2462 ライク(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 | 96,400 | 97,700 | 95,400 | 97,400 | 84 | 243.50 |
| 2010-12-29 | 94,100 | 96,700 | 94,100 | 96,400 | 101 | 241 |
| 2010-12-28 | 95,000 | 95,000 | 94,400 | 94,700 | 26 | 236.75 |
| 2010-12-27 | 93,800 | 95,000 | 93,800 | 94,700 | 27 | 236.75 |
| 2010-12-24 | 94,000 | 94,300 | 93,500 | 93,800 | 37 | 234.50 |
| 2010-12-22 | 94,800 | 94,800 | 94,000 | 94,200 | 26 | 235.50 |
| 2010-12-21 | 94,800 | 94,800 | 94,100 | 94,800 | 42 | 237 |
| 2010-12-20 | 94,200 | 94,900 | 94,100 | 94,800 | 50 | 237 |
| 2010-12-17 | 95,100 | 95,100 | 94,400 | 94,400 | 46 | 236 |
| 2010-12-16 | 95,200 | 95,300 | 95,100 | 95,100 | 34 | 237.75 |
| 2010-12-15 | 94,700 | 95,200 | 94,300 | 95,200 | 86 | 238 |
| 2010-12-14 | 92,900 | 94,000 | 92,900 | 94,000 | 66 | 235 |
| 2010-12-13 | 92,600 | 93,000 | 91,800 | 93,000 | 38 | 232.50 |
| 2010-12-10 | 91,700 | 92,400 | 91,100 | 91,600 | 64 | 229 |
| 2010-12-09 | 93,400 | 93,400 | 92,000 | 92,200 | 39 | 230.50 |
| 2010-12-08 | 92,200 | 93,300 | 92,200 | 93,100 | 59 | 232.75 |
| 2010-12-07 | 91,600 | 92,400 | 91,600 | 92,200 | 32 | 230.50 |
| 2010-12-06 | 92,400 | 93,300 | 91,900 | 92,400 | 81 | 231 |
| 2010-12-03 | 92,500 | 93,000 | 92,100 | 92,400 | 63 | 231 |
| 2010-12-02 | 91,900 | 93,300 | 91,800 | 92,500 | 105 | 231.25 |
| 2010-12-01 | 92,900 | 92,900 | 91,000 | 91,900 | 46 | 229.75 |
| 2010-11-30 | 92,100 | 92,200 | 91,600 | 92,200 | 41 | 230.50 |
| 2010-11-29 | 91,600 | 92,500 | 91,600 | 92,200 | 37 | 230.50 |
| 2010-11-26 | 91,000 | 92,600 | 90,500 | 92,600 | 90 | 231.50 |
| 2010-11-25 | 94,300 | 95,100 | 93,900 | 94,500 | 116 | 236.25 |
| 2010-11-24 | 91,500 | 95,600 | 91,100 | 95,600 | 98 | 239 |
| 2010-11-22 | 92,000 | 93,000 | 92,000 | 93,000 | 49 | 232.50 |
| 2010-11-19 | 93,500 | 93,800 | 92,300 | 92,300 | 49 | 230.75 |
| 2010-11-18 | 92,100 | 93,400 | 92,100 | 93,400 | 46 | 233.50 |
| 2010-11-17 | 92,500 | 92,900 | 92,200 | 92,900 | 20 | 232.25 |
| 2010-11-16 | 93,300 | 93,700 | 92,500 | 92,500 | 86 | 231.25 |
| 2010-11-15 | 92,000 | 93,400 | 92,000 | 93,300 | 86 | 233.25 |
| 2010-11-12 | 91,500 | 92,000 | 91,000 | 92,000 | 64 | 230 |
| 2010-11-11 | 91,300 | 91,500 | 90,500 | 91,000 | 31 | 227.50 |
| 2010-11-10 | 90,900 | 91,400 | 90,800 | 91,000 | 21 | 227.50 |
| 2010-11-09 | 90,800 | 90,900 | 89,900 | 90,900 | 40 | 227.25 |
| 2010-11-08 | 90,600 | 90,800 | 90,100 | 90,800 | 24 | 227 |
| 2010-11-05 | 89,900 | 91,700 | 89,900 | 91,600 | 59 | 229 |
| 2010-11-04 | 89,800 | 90,500 | 89,400 | 90,000 | 53 | 225 |
| 2010-11-02 | 90,200 | 90,200 | 89,000 | 89,200 | 23 | 223 |
| 2010-11-01 | 89,300 | 90,200 | 88,500 | 88,700 | 19 | 221.75 |
| 2010-10-29 | 90,000 | 91,500 | 88,000 | 90,000 | 36 | 225 |
| 2010-10-28 | 88,500 | 91,800 | 88,100 | 91,800 | 81 | 229.50 |
| 2010-10-27 | 87,700 | 88,800 | 87,700 | 88,800 | 50 | 222 |
| 2010-10-26 | 87,500 | 87,800 | 87,300 | 87,800 | 31 | 219.50 |
| 2010-10-25 | 86,200 | 87,400 | 86,200 | 86,900 | 23 | 217.25 |
| 2010-10-22 | 86,500 | 86,900 | 86,300 | 86,300 | 13 | 215.75 |
| 2010-10-21 | 86,400 | 86,400 | 86,100 | 86,400 | 5 | 216 |
| 2010-10-20 | 86,500 | 87,500 | 86,100 | 86,400 | 26 | 216 |
| 2010-10-19 | 86,300 | 87,000 | 86,300 | 86,800 | 12 | 217 |
| 2010-10-18 | 86,500 | 86,600 | 86,200 | 86,600 | 9 | 216.50 |
| 2010-10-15 | 87,300 | 87,300 | 86,600 | 86,600 | 12 | 216.50 |
| 2010-10-14 | 86,900 | 87,700 | 86,900 | 87,000 | 14 | 217.50 |
| 2010-10-13 | 86,800 | 86,900 | 86,700 | 86,800 | 18 | 217 |
| 2010-10-12 | 87,000 | 87,700 | 87,000 | 87,100 | 37 | 217.75 |
| 2010-10-08 | 88,700 | 88,800 | 88,000 | 88,500 | 23 | 221.25 |
| 2010-10-07 | 87,800 | 88,900 | 87,700 | 88,600 | 14 | 221.50 |
| 2010-10-06 | 87,700 | 88,800 | 87,500 | 87,700 | 31 | 219.25 |
| 2010-10-05 | 85,500 | 87,300 | 85,500 | 87,300 | 38 | 218.25 |
| 2010-10-04 | 86,500 | 86,900 | 85,800 | 86,500 | 42 | 216.25 |
| 2010-10-01 | 87,600 | 88,600 | 85,700 | 86,800 | 72 | 217 |
| 2010-09-30 | 89,400 | 91,200 | 89,100 | 89,100 | 80 | 222.75 |
| 2010-09-29 | 86,700 | 89,800 | 86,700 | 89,500 | 78 | 223.75 |
| 2010-09-28 | 85,500 | 88,200 | 85,500 | 88,200 | 84 | 220.50 |
| 2010-09-27 | 85,900 | 85,900 | 85,000 | 85,400 | 23 | 213.50 |
| 2010-09-24 | 85,400 | 85,500 | 84,200 | 84,800 | 30 | 212 |
| 2010-09-22 | 84,500 | 85,200 | 84,500 | 84,900 | 19 | 212.25 |
| 2010-09-21 | 84,100 | 84,800 | 84,100 | 84,800 | 16 | 212 |
| 2010-09-17 | 84,700 | 84,700 | 84,100 | 84,100 | 10 | 210.25 |
| 2010-09-16 | 83,600 | 84,300 | 83,600 | 84,300 | 17 | 210.75 |
| 2010-09-15 | 83,400 | 84,400 | 83,400 | 83,500 | 32 | 208.75 |
| 2010-09-14 | 83,500 | 84,000 | 83,500 | 83,700 | 8 | 209.25 |
| 2010-09-13 | 85,100 | 85,200 | 83,800 | 84,000 | 18 | 210 |
| 2010-09-10 | 85,700 | 85,700 | 84,200 | 84,800 | 29 | 212 |
| 2010-09-09 | 84,000 | 84,800 | 84,000 | 84,800 | 9 | 212 |
| 2010-09-08 | 84,500 | 84,500 | 83,600 | 83,900 | 11 | 209.75 |
| 2010-09-07 | 83,900 | 84,300 | 83,600 | 83,800 | 17 | 209.50 |
| 2010-09-06 | 84,600 | 84,800 | 83,800 | 83,900 | 15 | 209.75 |
| 2010-09-03 | 83,700 | 84,800 | 83,700 | 84,600 | 14 | 211.50 |
| 2010-09-02 | 84,500 | 85,000 | 84,000 | 84,000 | 29 | 210 |
| 2010-09-01 | 84,300 | 84,300 | 83,000 | 83,100 | 24 | 207.75 |
| 2010-08-31 | 83,700 | 83,900 | 83,500 | 83,500 | 14 | 208.75 |
| 2010-08-30 | 84,800 | 85,000 | 83,600 | 84,400 | 48 | 211 |
| 2010-08-27 | 83,600 | 83,600 | 83,300 | 83,600 | 9 | 209 |
| 2010-08-26 | 83,000 | 83,800 | 82,300 | 83,800 | 21 | 209.50 |
| 2010-08-25 | 82,200 | 83,000 | 82,000 | 82,000 | 19 | 205 |
| 2010-08-24 | 83,300 | 83,300 | 82,100 | 83,000 | 14 | 207.50 |
| 2010-08-23 | 82,500 | 82,600 | 82,200 | 82,200 | 13 | 205.50 |
| 2010-08-20 | 83,600 | 83,600 | 83,600 | 83,600 | 1 | 209 |
| 2010-08-19 | 82,000 | 83,800 | 82,000 | 82,700 | 17 | 206.75 |
| 2010-08-18 | 82,300 | 83,900 | 82,000 | 82,000 | 25 | 205 |
| 2010-08-17 | 82,000 | 82,600 | 81,500 | 82,600 | 33 | 206.50 |
| 2010-08-16 | 82,000 | 82,200 | 81,600 | 82,200 | 24 | 205.50 |
| 2010-08-13 | 83,500 | 83,500 | 81,500 | 82,100 | 40 | 205.25 |
| 2010-08-12 | 84,200 | 84,300 | 83,200 | 83,500 | 34 | 208.75 |
| 2010-08-11 | 85,000 | 85,000 | 84,400 | 84,400 | 15 | 211 |
| 2010-08-10 | 85,600 | 85,600 | 85,000 | 85,500 | 14 | 213.75 |
| 2010-08-09 | 84,400 | 85,900 | 84,400 | 85,900 | 11 | 214.75 |
| 2010-08-06 | 85,000 | 85,600 | 85,000 | 85,600 | 9 | 214 |
| 2010-08-05 | 85,000 | 85,800 | 84,600 | 84,900 | 16 | 212.25 |
| 2010-08-04 | 86,000 | 86,000 | 84,900 | 84,900 | 22 | 212.25 |
| 2010-08-03 | 86,900 | 86,900 | 86,300 | 86,300 | 10 | 215.75 |
| 2010-08-02 | 85,000 | 86,600 | 85,000 | 86,600 | 32 | 216.50 |
| 2010-07-30 | 85,000 | 85,200 | 84,000 | 84,800 | 48 | 212 |
| 2010-07-29 | 85,600 | 85,700 | 85,300 | 85,300 | 24 | 213.25 |
| 2010-07-28 | 85,200 | 85,700 | 85,200 | 85,700 | 20 | 214.25 |
| 2010-07-27 | 85,000 | 85,400 | 84,900 | 85,000 | 25 | 212.50 |
| 2010-07-26 | 85,500 | 85,900 | 84,000 | 84,500 | 78 | 211.25 |
| 2010-07-23 | 86,000 | 86,000 | 84,700 | 85,400 | 60 | 213.50 |
| 2010-07-22 | 85,500 | 86,000 | 85,500 | 85,700 | 20 | 214.25 |
| 2010-07-21 | 87,200 | 87,200 | 85,500 | 85,500 | 37 | 213.75 |
| 2010-07-20 | 88,300 | 88,300 | 86,100 | 86,400 | 33 | 216 |
| 2010-07-16 | 87,600 | 87,600 | 86,100 | 86,800 | 40 | 217 |
| 2010-07-15 | 88,100 | 88,200 | 87,600 | 87,900 | 34 | 219.75 |
| 2010-07-14 | 88,000 | 88,600 | 87,000 | 88,100 | 73 | 220.25 |
| 2010-07-13 | 89,200 | 89,900 | 88,400 | 88,900 | 22 | 222.25 |
| 2010-07-12 | 90,000 | 90,500 | 88,900 | 89,000 | 45 | 222.50 |
| 2010-07-09 | 89,000 | 89,300 | 88,600 | 88,700 | 40 | 221.75 |
| 2010-07-08 | 88,200 | 89,100 | 87,700 | 88,500 | 66 | 221.25 |
| 2010-07-07 | 87,600 | 88,900 | 86,900 | 87,500 | 51 | 218.75 |
| 2010-07-06 | 87,800 | 89,100 | 87,100 | 88,300 | 26 | 220.75 |
| 2010-07-05 | 87,400 | 87,800 | 86,500 | 87,800 | 22 | 219.50 |
| 2010-07-02 | 86,300 | 87,400 | 86,000 | 87,400 | 20 | 218.50 |
| 2010-07-01 | 86,100 | 86,500 | 85,700 | 86,200 | 40 | 215.50 |
| 2010-06-30 | 86,000 | 86,300 | 85,800 | 86,100 | 44 | 215.25 |
| 2010-06-29 | 87,300 | 87,300 | 86,000 | 87,100 | 52 | 217.75 |
| 2010-06-28 | 86,200 | 87,400 | 85,900 | 86,000 | 25 | 215 |
| 2010-06-25 | 87,600 | 87,600 | 85,500 | 86,000 | 53 | 215 |
| 2010-06-24 | 86,400 | 88,400 | 86,400 | 88,200 | 22 | 220.50 |
| 2010-06-23 | 88,800 | 88,800 | 86,500 | 86,700 | 51 | 216.75 |
| 2010-06-22 | 89,500 | 89,500 | 88,100 | 88,300 | 53 | 220.75 |
| 2010-06-21 | 89,000 | 90,100 | 89,000 | 89,600 | 23 | 224 |
| 2010-06-18 | 90,300 | 91,000 | 88,500 | 89,500 | 69 | 223.75 |
| 2010-06-17 | 91,300 | 91,300 | 90,600 | 90,900 | 41 | 227.25 |
| 2010-06-16 | 91,300 | 93,500 | 90,500 | 91,300 | 108 | 228.25 |
| 2010-06-15 | 91,000 | 91,200 | 90,400 | 90,700 | 40 | 226.75 |
| 2010-06-14 | 90,100 | 91,200 | 90,100 | 90,900 | 73 | 227.25 |
| 2010-06-11 | 91,500 | 91,500 | 88,800 | 89,800 | 101 | 224.50 |
| 2010-06-10 | 90,000 | 90,300 | 88,400 | 89,100 | 34 | 222.75 |
| 2010-06-09 | 89,200 | 89,900 | 88,500 | 88,800 | 75 | 222 |
| 2010-06-08 | 88,700 | 89,400 | 88,500 | 89,200 | 55 | 223 |
| 2010-06-07 | 90,200 | 90,200 | 88,900 | 88,900 | 52 | 222.25 |
| 2010-06-04 | 91,600 | 91,600 | 90,100 | 90,100 | 47 | 225.25 |
| 2010-06-03 | 91,200 | 92,000 | 91,100 | 91,400 | 43 | 228.50 |
| 2010-06-02 | 90,400 | 92,000 | 90,000 | 91,100 | 69 | 227.75 |
| 2010-06-01 | 92,100 | 92,100 | 90,300 | 91,300 | 51 | 228.25 |
| 2010-05-31 | 92,000 | 92,500 | 88,600 | 92,000 | 131 | 230 |
| 2010-05-28 | 92,000 | 92,600 | 90,500 | 92,200 | 172 | 230.50 |
| 2010-05-27 | 91,600 | 92,800 | 88,500 | 90,200 | 244 | 225.50 |
| 2010-05-26 | 95,100 | 96,000 | 93,200 | 95,100 | 234 | 237.75 |
| 2010-05-25 | 99,700 | 99,700 | 95,000 | 95,200 | 259 | 238 |
| 2010-05-24 | 97,500 | 102,000 | 97,500 | 99,600 | 196 | 249 |
| 2010-05-21 | 96,300 | 97,800 | 93,000 | 97,800 | 197 | 244.50 |
| 2010-05-20 | 96,500 | 99,600 | 96,500 | 99,300 | 114 | 248.25 |
| 2010-05-19 | 99,900 | 100,400 | 92,900 | 99,500 | 260 | 248.75 |
| 2010-05-18 | 105,300 | 105,300 | 100,900 | 101,200 | 226 | 253 |
| 2010-05-17 | 105,500 | 107,700 | 105,500 | 105,800 | 79 | 264.50 |
| 2010-05-14 | 104,900 | 107,900 | 104,000 | 106,600 | 128 | 266.50 |
| 2010-05-13 | 107,300 | 110,200 | 106,000 | 106,000 | 134 | 265 |
| 2010-05-12 | 108,100 | 109,000 | 106,000 | 107,400 | 94 | 268.50 |
| 2010-05-11 | 110,500 | 112,000 | 107,500 | 108,100 | 229 | 270.25 |
| 2010-05-10 | 105,100 | 111,900 | 102,000 | 107,500 | 292 | 268.75 |
| 2010-05-07 | 108,600 | 114,600 | 102,500 | 110,400 | 433 | 276 |
| 2010-05-06 | 112,100 | 117,000 | 111,500 | 114,600 | 390 | 286.50 |
| 2010-04-30 | 109,100 | 112,600 | 109,100 | 112,600 | 322 | 281.50 |
| 2010-04-28 | 106,000 | 108,800 | 105,000 | 108,800 | 240 | 272 |
| 2010-04-27 | 105,000 | 106,900 | 104,900 | 106,900 | 171 | 267.25 |
| 2010-04-26 | 102,900 | 104,500 | 102,900 | 104,500 | 131 | 261.25 |
| 2010-04-23 | 101,700 | 102,500 | 101,400 | 102,100 | 85 | 255.25 |
| 2010-04-22 | 101,700 | 102,300 | 101,700 | 101,700 | 48 | 254.25 |
| 2010-04-21 | 102,000 | 102,400 | 101,600 | 101,700 | 65 | 254.25 |
| 2010-04-20 | 100,800 | 101,900 | 100,600 | 101,800 | 67 | 254.50 |
| 2010-04-19 | 100,000 | 100,900 | 99,500 | 100,600 | 154 | 251.50 |
| 2010-04-16 | 102,100 | 102,800 | 100,900 | 101,200 | 127 | 253 |
| 2010-04-15 | 100,000 | 102,000 | 100,000 | 102,000 | 71 | 255 |
| 2010-04-14 | 99,900 | 101,000 | 99,600 | 100,000 | 112 | 250 |
| 2010-04-13 | 100,000 | 100,700 | 99,500 | 99,700 | 147 | 249.25 |
| 2010-04-12 | 97,500 | 99,600 | 97,500 | 99,500 | 175 | 248.75 |
| 2010-04-09 | 97,300 | 97,400 | 95,800 | 97,300 | 87 | 243.25 |
| 2010-04-08 | 97,300 | 97,700 | 97,200 | 97,300 | 49 | 243.25 |
| 2010-04-07 | 97,600 | 97,900 | 97,000 | 97,300 | 63 | 243.25 |
| 2010-04-06 | 97,700 | 97,800 | 97,000 | 97,300 | 62 | 243.25 |
| 2010-04-05 | 95,900 | 96,900 | 95,900 | 96,900 | 92 | 242.25 |
| 2010-04-02 | 95,000 | 95,600 | 94,700 | 95,500 | 117 | 238.75 |
| 2010-04-01 | 95,000 | 96,100 | 94,800 | 95,500 | 105 | 238.75 |
| 2010-03-31 | 95,100 | 96,000 | 94,000 | 95,100 | 268 | 237.75 |
| 2010-03-30 | 95,000 | 96,300 | 94,100 | 95,200 | 219 | 238 |
| 2010-03-29 | 92,800 | 94,000 | 92,800 | 94,000 | 67 | 235 |
| 2010-03-26 | 92,000 | 92,500 | 91,800 | 91,900 | 47 | 229.75 |
| 2010-03-25 | 96,000 | 96,100 | 91,200 | 91,900 | 187 | 229.75 |
| 2010-03-24 | 92,800 | 95,800 | 92,800 | 95,000 | 101 | 237.50 |
| 2010-03-23 | 93,900 | 94,400 | 92,300 | 92,700 | 39 | 231.75 |
| 2010-03-19 | 93,000 | 93,300 | 93,000 | 93,100 | 55 | 232.75 |
| 2010-03-18 | 92,000 | 93,000 | 92,000 | 92,900 | 87 | 232.25 |
| 2010-03-17 | 91,500 | 92,000 | 91,400 | 92,000 | 46 | 230 |
| 2010-03-16 | 92,300 | 92,300 | 91,400 | 91,600 | 55 | 229 |
| 2010-03-15 | 90,500 | 91,500 | 90,500 | 91,500 | 60 | 228.75 |
| 2010-03-12 | 90,200 | 91,000 | 90,200 | 90,500 | 68 | 226.25 |
| 2010-03-11 | 91,000 | 91,000 | 90,500 | 90,600 | 42 | 226.50 |
| 2010-03-10 | 90,500 | 91,000 | 90,400 | 90,700 | 53 | 226.75 |
| 2010-03-09 | 90,900 | 91,000 | 90,600 | 90,700 | 60 | 226.75 |
| 2010-03-08 | 91,000 | 91,000 | 90,200 | 90,300 | 95 | 225.75 |
| 2010-03-05 | 90,000 | 90,400 | 90,000 | 90,000 | 34 | 225 |
| 2010-03-04 | 90,000 | 90,400 | 89,500 | 89,500 | 62 | 223.75 |
| 2010-03-03 | 90,000 | 90,600 | 90,000 | 90,600 | 47 | 226.50 |
| 2010-03-02 | 91,000 | 91,000 | 90,200 | 90,300 | 49 | 225.75 |
| 2010-03-01 | 90,000 | 90,900 | 89,700 | 90,600 | 69 | 226.50 |
| 2010-02-26 | 89,100 | 90,000 | 89,100 | 90,000 | 44 | 225 |
| 2010-02-25 | 89,600 | 89,900 | 89,200 | 89,900 | 53 | 224.75 |
| 2010-02-24 | 89,800 | 89,800 | 89,200 | 89,600 | 25 | 224 |
| 2010-02-23 | 89,800 | 90,200 | 89,400 | 89,800 | 64 | 224.50 |
| 2010-02-22 | 90,500 | 90,500 | 89,700 | 89,800 | 109 | 224.50 |
| 2010-02-19 | 89,600 | 90,800 | 89,200 | 90,100 | 219 | 225.25 |
| 2010-02-18 | 89,000 | 89,700 | 88,800 | 89,500 | 162 | 223.75 |
| 2010-02-17 | 88,300 | 90,000 | 88,100 | 89,900 | 777 | 224.75 |
| 2010-02-16 | 94,500 | 94,500 | 88,200 | 89,700 | 2,401 | 224.25 |
| 2010-02-15 | 87,300 | 88,500 | 86,800 | 87,000 | 34 | 217.50 |
| 2010-02-12 | 88,000 | 88,700 | 87,200 | 87,500 | 68 | 218.75 |
| 2010-02-10 | 89,500 | 89,700 | 87,400 | 87,900 | 98 | 219.75 |
| 2010-02-09 | 86,500 | 87,500 | 85,500 | 87,000 | 91 | 217.50 |
| 2010-02-08 | 86,500 | 86,500 | 85,800 | 86,000 | 31 | 215 |
| 2010-02-05 | 87,700 | 87,800 | 85,300 | 86,500 | 57 | 216.25 |
| 2010-02-04 | 87,300 | 88,100 | 87,100 | 87,200 | 23 | 218 |
| 2010-02-03 | 89,000 | 89,000 | 86,700 | 87,400 | 40 | 218.50 |
| 2010-02-02 | 85,600 | 86,500 | 85,600 | 86,000 | 20 | 215 |
| 2010-02-01 | 87,000 | 87,200 | 85,500 | 85,500 | 53 | 213.75 |
| 2010-01-29 | 86,500 | 86,600 | 86,200 | 86,500 | 27 | 216.25 |
| 2010-01-28 | 88,200 | 88,200 | 86,500 | 86,600 | 56 | 216.50 |
| 2010-01-27 | 86,200 | 87,600 | 86,100 | 87,400 | 75 | 218.50 |
| 2010-01-26 | 90,000 | 91,000 | 86,000 | 86,700 | 389 | 216.75 |
| 2010-01-25 | 87,100 | 87,300 | 85,500 | 85,500 | 101 | 213.75 |
| 2010-01-22 | 87,200 | 87,900 | 87,000 | 87,200 | 77 | 218 |
| 2010-01-21 | 87,800 | 88,000 | 87,100 | 87,500 | 55 | 218.75 |
| 2010-01-20 | 87,500 | 88,900 | 87,500 | 88,000 | 48 | 220 |
| 2010-01-19 | 87,200 | 87,600 | 87,200 | 87,200 | 45 | 218 |
| 2010-01-18 | 88,800 | 88,800 | 87,500 | 88,100 | 58 | 220.25 |
| 2010-01-15 | 89,300 | 89,300 | 88,800 | 88,800 | 40 | 222 |
| 2010-01-14 | 90,000 | 90,000 | 89,000 | 89,300 | 25 | 223.25 |
| 2010-01-13 | 89,800 | 90,300 | 88,400 | 89,600 | 60 | 224 |
| 2010-01-12 | 89,600 | 91,300 | 89,500 | 91,300 | 36 | 228.25 |
| 2010-01-08 | 91,700 | 91,700 | 89,000 | 89,600 | 72 | 224 |
| 2010-01-07 | 90,400 | 93,600 | 90,400 | 91,700 | 115 | 229.25 |
| 2010-01-06 | 89,500 | 92,000 | 88,700 | 89,100 | 215 | 222.75 |
| 2010-01-05 | 86,200 | 86,600 | 85,400 | 85,500 | 33 | 213.75 |
| 2010-01-04 | 86,200 | 87,900 | 84,800 | 86,200 | 45 | 215.50 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2011-05-27]1株→200株 [2006-02-23]1株→3株
