2752 (株)フジオフードグループ本社 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 | 139,200 | 139,900 | 139,200 | 139,900 | 31 | 174.88 |
| 2010-12-29 | 140,200 | 141,400 | 139,600 | 139,600 | 33 | 174.50 |
| 2010-12-28 | 140,000 | 141,000 | 139,400 | 139,800 | 108 | 174.75 |
| 2010-12-27 | 149,000 | 149,700 | 148,800 | 149,700 | 131 | 187.13 |
| 2010-12-24 | 148,400 | 148,900 | 148,400 | 148,600 | 68 | 185.75 |
| 2010-12-22 | 148,000 | 148,400 | 147,900 | 148,400 | 24 | 185.50 |
| 2010-12-21 | 147,800 | 148,000 | 147,300 | 148,000 | 25 | 185 |
| 2010-12-20 | 147,900 | 148,400 | 147,800 | 147,900 | 24 | 184.88 |
| 2010-12-17 | 147,200 | 147,700 | 147,000 | 147,700 | 17 | 184.63 |
| 2010-12-16 | 147,200 | 147,500 | 147,100 | 147,200 | 32 | 184 |
| 2010-12-15 | 147,000 | 147,400 | 147,000 | 147,200 | 27 | 184 |
| 2010-12-14 | 147,000 | 147,200 | 147,000 | 147,200 | 19 | 184 |
| 2010-12-13 | 147,500 | 147,500 | 147,000 | 147,100 | 32 | 183.88 |
| 2010-12-10 | 147,000 | 147,300 | 146,600 | 147,000 | 8 | 183.75 |
| 2010-12-09 | 147,300 | 147,400 | 146,800 | 147,000 | 14 | 183.75 |
| 2010-12-08 | 146,500 | 147,400 | 146,500 | 147,400 | 11 | 184.25 |
| 2010-12-07 | 147,900 | 147,900 | 147,600 | 147,700 | 18 | 184.63 |
| 2010-12-06 | 147,000 | 147,000 | 146,300 | 146,300 | 7 | 182.88 |
| 2010-12-03 | 148,000 | 148,100 | 148,000 | 148,000 | 12 | 185 |
| 2010-12-02 | 148,000 | 148,300 | 145,000 | 148,100 | 21 | 185.13 |
| 2010-12-01 | 147,500 | 147,700 | 147,500 | 147,700 | 2 | 184.63 |
| 2010-11-30 | 147,800 | 148,000 | 147,000 | 147,000 | 39 | 183.75 |
| 2010-11-29 | 145,000 | 147,500 | 145,000 | 147,500 | 17 | 184.38 |
| 2010-11-26 | 145,500 | 145,500 | 144,000 | 144,000 | 30 | 180 |
| 2010-11-25 | 144,800 | 144,900 | 144,800 | 144,800 | 19 | 181 |
| 2010-11-24 | 143,800 | 144,500 | 143,700 | 144,500 | 14 | 180.63 |
| 2010-11-22 | 143,300 | 144,100 | 143,300 | 144,000 | 16 | 180 |
| 2010-11-19 | 143,200 | 143,900 | 142,900 | 142,900 | 5 | 178.63 |
| 2010-11-18 | 143,200 | 143,200 | 142,300 | 142,300 | 3 | 177.88 |
| 2010-11-17 | 142,100 | 143,000 | 142,100 | 143,000 | 10 | 178.75 |
| 2010-11-16 | 142,500 | 142,700 | 142,400 | 142,700 | 5 | 178.38 |
| 2010-11-15 | 143,700 | 143,700 | 142,500 | 143,000 | 6 | 178.75 |
| 2010-11-12 | 142,000 | 143,500 | 142,000 | 142,300 | 5 | 177.88 |
| 2010-11-11 | 141,500 | 141,500 | 141,500 | 141,500 | 5 | 176.88 |
| 2010-11-10 | 142,100 | 143,200 | 142,100 | 143,200 | 5 | 179 |
| 2010-11-09 | 142,000 | 142,600 | 142,000 | 142,600 | 2 | 178.25 |
| 2010-11-08 | 140,800 | 141,100 | 140,800 | 141,000 | 16 | 176.25 |
| 2010-11-05 | 142,800 | 143,800 | 142,700 | 143,800 | 4 | 179.75 |
| 2010-11-04 | 143,800 | 143,800 | 143,800 | 143,800 | 2 | 179.75 |
| 2010-11-02 | 142,400 | 142,400 | 142,100 | 142,100 | 3 | 177.63 |
| 2010-11-01 | 142,500 | 142,500 | 142,500 | 142,500 | 5 | 178.13 |
| 2010-10-29 | 147,000 | 147,000 | 143,800 | 143,800 | 33 | 179.75 |
| 2010-10-28 | 144,000 | 144,000 | 143,400 | 143,400 | 7 | 179.25 |
| 2010-10-27 | 143,900 | 143,900 | 142,000 | 142,000 | 6 | 177.50 |
| 2010-10-26 | 141,000 | 144,000 | 141,000 | 144,000 | 14 | 180 |
| 2010-10-25 | 140,500 | 140,500 | 140,500 | 140,500 | 14 | 175.63 |
| 2010-10-22 | 139,500 | 139,500 | 139,000 | 139,500 | 13 | 174.38 |
| 2010-10-21 | 139,000 | 139,500 | 139,000 | 139,100 | 4 | 173.88 |
| 2010-10-20 | 139,800 | 139,800 | 139,000 | 139,000 | 4 | 173.75 |
| 2010-10-19 | 138,600 | 139,000 | 138,600 | 139,000 | 4 | 173.75 |
| 2010-10-18 | 138,600 | 138,700 | 138,500 | 138,600 | 7 | 173.25 |
| 2010-10-15 | 138,500 | 138,500 | 138,400 | 138,500 | 6 | 173.13 |
| 2010-10-14 | 138,500 | 138,500 | 138,400 | 138,400 | 2 | 173 |
| 2010-10-13 | 138,300 | 138,500 | 138,300 | 138,300 | 8 | 172.88 |
| 2010-10-12 | 138,400 | 138,500 | 138,200 | 138,200 | 5 | 172.75 |
| 2010-10-08 | 138,200 | 139,400 | 138,200 | 138,200 | 4 | 172.75 |
| 2010-10-07 | 138,200 | 138,300 | 138,000 | 138,000 | 10 | 172.50 |
| 2010-10-06 | 138,100 | 138,600 | 138,100 | 138,600 | 4 | 173.25 |
| 2010-10-05 | 139,500 | 139,500 | 138,000 | 138,100 | 8 | 172.63 |
| 2010-10-04 | 139,500 | 139,500 | 139,500 | 139,500 | 1 | 174.38 |
| 2010-10-01 | 138,000 | 138,800 | 138,000 | 138,100 | 4 | 172.63 |
| 2010-09-30 | 139,000 | 139,000 | 138,000 | 138,000 | 37 | 172.50 |
| 2010-09-29 | 135,900 | 137,600 | 135,900 | 137,600 | 16 | 172 |
| 2010-09-28 | 130,200 | 135,900 | 130,200 | 135,900 | 111 | 169.88 |
| 2010-09-27 | 138,200 | 139,600 | 138,000 | 138,000 | 27 | 172.50 |
| 2010-09-24 | 139,600 | 139,800 | 139,400 | 139,400 | 18 | 174.25 |
| 2010-09-22 | 139,600 | 139,600 | 139,300 | 139,600 | 7 | 174.50 |
| 2010-09-21 | 139,900 | 139,900 | 139,200 | 139,500 | 17 | 174.38 |
| 2010-09-17 | 139,800 | 140,000 | 139,100 | 140,000 | 10 | 175 |
| 2010-09-16 | 139,800 | 139,800 | 139,700 | 139,700 | 5 | 174.63 |
| 2010-09-15 | 140,000 | 140,000 | 137,600 | 139,900 | 11 | 174.88 |
| 2010-09-14 | 138,600 | 139,900 | 137,600 | 137,600 | 4 | 172 |
| 2010-09-13 | 137,500 | 139,000 | 137,000 | 137,200 | 12 | 171.50 |
| 2010-09-10 | 137,600 | 137,700 | 136,500 | 136,500 | 12 | 170.63 |
| 2010-09-09 | 137,900 | 137,900 | 137,800 | 137,800 | 3 | 172.25 |
| 2010-09-08 | 139,200 | 139,200 | 137,900 | 137,900 | 6 | 172.38 |
| 2010-09-07 | 137,500 | 138,900 | 137,500 | 138,900 | 3 | 173.63 |
| 2010-09-06 | 137,000 | 139,200 | 137,000 | 139,200 | 9 | 174 |
| 2010-09-03 | 137,000 | 138,000 | 136,200 | 137,000 | 17 | 171.25 |
| 2010-09-02 | 139,800 | 139,800 | 138,000 | 138,000 | 2 | 172.50 |
| 2010-09-01 | 138,000 | 138,000 | 138,000 | 138,000 | 2 | 172.50 |
| 2010-08-31 | 138,100 | 138,100 | 138,000 | 138,000 | 42 | 172.50 |
| 2010-08-30 | 141,200 | 141,200 | 140,400 | 141,000 | 18 | 176.25 |
| 2010-08-27 | 141,000 | 141,000 | 139,100 | 140,000 | 17 | 175 |
| 2010-08-26 | 139,100 | 139,200 | 139,000 | 139,000 | 13 | 173.75 |
| 2010-08-25 | 140,000 | 140,000 | 138,000 | 138,600 | 22 | 173.25 |
| 2010-08-24 | 137,700 | 139,200 | 137,700 | 139,200 | 8 | 174 |
| 2010-08-23 | 138,700 | 138,700 | 138,400 | 138,700 | 4 | 173.38 |
| 2010-08-20 | 139,900 | 139,900 | 137,600 | 138,100 | 6 | 172.63 |
| 2010-08-19 | 138,600 | 139,000 | 137,000 | 137,500 | 11 | 171.88 |
| 2010-08-18 | 138,600 | 141,900 | 138,400 | 138,500 | 7 | 173.13 |
| 2010-08-17 | 138,900 | 138,900 | 138,600 | 138,600 | 7 | 173.25 |
| 2010-08-16 | 140,000 | 140,000 | 139,800 | 139,800 | 13 | 174.75 |
| 2010-08-13 | 142,400 | 142,400 | 139,800 | 139,800 | 8 | 174.75 |
| 2010-08-12 | 140,100 | 140,100 | 140,000 | 140,000 | 2 | 175 |
| 2010-08-11 | 142,000 | 142,000 | 140,100 | 140,100 | 4 | 175.13 |
| 2010-08-10 | 140,000 | 140,000 | 140,000 | 140,000 | 4 | 175 |
| 2010-08-09 | 141,000 | 141,000 | 140,000 | 140,000 | 4 | 175 |
| 2010-08-06 | 143,100 | 143,300 | 138,600 | 141,600 | 4 | 177 |
| 2010-08-05 | 143,200 | 143,200 | 143,200 | 143,200 | 2 | 179 |
| 2010-08-04 | 143,500 | 143,500 | 143,500 | 143,500 | 5 | 179.38 |
| 2010-08-03 | 140,000 | 144,000 | 140,000 | 144,000 | 2 | 180 |
| 2010-08-02 | 143,000 | 143,000 | 143,000 | 143,000 | 3 | 178.75 |
| 2010-07-30 | 145,400 | 145,400 | 142,800 | 143,000 | 39 | 178.75 |
| 2010-07-29 | 141,500 | 142,700 | 141,100 | 142,700 | 13 | 178.38 |
| 2010-07-28 | 140,800 | 140,800 | 140,800 | 140,800 | 10 | 176 |
| 2010-07-27 | 139,000 | 139,800 | 139,000 | 139,500 | 8 | 174.38 |
| 2010-07-26 | 138,400 | 140,000 | 138,400 | 139,500 | 4 | 174.38 |
| 2010-07-23 | 137,000 | 138,400 | 137,000 | 138,400 | 17 | 173 |
| 2010-07-22 | 138,400 | 138,400 | 137,100 | 138,300 | 8 | 172.88 |
| 2010-07-21 | 136,000 | 138,500 | 134,500 | 138,500 | 25 | 173.13 |
| 2010-07-20 | 137,000 | 140,000 | 136,400 | 136,900 | 22 | 171.13 |
| 2010-07-15 | 139,000 | 139,000 | 138,000 | 138,000 | 9 | 172.50 |
| 2010-07-14 | 138,800 | 138,800 | 137,600 | 137,600 | 11 | 172 |
| 2010-07-13 | 137,500 | 137,500 | 136,800 | 136,800 | 5 | 171 |
| 2010-07-09 | 137,000 | 137,500 | 136,400 | 137,500 | 13 | 171.88 |
| 2010-07-08 | 137,500 | 137,500 | 137,000 | 137,000 | 7 | 171.25 |
| 2010-07-07 | 137,600 | 137,600 | 137,600 | 137,600 | 2 | 172 |
| 2010-07-06 | 138,600 | 138,600 | 137,500 | 138,000 | 5 | 172.50 |
| 2010-07-05 | 138,400 | 138,400 | 138,400 | 138,400 | 1 | 173 |
| 2010-07-02 | 137,100 | 137,100 | 137,000 | 137,000 | 9 | 171.25 |
| 2010-07-01 | 135,700 | 141,900 | 135,600 | 136,600 | 9 | 170.75 |
| 2010-06-30 | 135,000 | 138,000 | 135,000 | 135,700 | 38 | 169.63 |
| 2010-06-29 | 141,000 | 141,300 | 140,600 | 140,700 | 17 | 175.88 |
| 2010-06-28 | 140,500 | 143,500 | 140,500 | 141,500 | 54 | 176.88 |
| 2010-06-25 | 152,900 | 152,900 | 149,700 | 150,500 | 88 | 188.13 |
| 2010-06-24 | 149,900 | 149,900 | 149,700 | 149,900 | 24 | 187.38 |
| 2010-06-23 | 149,900 | 149,900 | 149,600 | 149,900 | 20 | 187.38 |
| 2010-06-22 | 149,900 | 149,900 | 149,000 | 149,900 | 19 | 187.38 |
| 2010-06-21 | 149,100 | 149,900 | 149,100 | 149,500 | 30 | 186.88 |
| 2010-06-18 | 149,800 | 149,800 | 149,000 | 149,500 | 16 | 186.88 |
| 2010-06-17 | 149,500 | 149,900 | 149,500 | 149,500 | 7 | 186.88 |
| 2010-06-16 | 150,000 | 150,800 | 149,000 | 150,000 | 18 | 187.50 |
| 2010-06-15 | 150,900 | 150,900 | 149,000 | 149,000 | 15 | 186.25 |
| 2010-06-14 | 149,000 | 150,000 | 147,100 | 147,900 | 32 | 184.88 |
| 2010-06-11 | 149,000 | 149,300 | 149,000 | 149,000 | 8 | 186.25 |
| 2010-06-10 | 149,000 | 149,000 | 149,000 | 149,000 | 2 | 186.25 |
| 2010-06-09 | 147,600 | 148,800 | 147,000 | 147,000 | 19 | 183.75 |
| 2010-06-08 | 148,000 | 148,000 | 147,100 | 147,500 | 17 | 184.38 |
| 2010-06-07 | 149,000 | 149,000 | 147,500 | 148,000 | 14 | 185 |
| 2010-06-04 | 148,600 | 149,100 | 148,600 | 149,000 | 7 | 186.25 |
| 2010-06-03 | 149,000 | 150,000 | 149,000 | 150,000 | 8 | 187.50 |
| 2010-06-02 | 149,600 | 150,500 | 148,700 | 150,000 | 13 | 187.50 |
| 2010-06-01 | 150,900 | 150,900 | 149,700 | 149,700 | 17 | 187.13 |
| 2010-05-31 | 150,000 | 151,000 | 149,000 | 150,100 | 54 | 187.63 |
| 2010-05-28 | 148,900 | 149,300 | 147,000 | 149,300 | 32 | 186.63 |
| 2010-05-27 | 146,700 | 146,700 | 144,700 | 145,900 | 11 | 182.38 |
| 2010-05-26 | 145,500 | 145,600 | 141,500 | 144,600 | 9 | 180.75 |
| 2010-05-25 | 146,000 | 146,500 | 143,000 | 146,000 | 12 | 182.50 |
| 2010-05-24 | 144,000 | 144,000 | 138,000 | 144,000 | 33 | 180 |
| 2010-05-21 | 143,000 | 143,000 | 142,000 | 143,000 | 13 | 178.75 |
| 2010-05-20 | 145,900 | 145,900 | 144,600 | 144,600 | 15 | 180.75 |
| 2010-05-19 | 145,800 | 145,800 | 145,500 | 145,500 | 5 | 181.88 |
| 2010-05-18 | 145,800 | 147,000 | 145,800 | 146,000 | 10 | 182.50 |
| 2010-05-17 | 146,600 | 147,000 | 145,800 | 147,000 | 17 | 183.75 |
| 2010-05-14 | 149,600 | 149,600 | 146,700 | 147,000 | 13 | 183.75 |
| 2010-05-13 | 147,900 | 147,900 | 146,500 | 146,600 | 5 | 183.25 |
| 2010-05-12 | 147,000 | 148,000 | 146,000 | 147,900 | 10 | 184.88 |
| 2010-05-11 | 150,000 | 150,000 | 145,000 | 147,000 | 28 | 183.75 |
| 2010-05-10 | 150,000 | 151,000 | 147,800 | 150,000 | 35 | 187.50 |
| 2010-05-07 | 150,000 | 153,600 | 147,600 | 153,600 | 34 | 192 |
| 2010-05-06 | 150,900 | 151,000 | 150,100 | 150,100 | 16 | 187.63 |
| 2010-04-30 | 153,000 | 153,000 | 150,900 | 150,900 | 61 | 188.63 |
| 2010-04-28 | 149,900 | 150,000 | 149,700 | 150,000 | 27 | 187.50 |
| 2010-04-27 | 149,900 | 149,900 | 148,400 | 149,700 | 17 | 187.13 |
| 2010-04-26 | 148,300 | 148,300 | 148,000 | 148,300 | 11 | 185.38 |
| 2010-04-23 | 148,000 | 149,000 | 148,000 | 148,500 | 29 | 185.63 |
| 2010-04-22 | 147,000 | 147,800 | 147,000 | 147,800 | 11 | 184.75 |
| 2010-04-21 | 146,700 | 147,000 | 146,300 | 147,000 | 11 | 183.75 |
| 2010-04-20 | 146,000 | 146,000 | 146,000 | 146,000 | 4 | 182.50 |
| 2010-04-19 | 146,000 | 146,100 | 145,800 | 145,800 | 17 | 182.25 |
| 2010-04-16 | 147,000 | 147,000 | 146,100 | 146,200 | 22 | 182.75 |
| 2010-04-15 | 148,000 | 148,000 | 146,900 | 147,000 | 11 | 183.75 |
| 2010-04-14 | 147,400 | 147,400 | 146,900 | 147,000 | 12 | 183.75 |
| 2010-04-13 | 148,000 | 148,000 | 147,500 | 147,500 | 10 | 184.38 |
| 2010-04-12 | 147,300 | 148,000 | 147,300 | 147,500 | 9 | 184.38 |
| 2010-04-09 | 146,300 | 147,300 | 146,300 | 147,300 | 6 | 184.13 |
| 2010-04-08 | 145,800 | 146,300 | 145,100 | 146,300 | 8 | 182.88 |
| 2010-04-07 | 145,800 | 145,800 | 144,300 | 145,000 | 11 | 181.25 |
| 2010-04-06 | 145,700 | 145,800 | 144,400 | 145,800 | 20 | 182.25 |
| 2010-04-05 | 143,200 | 145,000 | 143,200 | 144,000 | 27 | 180 |
| 2010-04-02 | 142,000 | 142,800 | 140,100 | 142,700 | 20 | 178.38 |
| 2010-04-01 | 141,800 | 141,800 | 140,600 | 140,800 | 7 | 176 |
| 2010-03-31 | 143,400 | 143,400 | 140,400 | 141,000 | 45 | 176.25 |
| 2010-03-30 | 140,900 | 141,000 | 139,800 | 141,000 | 27 | 176.25 |
| 2010-03-29 | 139,800 | 139,900 | 138,500 | 139,900 | 20 | 174.88 |
| 2010-03-26 | 139,000 | 139,500 | 136,500 | 136,500 | 13 | 170.63 |
| 2010-03-25 | 138,000 | 139,000 | 138,000 | 139,000 | 30 | 173.75 |
| 2010-03-24 | 136,800 | 137,500 | 136,500 | 137,500 | 18 | 171.88 |
| 2010-03-23 | 135,800 | 136,800 | 135,700 | 136,500 | 12 | 170.63 |
| 2010-03-19 | 135,600 | 135,800 | 135,000 | 135,800 | 27 | 169.75 |
| 2010-03-18 | 136,000 | 137,300 | 135,900 | 137,300 | 11 | 171.63 |
| 2010-03-17 | 135,800 | 135,800 | 135,800 | 135,800 | 3 | 169.75 |
| 2010-03-16 | 135,500 | 138,700 | 135,500 | 135,800 | 16 | 169.75 |
| 2010-03-15 | 136,700 | 136,700 | 135,500 | 135,500 | 13 | 169.38 |
| 2010-03-12 | 137,500 | 137,500 | 135,500 | 137,000 | 10 | 171.25 |
| 2010-03-11 | 136,800 | 137,000 | 135,200 | 137,000 | 8 | 171.25 |
| 2010-03-10 | 135,300 | 136,700 | 135,200 | 136,700 | 9 | 170.88 |
| 2010-03-09 | 135,500 | 136,800 | 135,400 | 136,800 | 8 | 171 |
| 2010-03-08 | 135,600 | 135,600 | 135,500 | 135,500 | 8 | 169.38 |
| 2010-03-05 | 135,100 | 135,500 | 135,100 | 135,200 | 13 | 169 |
| 2010-03-04 | 135,600 | 137,200 | 135,600 | 135,600 | 7 | 169.50 |
| 2010-03-03 | 138,000 | 138,000 | 135,200 | 137,700 | 7 | 172.13 |
| 2010-03-02 | 140,000 | 140,000 | 136,000 | 136,000 | 2 | 170 |
| 2010-03-01 | 140,000 | 141,000 | 140,000 | 140,000 | 11 | 175 |
| 2010-02-26 | 141,000 | 141,000 | 140,000 | 140,000 | 48 | 175 |
| 2010-02-25 | 137,000 | 137,000 | 134,300 | 137,000 | 28 | 171.25 |
| 2010-02-24 | 133,500 | 135,200 | 133,500 | 134,000 | 8 | 167.50 |
| 2010-02-23 | 132,400 | 133,500 | 132,400 | 133,500 | 5 | 166.88 |
| 2010-02-22 | 131,600 | 133,500 | 131,600 | 131,900 | 11 | 164.88 |
| 2010-02-19 | 131,900 | 134,400 | 131,400 | 132,100 | 11 | 165.13 |
| 2010-02-18 | 135,000 | 135,000 | 134,600 | 134,900 | 5 | 168.63 |
| 2010-02-17 | 130,200 | 132,500 | 130,200 | 132,500 | 5 | 165.63 |
| 2010-02-16 | 129,600 | 131,500 | 129,500 | 130,000 | 6 | 162.50 |
| 2010-02-15 | 131,900 | 132,000 | 130,000 | 130,000 | 21 | 162.50 |
| 2010-02-12 | 132,400 | 132,400 | 132,000 | 132,000 | 3 | 165 |
| 2010-02-10 | 132,100 | 132,100 | 132,000 | 132,000 | 4 | 165 |
| 2010-02-09 | 134,900 | 134,900 | 130,000 | 132,000 | 24 | 165 |
| 2010-02-08 | 132,000 | 132,100 | 132,000 | 132,100 | 6 | 165.13 |
| 2010-02-05 | 132,600 | 132,600 | 132,000 | 132,000 | 6 | 165 |
| 2010-02-04 | 132,600 | 132,600 | 132,600 | 132,600 | 5 | 165.75 |
| 2010-02-03 | 132,700 | 133,000 | 132,500 | 133,000 | 11 | 166.25 |
| 2010-02-02 | 132,800 | 132,800 | 132,700 | 132,700 | 2 | 165.88 |
| 2010-02-01 | 138,000 | 138,000 | 132,200 | 132,500 | 21 | 165.63 |
| 2010-01-29 | 138,000 | 138,000 | 138,000 | 138,000 | 38 | 172.50 |
| 2010-01-28 | 138,000 | 138,000 | 137,600 | 138,000 | 20 | 172.50 |
| 2010-01-27 | 137,000 | 138,000 | 137,000 | 137,600 | 17 | 172 |
| 2010-01-26 | 138,000 | 138,000 | 136,700 | 136,800 | 6 | 171 |
| 2010-01-25 | 138,000 | 138,000 | 137,900 | 138,000 | 15 | 172.50 |
| 2010-01-22 | 138,000 | 138,000 | 136,700 | 136,700 | 8 | 170.88 |
| 2010-01-21 | 137,900 | 137,900 | 137,600 | 137,900 | 5 | 172.38 |
| 2010-01-20 | 138,000 | 138,000 | 136,200 | 136,200 | 16 | 170.25 |
| 2010-01-19 | 135,800 | 135,800 | 135,800 | 135,800 | 14 | 169.75 |
| 2010-01-18 | 136,000 | 136,000 | 134,000 | 134,000 | 18 | 167.50 |
| 2010-01-15 | 133,000 | 136,000 | 132,700 | 133,300 | 23 | 166.63 |
| 2010-01-14 | 134,000 | 134,000 | 132,700 | 132,700 | 15 | 165.88 |
| 2010-01-13 | 132,800 | 132,900 | 132,600 | 132,700 | 16 | 165.88 |
| 2010-01-12 | 133,000 | 133,500 | 132,600 | 133,500 | 12 | 166.88 |
| 2010-01-08 | 133,900 | 133,900 | 132,300 | 133,000 | 4 | 166.25 |
| 2010-01-07 | 132,100 | 133,600 | 132,100 | 132,200 | 11 | 165.25 |
| 2010-01-06 | 133,300 | 134,700 | 132,100 | 132,100 | 20 | 165.13 |
| 2010-01-05 | 134,800 | 135,000 | 133,000 | 134,800 | 27 | 168.50 |
| 2010-01-04 | 137,100 | 138,000 | 135,000 | 136,500 | 25 | 170.63 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-06-28]1株→2株 [2014-03-27]1株→200株 [2005-12-27]1株→2株 [2004-06-25]1株→2株
