3760 (株)ケイブ 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 | 170,900 | 170,900 | 166,900 | 168,500 | 196 | 1,685 |
| 2010-12-29 | 167,500 | 172,000 | 165,100 | 168,000 | 331 | 1,680 |
| 2010-12-28 | 176,500 | 176,500 | 169,900 | 171,000 | 127 | 1,710 |
| 2010-12-27 | 180,500 | 180,500 | 173,200 | 176,500 | 79 | 1,765 |
| 2010-12-24 | 179,700 | 180,600 | 175,300 | 180,500 | 190 | 1,805 |
| 2010-12-22 | 182,400 | 182,400 | 173,100 | 179,700 | 330 | 1,797 |
| 2010-12-21 | 183,000 | 183,400 | 181,100 | 182,000 | 324 | 1,820 |
| 2010-12-20 | 182,000 | 184,000 | 179,000 | 181,800 | 424 | 1,818 |
| 2010-12-17 | 180,000 | 182,900 | 179,000 | 179,600 | 487 | 1,796 |
| 2010-12-16 | 170,000 | 173,100 | 167,500 | 172,900 | 158 | 1,729 |
| 2010-12-15 | 179,000 | 179,000 | 170,000 | 171,400 | 312 | 1,714 |
| 2010-12-14 | 168,900 | 178,000 | 168,900 | 176,800 | 497 | 1,768 |
| 2010-12-13 | 167,500 | 167,500 | 161,000 | 164,900 | 622 | 1,649 |
| 2010-12-10 | 156,000 | 167,900 | 155,900 | 167,300 | 755 | 1,673 |
| 2010-12-09 | 153,100 | 154,600 | 152,700 | 153,900 | 98 | 1,539 |
| 2010-12-08 | 154,500 | 156,400 | 151,800 | 152,500 | 166 | 1,525 |
| 2010-12-07 | 153,700 | 156,800 | 151,800 | 153,000 | 86 | 1,530 |
| 2010-12-06 | 148,900 | 155,000 | 148,900 | 153,100 | 226 | 1,531 |
| 2010-12-03 | 146,100 | 150,000 | 146,100 | 148,900 | 104 | 1,489 |
| 2010-12-02 | 150,000 | 152,800 | 146,100 | 146,100 | 195 | 1,461 |
| 2010-12-01 | 144,300 | 147,000 | 143,000 | 145,600 | 258 | 1,456 |
| 2010-11-30 | 151,200 | 151,400 | 144,100 | 144,800 | 329 | 1,448 |
| 2010-11-29 | 152,000 | 153,900 | 150,100 | 151,100 | 63 | 1,511 |
| 2010-11-26 | 161,000 | 164,000 | 152,000 | 152,500 | 241 | 1,525 |
| 2010-11-25 | 165,000 | 165,000 | 159,600 | 159,600 | 266 | 1,596 |
| 2010-11-24 | 151,400 | 160,000 | 148,300 | 160,000 | 461 | 1,600 |
| 2010-11-22 | 145,500 | 151,400 | 145,500 | 151,000 | 228 | 1,510 |
| 2010-11-19 | 146,900 | 147,000 | 143,000 | 145,500 | 208 | 1,455 |
| 2010-11-18 | 141,300 | 146,400 | 140,500 | 146,000 | 204 | 1,460 |
| 2010-11-17 | 141,300 | 143,000 | 140,000 | 140,200 | 262 | 1,402 |
| 2010-11-16 | 148,000 | 148,000 | 139,800 | 141,200 | 324 | 1,412 |
| 2010-11-15 | 154,900 | 154,900 | 148,700 | 149,100 | 147 | 1,491 |
| 2010-11-12 | 157,500 | 157,900 | 153,100 | 157,900 | 28 | 1,579 |
| 2010-11-11 | 159,100 | 159,500 | 156,200 | 158,000 | 47 | 1,580 |
| 2010-11-10 | 162,300 | 162,500 | 159,100 | 161,000 | 28 | 1,610 |
| 2010-11-09 | 162,000 | 162,000 | 158,000 | 160,000 | 30 | 1,600 |
| 2010-11-08 | 152,000 | 163,500 | 151,000 | 161,500 | 97 | 1,615 |
| 2010-11-05 | 151,500 | 152,500 | 150,000 | 152,000 | 23 | 1,520 |
| 2010-11-04 | 154,000 | 154,000 | 151,000 | 151,500 | 38 | 1,515 |
| 2010-11-02 | 152,000 | 155,000 | 150,000 | 150,000 | 34 | 1,500 |
| 2010-11-01 | 145,000 | 150,000 | 142,000 | 149,900 | 14 | 1,499 |
| 2010-10-29 | 150,000 | 150,000 | 145,000 | 146,100 | 39 | 1,461 |
| 2010-10-28 | 151,000 | 154,800 | 149,000 | 150,000 | 113 | 1,500 |
| 2010-10-27 | 162,000 | 166,000 | 159,000 | 159,000 | 90 | 1,590 |
| 2010-10-26 | 160,000 | 165,900 | 157,500 | 165,900 | 146 | 1,659 |
| 2010-10-25 | 154,100 | 161,500 | 152,000 | 160,000 | 198 | 1,600 |
| 2010-10-22 | 148,700 | 165,000 | 148,000 | 162,000 | 657 | 1,620 |
| 2010-10-21 | 136,100 | 145,000 | 132,000 | 145,000 | 308 | 1,450 |
| 2010-10-20 | 148,500 | 148,500 | 133,300 | 137,500 | 556 | 1,375 |
| 2010-10-19 | 145,300 | 147,800 | 139,300 | 142,500 | 633 | 1,425 |
| 2010-10-18 | 160,800 | 165,000 | 143,000 | 144,700 | 660 | 1,447 |
| 2010-10-15 | 156,000 | 171,000 | 155,300 | 164,000 | 557 | 1,640 |
| 2010-10-14 | 165,100 | 174,000 | 152,200 | 172,000 | 785 | 1,720 |
| 2010-10-13 | 184,000 | 189,600 | 183,000 | 185,000 | 86 | 1,850 |
| 2010-10-12 | 195,000 | 196,000 | 186,000 | 188,000 | 148 | 1,880 |
| 2010-10-08 | 193,500 | 195,500 | 192,000 | 195,000 | 90 | 1,950 |
| 2010-10-07 | 195,000 | 197,900 | 192,500 | 193,500 | 59 | 1,935 |
| 2010-10-06 | 198,400 | 199,000 | 194,000 | 198,300 | 71 | 1,983 |
| 2010-10-05 | 204,000 | 204,000 | 196,000 | 198,300 | 246 | 1,983 |
| 2010-10-04 | 203,500 | 207,000 | 202,000 | 204,000 | 258 | 2,040 |
| 2010-10-01 | 204,000 | 215,000 | 204,000 | 208,000 | 340 | 2,080 |
| 2010-09-30 | 200,300 | 204,900 | 198,600 | 200,000 | 193 | 2,000 |
| 2010-09-29 | 203,000 | 205,000 | 198,500 | 200,000 | 174 | 2,000 |
| 2010-09-28 | 196,700 | 206,100 | 196,700 | 203,000 | 257 | 2,030 |
| 2010-09-27 | 211,000 | 211,000 | 193,500 | 201,700 | 216 | 2,017 |
| 2010-09-24 | 199,000 | 207,900 | 198,800 | 207,900 | 199 | 2,079 |
| 2010-09-22 | 210,000 | 210,000 | 199,500 | 200,000 | 808 | 2,000 |
| 2010-09-21 | 207,700 | 223,900 | 206,300 | 215,000 | 386 | 2,150 |
| 2010-09-17 | 195,600 | 207,100 | 195,000 | 203,000 | 360 | 2,030 |
| 2010-09-16 | 200,000 | 203,100 | 190,000 | 191,600 | 200 | 1,916 |
| 2010-09-15 | 186,500 | 190,000 | 183,000 | 185,900 | 52 | 1,859 |
| 2010-09-14 | 190,400 | 190,400 | 185,600 | 189,700 | 21 | 1,897 |
| 2010-09-13 | 187,300 | 190,000 | 187,300 | 187,700 | 18 | 1,877 |
| 2010-09-10 | 187,500 | 191,900 | 187,500 | 189,000 | 23 | 1,890 |
| 2010-09-09 | 196,900 | 198,800 | 189,500 | 191,500 | 19 | 1,915 |
| 2010-09-07 | 199,300 | 199,500 | 195,000 | 196,900 | 34 | 1,969 |
| 2010-09-06 | 196,600 | 202,000 | 196,500 | 200,000 | 61 | 2,000 |
| 2010-09-03 | 188,200 | 199,600 | 183,200 | 195,500 | 76 | 1,955 |
| 2010-09-02 | 194,200 | 195,000 | 188,100 | 188,200 | 52 | 1,882 |
| 2010-09-01 | 194,500 | 201,500 | 194,100 | 194,100 | 28 | 1,941 |
| 2010-08-31 | 197,600 | 204,000 | 190,100 | 198,500 | 92 | 1,985 |
| 2010-08-30 | 204,000 | 207,000 | 197,100 | 202,600 | 70 | 2,026 |
| 2010-08-27 | 196,100 | 203,100 | 194,000 | 199,600 | 88 | 1,996 |
| 2010-08-26 | 188,000 | 209,700 | 185,000 | 201,000 | 494 | 2,010 |
| 2010-08-25 | 170,000 | 178,000 | 168,000 | 176,000 | 151 | 1,760 |
| 2010-08-24 | 173,200 | 179,600 | 171,500 | 172,500 | 84 | 1,725 |
| 2010-08-23 | 185,800 | 188,800 | 176,000 | 181,000 | 174 | 1,810 |
| 2010-08-20 | 192,000 | 200,000 | 188,000 | 189,800 | 175 | 1,898 |
| 2010-08-19 | 201,400 | 204,500 | 198,000 | 199,500 | 117 | 1,995 |
| 2010-08-18 | 202,200 | 210,000 | 202,200 | 205,000 | 88 | 2,050 |
| 2010-08-17 | 224,500 | 228,000 | 198,000 | 205,500 | 145 | 2,055 |
| 2010-08-16 | 205,900 | 220,800 | 205,000 | 220,800 | 65 | 2,208 |
| 2010-08-13 | 197,000 | 215,900 | 197,000 | 215,900 | 123 | 2,159 |
| 2010-08-12 | 188,700 | 202,000 | 187,800 | 202,000 | 168 | 2,020 |
| 2010-08-11 | 208,100 | 210,000 | 190,800 | 198,400 | 254 | 1,984 |
| 2010-08-10 | 220,000 | 220,000 | 217,000 | 218,000 | 105 | 2,180 |
| 2010-08-09 | 225,000 | 225,000 | 207,100 | 212,000 | 58 | 2,120 |
| 2010-08-06 | 228,000 | 228,000 | 214,500 | 218,000 | 215 | 2,180 |
| 2010-08-05 | 234,500 | 235,700 | 226,000 | 229,500 | 66 | 2,295 |
| 2010-08-04 | 230,000 | 237,500 | 225,000 | 230,000 | 154 | 2,300 |
| 2010-08-03 | 238,000 | 241,000 | 220,100 | 234,500 | 98 | 2,345 |
| 2010-08-02 | 220,000 | 234,500 | 220,000 | 230,000 | 112 | 2,300 |
| 2010-07-30 | 220,000 | 234,000 | 218,000 | 225,000 | 184 | 2,250 |
| 2010-07-29 | 224,400 | 244,000 | 216,000 | 217,200 | 465 | 2,172 |
| 2010-07-28 | 201,300 | 226,500 | 201,300 | 224,400 | 477 | 2,244 |
| 2010-07-27 | 200,100 | 205,000 | 196,500 | 201,300 | 117 | 2,013 |
| 2010-07-26 | 201,500 | 212,000 | 195,500 | 200,000 | 312 | 2,000 |
| 2010-07-23 | 179,400 | 214,000 | 179,400 | 200,000 | 1,155 | 2,000 |
| 2010-07-22 | 160,200 | 175,000 | 160,200 | 174,000 | 57 | 1,740 |
| 2010-07-21 | 160,000 | 161,000 | 157,000 | 161,000 | 9 | 1,610 |
| 2010-07-20 | 156,000 | 164,000 | 151,000 | 160,000 | 102 | 1,600 |
| 2010-07-16 | 166,800 | 167,500 | 157,000 | 160,000 | 166 | 1,600 |
| 2010-07-15 | 180,000 | 183,000 | 169,000 | 169,000 | 132 | 1,690 |
| 2010-07-14 | 178,100 | 180,000 | 173,000 | 175,800 | 127 | 1,758 |
| 2010-07-13 | 182,000 | 187,200 | 178,000 | 180,000 | 97 | 1,800 |
| 2010-07-12 | 185,000 | 190,000 | 182,500 | 188,000 | 5 | 1,880 |
| 2010-07-09 | 188,500 | 190,000 | 186,000 | 190,000 | 28 | 1,900 |
| 2010-07-08 | 188,000 | 191,000 | 188,000 | 190,000 | 43 | 1,900 |
| 2010-07-07 | 193,000 | 193,000 | 188,000 | 188,000 | 4 | 1,880 |
| 2010-07-06 | 190,500 | 193,000 | 189,000 | 192,400 | 74 | 1,924 |
| 2010-07-05 | 180,000 | 191,200 | 176,000 | 190,500 | 96 | 1,905 |
| 2010-07-02 | 173,100 | 189,100 | 173,100 | 180,200 | 41 | 1,802 |
| 2010-07-01 | 181,900 | 181,900 | 175,000 | 179,000 | 94 | 1,790 |
| 2010-06-30 | 179,000 | 183,400 | 176,700 | 181,900 | 84 | 1,819 |
| 2010-06-29 | 180,000 | 189,000 | 180,000 | 186,000 | 125 | 1,860 |
| 2010-06-28 | 192,000 | 192,000 | 180,000 | 180,000 | 63 | 1,800 |
| 2010-06-25 | 193,100 | 193,100 | 191,000 | 192,000 | 44 | 1,920 |
| 2010-06-24 | 192,000 | 196,900 | 191,000 | 195,300 | 39 | 1,953 |
| 2010-06-23 | 191,600 | 198,500 | 191,600 | 197,300 | 169 | 1,973 |
| 2010-06-22 | 196,500 | 196,500 | 188,000 | 191,500 | 80 | 1,915 |
| 2010-06-21 | 188,500 | 198,000 | 184,500 | 197,700 | 95 | 1,977 |
| 2010-06-18 | 186,900 | 189,000 | 184,000 | 188,500 | 91 | 1,885 |
| 2010-06-17 | 194,000 | 194,000 | 186,500 | 188,400 | 41 | 1,884 |
| 2010-06-16 | 185,000 | 204,000 | 183,000 | 194,000 | 253 | 1,940 |
| 2010-06-15 | 185,000 | 185,000 | 172,000 | 184,000 | 81 | 1,840 |
| 2010-06-14 | 182,000 | 185,000 | 181,200 | 184,500 | 72 | 1,845 |
| 2010-06-11 | 178,000 | 182,000 | 177,000 | 180,500 | 234 | 1,805 |
| 2010-06-10 | 172,500 | 172,500 | 167,700 | 171,400 | 42 | 1,714 |
| 2010-06-09 | 174,800 | 174,800 | 166,800 | 169,700 | 45 | 1,697 |
| 2010-06-08 | 167,800 | 174,800 | 167,800 | 174,800 | 64 | 1,748 |
| 2010-06-07 | 165,100 | 169,500 | 165,000 | 167,800 | 78 | 1,678 |
| 2010-06-04 | 168,800 | 173,000 | 165,100 | 172,000 | 109 | 1,720 |
| 2010-06-03 | 162,500 | 169,900 | 158,000 | 168,800 | 295 | 1,688 |
| 2010-06-02 | 137,100 | 159,000 | 133,300 | 154,500 | 282 | 1,545 |
| 2010-06-01 | 137,200 | 138,500 | 133,000 | 137,100 | 88 | 1,371 |
| 2010-05-31 | 132,100 | 140,000 | 132,100 | 139,000 | 103 | 1,390 |
| 2010-05-28 | 128,700 | 146,500 | 128,700 | 135,000 | 670 | 1,350 |
| 2010-05-27 | 131,000 | 144,500 | 131,000 | 143,600 | 125 | 1,436 |
| 2010-05-26 | 133,000 | 137,000 | 129,300 | 137,000 | 51 | 1,370 |
| 2010-05-25 | 132,400 | 134,900 | 123,700 | 129,000 | 158 | 1,290 |
| 2010-05-24 | 137,000 | 137,500 | 131,700 | 133,700 | 179 | 1,337 |
| 2010-05-21 | 134,500 | 139,000 | 129,000 | 131,300 | 409 | 1,313 |
| 2010-05-20 | 126,000 | 162,000 | 121,700 | 150,000 | 653 | 1,500 |
| 2010-05-19 | 134,900 | 138,500 | 131,000 | 136,500 | 331 | 1,365 |
| 2010-05-18 | 155,000 | 159,900 | 128,000 | 135,000 | 482 | 1,350 |
| 2010-05-17 | 169,000 | 172,000 | 158,000 | 160,700 | 157 | 1,607 |
| 2010-05-14 | 166,200 | 173,000 | 164,400 | 172,300 | 84 | 1,723 |
| 2010-05-13 | 172,000 | 172,000 | 160,000 | 166,200 | 89 | 1,662 |
| 2010-05-12 | 181,000 | 181,000 | 155,000 | 160,000 | 274 | 1,600 |
| 2010-05-11 | 195,000 | 197,000 | 165,100 | 170,000 | 311 | 1,700 |
| 2010-05-10 | 195,000 | 197,300 | 182,000 | 191,800 | 209 | 1,918 |
| 2010-05-07 | 188,000 | 206,000 | 161,500 | 199,000 | 1,172 | 1,990 |
| 2010-05-06 | 200,000 | 207,400 | 195,000 | 200,000 | 416 | 2,000 |
| 2010-04-30 | 195,000 | 212,000 | 191,500 | 208,000 | 1,398 | 2,080 |
| 2010-04-28 | 179,500 | 192,000 | 179,000 | 187,000 | 472 | 1,870 |
| 2010-04-27 | 180,000 | 190,000 | 180,000 | 183,500 | 571 | 1,835 |
| 2010-04-26 | 179,000 | 179,900 | 175,600 | 179,000 | 207 | 1,790 |
| 2010-04-23 | 179,900 | 180,000 | 171,500 | 173,400 | 480 | 1,734 |
| 2010-04-22 | 186,900 | 186,900 | 179,100 | 179,100 | 373 | 1,791 |
| 2010-04-21 | 186,000 | 188,500 | 180,000 | 185,000 | 294 | 1,850 |
| 2010-04-20 | 196,300 | 217,500 | 180,000 | 189,900 | 1,800 | 1,899 |
| 2010-04-19 | 171,000 | 200,800 | 171,000 | 189,000 | 1,631 | 1,890 |
| 2010-04-16 | 160,100 | 190,000 | 160,100 | 183,000 | 1,948 | 1,830 |
| 2010-04-15 | 134,500 | 153,900 | 134,000 | 150,000 | 875 | 1,500 |
| 2010-04-14 | 135,000 | 140,000 | 132,000 | 134,100 | 379 | 1,341 |
| 2010-04-13 | 132,500 | 134,900 | 129,200 | 131,900 | 341 | 1,319 |
| 2010-04-12 | 123,800 | 136,000 | 123,800 | 135,200 | 508 | 1,352 |
| 2010-04-09 | 122,500 | 124,700 | 121,800 | 124,700 | 212 | 1,247 |
| 2010-04-08 | 121,200 | 124,800 | 121,200 | 122,700 | 240 | 1,227 |
| 2010-04-07 | 127,900 | 127,900 | 120,100 | 122,200 | 434 | 1,222 |
| 2010-04-06 | 140,000 | 140,000 | 126,500 | 128,100 | 312 | 1,281 |
| 2010-04-05 | 143,200 | 144,700 | 138,000 | 140,000 | 160 | 1,400 |
| 2010-04-02 | 146,000 | 146,000 | 143,100 | 145,500 | 49 | 1,455 |
| 2010-04-01 | 148,000 | 148,000 | 145,800 | 148,000 | 23 | 1,480 |
| 2010-03-31 | 144,600 | 148,500 | 144,600 | 147,900 | 42 | 1,479 |
| 2010-03-30 | 146,300 | 148,700 | 145,600 | 146,500 | 15 | 1,465 |
| 2010-03-29 | 143,500 | 149,800 | 143,100 | 146,200 | 50 | 1,462 |
| 2010-03-26 | 149,000 | 149,700 | 146,400 | 146,400 | 48 | 1,464 |
| 2010-03-25 | 148,000 | 148,000 | 145,000 | 148,000 | 44 | 1,480 |
| 2010-03-24 | 150,000 | 150,000 | 143,000 | 148,000 | 26 | 1,480 |
| 2010-03-23 | 147,000 | 149,800 | 141,000 | 148,000 | 157 | 1,480 |
| 2010-03-19 | 140,500 | 148,000 | 140,200 | 147,900 | 78 | 1,479 |
| 2010-03-18 | 144,900 | 148,000 | 141,500 | 145,200 | 154 | 1,452 |
| 2010-03-17 | 151,700 | 152,000 | 136,100 | 141,500 | 343 | 1,415 |
| 2010-03-16 | 150,600 | 151,000 | 142,000 | 149,000 | 360 | 1,490 |
| 2010-03-15 | 145,000 | 154,000 | 139,000 | 150,500 | 334 | 1,505 |
| 2010-03-12 | 153,000 | 154,000 | 146,000 | 151,000 | 259 | 1,510 |
| 2010-03-11 | 148,000 | 154,000 | 146,000 | 152,500 | 443 | 1,525 |
| 2010-03-10 | 140,300 | 146,900 | 139,000 | 146,800 | 538 | 1,468 |
| 2010-03-09 | 132,000 | 143,300 | 131,500 | 139,700 | 505 | 1,397 |
| 2010-03-08 | 128,000 | 136,000 | 120,600 | 135,400 | 526 | 1,354 |
| 2010-03-05 | 118,500 | 132,000 | 115,000 | 126,100 | 736 | 1,261 |
| 2010-03-04 | 104,500 | 118,500 | 103,500 | 114,000 | 191 | 1,140 |
| 2010-03-03 | 109,000 | 109,000 | 106,100 | 107,500 | 129 | 1,075 |
| 2010-03-02 | 121,000 | 122,000 | 106,500 | 109,500 | 461 | 1,095 |
| 2010-03-01 | 115,000 | 122,000 | 115,000 | 121,000 | 458 | 1,210 |
| 2010-02-26 | 110,000 | 121,400 | 110,000 | 113,000 | 997 | 1,130 |
| 2010-02-25 | 105,200 | 109,900 | 99,200 | 108,100 | 383 | 1,081 |
| 2010-02-24 | 100,700 | 113,700 | 98,200 | 108,900 | 700 | 1,089 |
| 2010-02-23 | 89,000 | 103,700 | 89,000 | 103,700 | 1,340 | 1,037 |
| 2010-02-22 | 88,000 | 91,000 | 86,600 | 88,700 | 73 | 887 |
| 2010-02-19 | 89,000 | 92,000 | 86,100 | 88,700 | 98 | 887 |
| 2010-02-18 | 89,000 | 91,500 | 89,000 | 91,500 | 32 | 915 |
| 2010-02-17 | 92,000 | 92,000 | 86,000 | 92,000 | 217 | 920 |
| 2010-02-16 | 93,300 | 94,700 | 90,000 | 92,300 | 607 | 923 |
| 2010-02-15 | 80,100 | 95,900 | 78,500 | 95,900 | 1,792 | 959 |
| 2010-02-12 | 72,800 | 80,900 | 72,500 | 80,900 | 575 | 809 |
| 2010-02-10 | 73,100 | 73,300 | 71,500 | 73,300 | 119 | 733 |
| 2010-02-09 | 73,000 | 74,900 | 70,000 | 71,600 | 260 | 716 |
| 2010-02-08 | 74,200 | 76,300 | 72,500 | 74,800 | 300 | 748 |
| 2010-02-05 | 72,700 | 76,500 | 70,000 | 72,700 | 637 | 727 |
| 2010-02-04 | 70,900 | 76,500 | 70,000 | 73,100 | 396 | 731 |
| 2010-02-03 | 70,700 | 70,900 | 70,000 | 70,900 | 98 | 709 |
| 2010-02-02 | 70,000 | 71,000 | 69,300 | 71,000 | 96 | 710 |
| 2010-02-01 | 71,000 | 71,000 | 69,000 | 69,800 | 67 | 698 |
| 2010-01-29 | 71,000 | 71,900 | 70,500 | 71,200 | 196 | 712 |
| 2010-01-28 | 71,500 | 72,000 | 70,500 | 71,500 | 76 | 715 |
| 2010-01-27 | 71,500 | 72,000 | 70,700 | 71,000 | 108 | 710 |
| 2010-01-26 | 72,500 | 73,200 | 71,300 | 71,300 | 123 | 713 |
| 2010-01-25 | 73,800 | 74,000 | 72,100 | 72,500 | 179 | 725 |
| 2010-01-22 | 76,900 | 76,900 | 74,200 | 74,200 | 261 | 742 |
| 2010-01-21 | 78,200 | 78,600 | 77,000 | 77,100 | 179 | 771 |
| 2010-01-20 | 80,000 | 80,000 | 78,100 | 78,500 | 106 | 785 |
| 2010-01-19 | 81,200 | 83,000 | 78,700 | 80,000 | 235 | 800 |
| 2010-01-18 | 77,200 | 89,000 | 75,800 | 84,200 | 334 | 842 |
| 2010-01-15 | 73,900 | 76,000 | 72,500 | 74,100 | 227 | 741 |
| 2010-01-14 | 77,000 | 78,000 | 76,600 | 76,600 | 476 | 766 |
| 2010-01-13 | 90,800 | 92,500 | 90,800 | 91,600 | 49 | 916 |
| 2010-01-12 | 95,000 | 95,800 | 91,100 | 91,800 | 110 | 918 |
| 2010-01-08 | 90,500 | 94,000 | 90,000 | 94,000 | 77 | 940 |
| 2010-01-07 | 91,200 | 92,700 | 89,600 | 90,500 | 82 | 905 |
| 2010-01-06 | 95,500 | 95,500 | 92,400 | 92,700 | 91 | 927 |
| 2010-01-05 | 101,000 | 101,000 | 94,500 | 96,800 | 314 | 968 |
| 2010-01-04 | 88,800 | 98,000 | 88,800 | 98,000 | 257 | 980 |
分割・併合履歴 ： [2013-11-27]1株→100株
