 776,630 | 529 |
| 2010-11-17 | 5,150 | 5,220 | 5,100 | 5,200 | 1,523,420 | 520 |
| 2010-11-16 | 4,995 | 5,120 | 4,905 | 5,100 | 1,275,010 | 510 |
| 2010-11-15 | 5,150 | 5,180 | 5,030 | 5,050 | 664,680 | 505 |
| 2010-11-12 | 5,100 | 5,180 | 5,080 | 5,110 | 640,220 | 511 |
| 2010-11-11 | 5,160 | 5,180 | 5,120 | 5,150 | 491,790 | 515 |
| 2010-11-10 | 5,190 | 5,280 | 5,120 | 5,170 | 621,430 | 517 |
| 2010-11-09 | 5,130 | 5,230 | 5,130 | 5,230 | 563,470 | 523 |
| 2010-11-08 | 5,190 | 5,200 | 5,160 | 5,180 | 661,240 | 518 |
| 2010-11-05 | 5,330 | 5,340 | 5,080 | 5,110 | 940,580 | 511 |
| 2010-11-04 | 5,390 | 5,390 | 5,170 | 5,230 | 923,660 | 523 |
| 2010-11-02 | 5,300 | 5,350 | 5,280 | 5,300 | 283,880 | 530 |
| 2010-11-01 | 5,250 | 5,400 | 5,250 | 5,320 | 775,120 | 532 |
| 2010-10-29 | 5,200 | 5,250 | 5,160 | 5,230 | 600,650 | 523 |
| 2010-10-28 | 5,250 | 5,330 | 5,190 | 5,200 | 1,372,390 | 520 |
| 2010-10-27 | 5,030 | 5,160 | 5,020 | 5,150 | 606,730 | 515 |
| 2010-10-26 | 5,070 | 5,150 | 4,965 | 4,980 | 776,990 | 498 |
| 2010-10-25 | 5,070 | 5,170 | 5,070 | 5,120 | 329,090 | 512 |
| 2010-10-22 | 5,010 | 5,140 | 5,010 | 5,100 | 263,330 | 510 |
| 2010-10-21 | 5,070 | 5,090 | 5,010 | 5,040 | 376,200 | 504 |
| 2010-10-20 | 5,040 | 5,110 | 4,970 | 5,100 | 502,760 | 510 |
| 2010-10-19 | 5,140 | 5,180 | 5,060 | 5,120 | 527,000 | 512 |
| 2010-10-18 | 5,190 | 5,260 | 5,170 | 5,210 | 297,090 | 521 |
| 2010-10-15 | 5,230 | 5,230 | 5,130 | 5,190 | 535,630 | 519 |
| 2010-10-14 | 5,180 | 5,250 | 5,150 | 5,240 | 534,290 | 524 |
| 2010-10-13 | 5,160 | 5,250 | 5,150 | 5,190 | 375,930 | 519 |
| 2010-10-12 | 5,340 | 5,340 | 5,150 | 5,160 | 351,820 | 516 |
| 2010-10-08 | 5,280 | 5,400 | 5,250 | 5,310 | 564,810 | 531 |
| 2010-10-07 | 5,320 | 5,410 | 5,280 | 5,380 | 478,300 | 538 |
| 2010-10-06 | 5,200 | 5,360 | 5,170 | 5,360 | 708,630 | 536 |
| 2010-10-05 | 5,070 | 5,130 | 4,945 | 5,110 | 854,600 | 511 |
| 2010-10-04 | 5,190 | 5,220 | 5,120 | 5,140 | 308,690 | 514 |
| 2010-10-01 | 5,220 | 5,240 | 5,120 | 5,230 | 442,320 | 523 |
| 2010-09-30 | 5,310 | 5,350 | 5,160 | 5,180 | 579,280 | 518 |
| 2010-09-29 | 5,320 | 5,380 | 5,290 | 5,350 | 464,310 | 535 |
| 2010-09-28 | 5,250 | 5,290 | 5,230 | 5,250 | 290,470 | 525 |
| 2010-09-27 | 5,240 | 5,280 | 5,180 | 5,280 | 338,460 | 528 |
| 2010-09-24 | 5,150 | 5,180 | 5,090 | 5,140 | 652,460 | 514 |
| 2010-09-22 | 5,240 | 5,300 | 5,210 | 5,250 | 338,610 | 525 |
| 2010-09-21 | 5,340 | 5,380 | 5,250 | 5,270 | 478,850 | 527 |
| 2010-09-17 | 5,400 | 5,400 | 5,330 | 5,340 | 370,460 | 534 |
| 2010-09-16 | 5,370 | 5,380 | 5,300 | 5,360 | 600,650 | 536 |
| 2010-09-15 | 5,260 | 5,380 | 5,190 | 5,270 | 579,310 | 527 |
| 2010-09-14 | 5,390 | 5,440 | 5,250 | 5,280 | 597,780 | 528 |
| 2010-09-13 | 5,340 | 5,380 | 5,300 | 5,340 | 522,980 | 534 |
| 2010-09-10 | 5,350 | 5,380 | 5,260 | 5,290 | 1,016,780 | 529 |
| 2010-09-09 | 5,190 | 5,270 | 5,180 | 5,250 | 426,480 | 525 |
| 2010-09-08 | 5,200 | 5,230 | 5,120 | 5,210 | 418,050 | 521 |
| 2010-09-07 | 5,230 | 5,270 | 5,190 | 5,260 | 372,110 | 526 |
| 2010-09-06 | 5,200 | 5,250 | 5,170 | 5,230 | 350,980 | 523 |
| 2010-09-03 | 5,220 | 5,250 | 5,130 | 5,190 | 675,960 | 519 |
| 2010-09-02 | 5,310 | 5,370 | 5,110 | 5,170 | 700,050 | 517 |
| 2010-09-01 | 5,140 | 5,340 | 5,050 | 5,320 | 1,302,380 | 532 |
| 2010-08-31 | 5,390 | 5,650 | 5,170 | 5,230 | 1,930,700 | 523 |
| 2010-08-30 | 5,420 | 5,440 | 5,360 | 5,400 | 595,990 | 540 |
| 2010-08-27 | 5,260 | 5,400 | 5,240 | 5,320 | 1,166,670 | 532 |
| 2010-08-26 | 5,230 | 5,260 | 5,150 | 5,220 | 703,740 | 522 |
| 2010-08-25 | 5,060 | 5,220 | 5,040 | 5,180 | 887,180 | 518 |
| 2010-08-24 | 5,150 | 5,290 | 5,150 | 5,160 | 594,020 | 516 |
| 2010-08-23 | 5,120 | 5,300 | 5,120 | 5,240 | 1,037,100 | 524 |
| 2010-08-20 | 5,270 | 5,320 | 5,080 | 5,130 | 1,360,150 | 513 |
| 2010-08-19 | 5,300 | 5,410 | 5,260 | 5,410 | 885,940 | 541 |
| 2010-08-18 | 5,370 | 5,380 | 5,210 | 5,310 | 997,960 | 531 |
| 2010-08-17 | 5,490 | 5,570 | 5,320 | 5,350 | 1,091,090 | 535 |
| 2010-08-16 | 5,450 | 5,520 | 5,410 | 5,480 | 478,970 | 548 |
| 2010-08-13 | 5,430 | 5,570 | 5,420 | 5,540 | 682,530 | 554 |
| 2010-08-12 | 5,450 | 5,480 | 5,390 | 5,460 | 589,830 | 546 |
| 2010-08-11 | 5,640 | 5,660 | 5,560 | 5,560 | 389,220 | 556 |
| 2010-08-10 | 5,810 | 5,830 | 5,670 | 5,720 | 458,180 | 572 |
| 2010-08-09 | 5,700 | 5,770 | 5,640 | 5,750 | 609,920 | 575 |
| 2010-08-06 | 5,890 | 5,950 | 5,740 | 5,760 | 873,960 | 576 |
| 2010-08-05 | 5,890 | 5,990 | 5,850 | 5,980 | 550,760 | 598 |
| 2010-08-04 | 5,840 | 5,870 | 5,760 | 5,790 | 327,920 | 579 |
| 2010-08-03 | 5,920 | 5,970 | 5,860 | 5,880 | 413,170 | 588 |
| 2010-08-02 | 5,810 | 5,910 | 5,760 | 5,820 | 316,310 | 582 |
| 2010-07-30 | 5,950 | 5,950 | 5,820 | 5,840 | 664,390 | 584 |
| 2010-07-29 | 5,840 | 6,040 | 5,840 | 5,970 | 700,440 | 597 |
| 2010-07-28 | 5,850 | 5,940 | 5,800 | 5,920 | 479,980 | 592 |
| 2010-07-27 | 5,850 | 5,910 | 5,810 | 5,830 | 549,050 | 583 |
| 2010-07-26 | 5,810 | 5,820 | 5,720 | 5,800 | 569,560 | 580 |
| 2010-07-23 | 5,880 | 5,900 | 5,790 | 5,850 | 572,780 | 585 |
| 2010-07-22 | 5,820 | 5,910 | 5,800 | 5,900 | 1,023,380 | 590 |
| 2010-07-21 | 5,630 | 5,770 | 5,630 | 5,660 | 814,580 | 566 |
| 2010-07-20 | 5,600 | 5,700 | 5,530 | 5,610 | 974,470 | 561 |
| 2010-07-16 | 5,550 | 5,720 | 5,540 | 5,600 | 1,267,900 | 560 |
| 2010-07-15 | 5,910 | 5,920 | 5,690 | 5,740 | 1,179,120 | 574 |
| 2010-07-14 | 6,010 | 6,030 | 5,940 | 6,000 | 695,790 | 600 |
| 2010-07-13 | 6,000 | 6,060 | 5,920 | 6,000 | 771,650 | 600 |
| 2010-07-12 | 5,930 | 6,080 | 5,930 | 5,990 | 570,800 | 599 |
| 2010-07-09 | 6,000 | 6,010 | 5,900 | 5,920 | 411,450 | 592 |
| 2010-07-08 | 6,030 | 6,040 | 5,920 | 5,960 | 386,420 | 596 |
| 2010-07-07 | 5,970 | 5,970 | 5,840 | 5,920 | 434,990 | 592 |
| 2010-07-06 | 5,880 | 5,960 | 5,740 | 5,940 | 733,620 | 594 |
| 2010-07-05 | 6,100 | 6,100 | 5,890 | 5,930 | 688,960 | 593 |
| 2010-07-02 | 5,970 | 6,050 | 5,910 | 6,030 | 621,840 | 603 |
| 2010-07-01 | 5,850 | 5,940 | 5,830 | 5,900 | 685,550 | 590 |
| 2010-06-30 | 5,750 | 5,850 | 5,700 | 5,830 | 813,380 | 583 |
| 2010-06-29 | 5,940 | 6,000 | 5,860 | 5,900 | 551,070 | 590 |
| 2010-06-28 | 5,980 | 6,070 | 5,890 | 5,910 | 631,340 | 591 |
| 2010-06-25 | 5,960 | 6,020 | 5,940 | 6,000 | 1,031,340 | 600 |
| 2010-06-24 | 6,050 | 6,080 | 5,990 | 5,990 | 546,220 | 599 |
| 2010-06-23 | 6,150 | 6,160 | 6,070 | 6,110 | 441,780 | 611 |
| 2010-06-22 | 6,130 | 6,230 | 6,090 | 6,160 | 776,820 | 616 |
| 2010-06-21 | 6,080 | 6,130 | 6,020 | 6,060 | 556,030 | 606 |
| 2010-06-18 | 6,030 | 6,070 | 5,980 | 6,060 | 623,360 | 606 |
| 2010-06-17 | 6,000 | 6,070 | 5,990 | 6,030 | 537,090 | 603 |
| 2010-06-16 | 6,000 | 6,080 | 5,970 | 6,030 | 783,090 | 603 |
| 2010-06-15 | 5,900 | 5,920 | 5,840 | 5,900 | 538,390 | 590 |
| 2010-06-14 | 5,820 | 5,930 | 5,820 | 5,890 | 504,620 | 589 |
| 2010-06-11 | 5,900 | 5,900 | 5,760 | 5,810 | 1,209,010 | 581 |
| 2010-06-10 | 6,010 | 6,020 | 5,690 | 5,740 | 1,680,000 | 574 |
| 2010-06-09 | 6,100 | 6,170 | 6,010 | 6,110 | 647,630 | 611 |
| 2010-06-08 | 6,080 | 6,230 | 5,990 | 6,150 | 803,930 | 615 |
| 2010-06-07 | 6,160 | 6,220 | 6,040 | 6,070 | 854,060 | 607 |
| 2010-06-04 | 6,520 | 6,540 | 6,310 | 6,360 | 819,540 | 636 |
| 2010-06-03 | 6,310 | 6,460 | 6,270 | 6,420 | 1,056,730 | 642 |
| 2010-06-02 | 6,260 | 6,380 | 6,160 | 6,210 | 998,450 | 621 |
| 2010-06-01 | 6,310 | 6,410 | 6,260 | 6,350 | 774,930 | 635 |
| 2010-05-31 | 6,270 | 6,330 | 6,200 | 6,260 | 1,004,480 | 626 |
| 2010-05-28 | 6,440 | 6,510 | 6,320 | 6,370 | 1,201,470 | 637 |
| 2010-05-27 | 6,220 | 6,410 | 6,180 | 6,340 | 1,119,540 | 634 |
| 2010-05-26 | 6,460 | 6,490 | 6,230 | 6,320 | 1,150,120 | 632 |
| 2010-05-25 | 6,750 | 6,760 | 6,410 | 6,430 | 851,950 | 643 |
| 2010-05-24 | 6,790 | 6,900 | 6,730 | 6,820 | 690,060 | 682 |
| 2010-05-21 | 6,600 | 6,750 | 6,590 | 6,690 | 743,480 | 669 |
| 2010-05-20 | 6,900 | 6,930 | 6,770 | 6,800 | 701,750 | 680 |
| 2010-05-19 | 7,020 | 7,040 | 6,910 | 6,970 | 985,750 | 697 |
| 2010-05-18 | 7,290 | 7,330 | 7,140 | 7,170 | 836,730 | 717 |
| 2010-05-17 | 7,190 | 7,200 | 6,950 | 7,000 | 646,070 | 700 |
| 2010-05-14 | 7,310 | 7,350 | 7,210 | 7,230 | 653,750 | 723 |
| 2010-05-13 | 7,360 | 7,400 | 7,320 | 7,370 | 578,740 | 737 |
| 2010-05-12 | 7,170 | 7,300 | 7,170 | 7,220 | 720,020 | 722 |
| 2010-05-11 | 7,200 | 7,360 | 7,150 | 7,170 | 743,690 | 717 |
| 2010-05-10 | 7,080 | 7,260 | 7,040 | 7,130 | 536,250 | 713 |
| 2010-05-07 | 7,120 | 7,120 | 6,800 | 7,010 | 1,050,680 | 701 |
| 2010-05-06 | 7,200 | 7,280 | 7,080 | 7,140 | 839,300 | 714 |
| 2010-04-30 | 7,250 | 7,430 | 7,250 | 7,350 | 971,970 | 735 |
| 2010-04-28 | 7,220 | 7,400 | 7,170 | 7,200 | 1,234,850 | 720 |
| 2010-04-27 | 7,000 | 7,270 | 6,950 | 7,220 | 2,385,570 | 722 |
| 2010-04-26 | 6,690 | 6,700 | 6,590 | 6,630 | 436,930 | 663 |
| 2010-04-23 | 6,380 | 6,610 | 6,380 | 6,610 | 1,079,250 | 661 |
| 2010-04-22 | 6,460 | 6,500 | 6,320 | 6,380 | 939,750 | 638 |
| 2010-04-21 | 6,550 | 6,600 | 6,480 | 6,520 | 875,900 | 652 |
| 2010-04-20 | 6,640 | 6,640 | 6,460 | 6,470 | 542,950 | 647 |
| 2010-04-19 | 6,590 | 6,640 | 6,550 | 6,580 | 422,780 | 658 |
| 2010-04-16 | 6,830 | 6,860 | 6,680 | 6,690 | 532,850 | 669 |
| 2010-04-15 | 6,880 | 6,920 | 6,840 | 6,840 | 408,040 | 684 |
| 2010-04-14 | 6,850 | 6,960 | 6,830 | 6,900 | 816,200 | 690 |
| 2010-04-13 | 6,730 | 6,800 | 6,650 | 6,790 | 616,940 | 679 |
| 2010-04-12 | 6,890 | 6,930 | 6,760 | 6,760 | 537,340 | 676 |
| 2010-04-09 | 6,630 | 6,800 | 6,620 | 6,790 | 610,410 | 679 |
| 2010-04-08 | 6,780 | 6,900 | 6,680 | 6,730 | 934,830 | 673 |
| 2010-04-07 | 6,880 | 6,930 | 6,840 | 6,840 | 793,730 | 684 |
| 2010-04-06 | 6,910 | 6,930 | 6,820 | 6,900 | 481,690 | 690 |
| 2010-04-05 | 7,000 | 7,020 | 6,900 | 6,940 | 422,370 | 694 |
| 2010-04-02 | 7,100 | 7,100 | 6,950 | 6,980 | 545,520 | 698 |
| 2010-04-01 | 7,100 | 7,100 | 6,930 | 7,060 | 741,090 | 706 |
| 2010-03-31 | 6,850 | 6,980 | 6,780 | 6,900 | 1,021,240 | 690 |
| 2010-03-30 | 6,580 | 6,760 | 6,570 | 6,750 | 563,810 | 675 |
| 2010-03-29 | 6,640 | 6,650 | 6,540 | 6,590 | 338,850 | 659 |
| 2010-03-26 | 6,700 | 6,710 | 6,620 | 6,690 | 718,230 | 669 |
| 2010-03-25 | 6,700 | 6,710 | 6,500 | 6,510 | 840,270 | 651 |
| 2010-03-24 | 6,720 | 6,760 | 6,680 | 6,700 | 254,400 | 670 |
| 2010-03-23 | 6,800 | 6,820 | 6,730 | 6,760 | 339,620 | 676 |
| 2010-03-19 | 6,820 | 6,850 | 6,760 | 6,850 | 395,970 | 685 |
| 2010-03-18 | 6,800 | 6,890 | 6,790 | 6,870 | 570,750 | 687 |
| 2010-03-17 | 6,650 | 6,740 | 6,650 | 6,720 | 290,510 | 672 |
| 2010-03-16 | 6,740 | 6,740 | 6,550 | 6,580 | 400,290 | 658 |
| 2010-03-15 | 6,740 | 6,790 | 6,710 | 6,750 | 484,590 | 675 |
| 2010-03-12 | 6,620 | 6,720 | 6,580 | 6,700 | 861,370 | 670 |
| 2010-03-11 | 6,380 | 6,500 | 6,350 | 6,490 | 680,880 | 649 |
| 2010-03-10 | 6,320 | 6,380 | 6,220 | 6,240 | 250,360 | 624 |
| 2010-03-09 | 6,440 | 6,440 | 6,340 | 6,350 | 216,670 | 635 |
| 2010-03-08 | 6,390 | 6,480 | 6,340 | 6,400 | 326,550 | 640 |
| 2010-03-05 | 6,260 | 6,310 | 6,250 | 6,300 | 272,120 | 630 |
| 2010-03-04 | 6,210 | 6,250 | 6,150 | 6,210 | 608,130 | 621 |
| 2010-03-03 | 6,120 | 6,190 | 6,120 | 6,190 | 284,540 | 619 |
| 2010-03-02 | 6,230 | 6,230 | 6,110 | 6,170 | 230,570 | 617 |
| 2010-03-01 | 6,200 | 6,230 | 6,120 | 6,190 | 358,640 | 619 |
| 2010-02-26 | 6,010 | 6,220 | 6,000 | 6,200 | 883,600 | 620 |
| 2010-02-25 | 5,960 | 6,010 | 5,910 | 5,990 | 385,140 | 599 |
| 2010-02-24 | 5,960 | 6,000 | 5,910 | 5,950 | 385,900 | 595 |
| 2010-02-23 | 6,080 | 6,100 | 6,020 | 6,080 | 334,020 | 608 |
| 2010-02-22 | 6,080 | 6,200 | 6,070 | 6,170 | 258,920 | 617 |
| 2010-02-19 | 6,180 | 6,180 | 6,010 | 6,010 | 311,180 | 601 |
| 2010-02-18 | 6,080 | 6,170 | 6,070 | 6,150 | 527,780 | 615 |
| 2010-02-17 | 6,000 | 6,020 | 5,950 | 6,010 | 323,110 | 601 |
| 2010-02-16 | 5,920 | 5,980 | 5,900 | 5,950 | 243,160 | 595 |
| 2010-02-15 | 5,980 | 6,000 | 5,930 | 5,950 | 376,830 | 595 |
| 2010-02-12 | 5,980 | 6,010 | 5,900 | 5,930 | 612,420 | 593 |
| 2010-02-10 | 5,970 | 6,130 | 5,950 | 5,960 | 676,660 | 596 |
| 2010-02-09 | 6,030 | 6,040 | 5,980 | 6,040 | 589,510 | 604 |
| 2010-02-08 | 6,220 | 6,270 | 6,090 | 6,130 | 855,700 | 613 |
| 2010-02-05 | 6,220 | 6,400 | 6,160 | 6,300 | 1,625,360 | 630 |
| 2010-02-04 | 6,270 | 6,270 | 5,980 | 6,120 | 683,830 | 612 |
| 2010-02-03 | 6,230 | 6,280 | 6,160 | 6,170 | 615,020 | 617 |
| 2010-02-02 | 6,010 | 6,170 | 6,010 | 6,140 | 859,300 | 614 |
| 2010-02-01 | 5,760 | 5,940 | 5,660 | 5,910 | 585,350 | 591 |
| 2010-01-29 | 5,820 | 5,850 | 5,760 | 5,810 | 299,620 | 581 |
| 2010-01-28 | 5,880 | 5,910 | 5,750 | 5,820 | 575,440 | 582 |
| 2010-01-27 | 5,860 | 5,940 | 5,800 | 5,800 | 469,210 | 580 |
| 2010-01-26 | 6,060 | 6,060 | 5,920 | 5,930 | 430,330 | 593 |
| 2010-01-25 | 5,970 | 6,060 | 5,960 | 5,970 | 410,240 | 597 |
| 2010-01-22 | 6,170 | 6,180 | 6,050 | 6,070 | 631,210 | 607 |
| 2010-01-21 | 6,100 | 6,190 | 6,090 | 6,190 | 473,570 | 619 |
| 2010-01-20 | 6,180 | 6,180 | 6,090 | 6,100 | 245,270 | 610 |
| 2010-01-19 | 6,100 | 6,170 | 6,080 | 6,100 | 325,900 | 610 |
| 2010-01-18 | 6,190 | 6,190 | 6,090 | 6,120 | 286,480 | 612 |
| 2010-01-15 | 6,220 | 6,230 | 6,130 | 6,210 | 478,380 | 621 |
| 2010-01-14 | 6,210 | 6,240 | 6,080 | 6,160 | 637,340 | 616 |
| 2010-01-13 | 6,430 | 6,500 | 6,190 | 6,200 | 1,107,660 | 620 |
| 2010-01-12 | 6,250 | 6,330 | 6,200 | 6,240 | 556,160 | 624 |
| 2010-01-08 | 6,370 | 6,420 | 6,120 | 6,200 | 950,130 | 620 |
| 2010-01-07 | 6,440 | 6,440 | 6,350 | 6,360 | 457,790 | 636 |
| 2010-01-06 | 6,300 | 6,400 | 6,280 | 6,340 | 726,880 | 634 |
| 2010-01-05 | 6,230 | 6,290 | 6,190 | 6,220 | 341,680 | 622 |
| 2010-01-04 | 6,190 | 6,310 | 6,190 | 6,210 | 287,310 | 621 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2002-09-25]1株→3株 [1991-03-26]1株→1.3株
