3770 (株)ザッパラス 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 | 124,600 | 124,600 | 122,400 | 123,100 | 436 | 1,231 |
| 2010-12-29 | 126,600 | 126,800 | 124,500 | 125,300 | 414 | 1,253 |
| 2010-12-28 | 123,000 | 127,400 | 122,100 | 126,600 | 430 | 1,266 |
| 2010-12-27 | 124,700 | 125,800 | 122,300 | 122,400 | 727 | 1,224 |
| 2010-12-24 | 125,000 | 125,900 | 123,900 | 124,300 | 547 | 1,243 |
| 2010-12-22 | 126,000 | 127,500 | 124,600 | 125,000 | 928 | 1,250 |
| 2010-12-21 | 127,300 | 127,800 | 126,000 | 126,400 | 707 | 1,264 |
| 2010-12-20 | 129,000 | 130,300 | 126,500 | 126,600 | 911 | 1,266 |
| 2010-12-17 | 131,100 | 131,900 | 129,000 | 129,600 | 741 | 1,296 |
| 2010-12-16 | 128,400 | 132,000 | 127,500 | 131,000 | 697 | 1,310 |
| 2010-12-15 | 127,500 | 129,300 | 126,300 | 128,500 | 569 | 1,285 |
| 2010-12-14 | 127,600 | 130,300 | 125,700 | 126,700 | 678 | 1,267 |
| 2010-12-13 | 123,300 | 127,400 | 122,300 | 127,400 | 616 | 1,274 |
| 2010-12-10 | 122,400 | 123,800 | 121,000 | 123,400 | 527 | 1,234 |
| 2010-12-09 | 123,700 | 124,100 | 122,000 | 122,000 | 375 | 1,220 |
| 2010-12-08 | 122,000 | 123,700 | 121,300 | 123,700 | 408 | 1,237 |
| 2010-12-07 | 122,500 | 122,900 | 120,900 | 122,300 | 317 | 1,223 |
| 2010-12-06 | 120,000 | 122,500 | 119,200 | 122,500 | 386 | 1,225 |
| 2010-12-03 | 124,200 | 124,200 | 119,200 | 119,700 | 837 | 1,197 |
| 2010-12-02 | 125,000 | 125,500 | 122,300 | 122,400 | 667 | 1,224 |
| 2010-12-01 | 121,700 | 124,800 | 121,000 | 123,700 | 781 | 1,237 |
| 2010-11-30 | 120,400 | 122,500 | 119,200 | 121,700 | 510 | 1,217 |
| 2010-11-29 | 121,500 | 123,200 | 120,300 | 120,300 | 478 | 1,203 |
| 2010-11-26 | 126,000 | 126,000 | 122,100 | 122,600 | 546 | 1,226 |
| 2010-11-25 | 126,000 | 127,000 | 124,900 | 125,000 | 726 | 1,250 |
| 2010-11-24 | 119,600 | 123,500 | 119,000 | 122,000 | 373 | 1,220 |
| 2010-11-22 | 121,500 | 123,600 | 121,000 | 123,000 | 365 | 1,230 |
| 2010-11-19 | 120,900 | 120,900 | 119,600 | 120,200 | 232 | 1,202 |
| 2010-11-18 | 119,900 | 120,500 | 118,700 | 119,200 | 267 | 1,192 |
| 2010-11-17 | 117,700 | 119,900 | 117,200 | 119,500 | 204 | 1,195 |
| 2010-11-16 | 119,000 | 120,900 | 118,800 | 119,200 | 358 | 1,192 |
| 2010-11-15 | 119,100 | 120,000 | 117,700 | 118,400 | 276 | 1,184 |
| 2010-11-12 | 120,300 | 120,400 | 117,500 | 119,300 | 433 | 1,193 |
| 2010-11-11 | 117,800 | 120,800 | 117,800 | 120,400 | 709 | 1,204 |
| 2010-11-10 | 117,500 | 118,900 | 116,800 | 118,000 | 374 | 1,180 |
| 2010-11-09 | 114,000 | 119,400 | 112,400 | 118,500 | 745 | 1,185 |
| 2010-11-08 | 112,000 | 114,000 | 112,000 | 114,000 | 243 | 1,140 |
| 2010-11-05 | 112,500 | 114,400 | 108,500 | 112,500 | 489 | 1,125 |
| 2010-11-04 | 110,400 | 116,300 | 110,400 | 112,400 | 584 | 1,124 |
| 2010-11-02 | 109,700 | 111,300 | 109,000 | 110,400 | 275 | 1,104 |
| 2010-11-01 | 111,600 | 112,000 | 108,900 | 110,100 | 311 | 1,101 |
| 2010-10-29 | 107,800 | 112,200 | 107,800 | 111,600 | 435 | 1,116 |
| 2010-10-28 | 107,700 | 120,400 | 107,400 | 109,300 | 1,160 | 1,093 |
| 2010-10-27 | 107,000 | 109,300 | 106,900 | 108,600 | 256 | 1,086 |
| 2010-10-26 | 108,200 | 108,600 | 106,100 | 107,500 | 341 | 1,075 |
| 2010-10-25 | 109,100 | 111,000 | 108,100 | 108,400 | 451 | 1,084 |
| 2010-10-22 | 110,400 | 111,000 | 107,000 | 110,600 | 410 | 1,106 |
| 2010-10-21 | 114,400 | 115,000 | 109,000 | 110,900 | 1,030 | 1,109 |
| 2010-10-20 | 106,000 | 113,000 | 105,000 | 110,500 | 912 | 1,105 |
| 2010-10-19 | 107,400 | 107,800 | 105,700 | 106,500 | 298 | 1,065 |
| 2010-10-18 | 104,600 | 108,400 | 104,500 | 106,800 | 360 | 1,068 |
| 2010-10-15 | 105,100 | 106,700 | 104,100 | 104,500 | 597 | 1,045 |
| 2010-10-14 | 105,500 | 107,200 | 103,800 | 106,600 | 1,141 | 1,066 |
| 2010-10-13 | 108,400 | 110,900 | 105,800 | 106,200 | 686 | 1,062 |
| 2010-10-12 | 113,100 | 113,200 | 108,100 | 108,300 | 915 | 1,083 |
| 2010-10-08 | 106,900 | 116,500 | 106,400 | 113,600 | 1,956 | 1,136 |
| 2010-10-07 | 104,000 | 105,700 | 103,900 | 104,700 | 553 | 1,047 |
| 2010-10-06 | 104,200 | 104,800 | 103,000 | 103,800 | 661 | 1,038 |
| 2010-10-05 | 105,700 | 107,300 | 103,500 | 103,800 | 689 | 1,038 |
| 2010-10-04 | 110,900 | 110,900 | 108,600 | 108,700 | 391 | 1,087 |
| 2010-10-01 | 111,200 | 111,400 | 110,500 | 110,900 | 243 | 1,109 |
| 2010-09-30 | 113,700 | 113,700 | 111,100 | 111,100 | 388 | 1,111 |
| 2010-09-29 | 112,500 | 114,000 | 112,500 | 113,000 | 363 | 1,130 |
| 2010-09-28 | 112,500 | 113,500 | 111,000 | 111,900 | 442 | 1,119 |
| 2010-09-27 | 113,000 | 113,700 | 112,500 | 113,700 | 293 | 1,137 |
| 2010-09-24 | 115,100 | 115,600 | 113,000 | 113,900 | 551 | 1,139 |
| 2010-09-22 | 116,700 | 117,600 | 116,100 | 116,300 | 258 | 1,163 |
| 2010-09-21 | 117,000 | 118,000 | 116,000 | 118,000 | 294 | 1,180 |
| 2010-09-17 | 117,600 | 118,400 | 116,000 | 117,000 | 406 | 1,170 |
| 2010-09-16 | 120,400 | 120,400 | 118,100 | 118,100 | 244 | 1,181 |
| 2010-09-15 | 119,500 | 120,900 | 118,900 | 119,100 | 324 | 1,191 |
| 2010-09-14 | 122,600 | 122,600 | 119,600 | 121,000 | 301 | 1,210 |
| 2010-09-13 | 122,400 | 123,900 | 119,700 | 122,600 | 273 | 1,226 |
| 2010-09-10 | 120,000 | 124,300 | 120,000 | 122,200 | 630 | 1,222 |
| 2010-09-09 | 118,100 | 120,500 | 118,100 | 119,500 | 315 | 1,195 |
| 2010-09-08 | 118,100 | 119,400 | 118,000 | 118,400 | 318 | 1,184 |
| 2010-09-07 | 118,200 | 119,900 | 117,700 | 119,700 | 367 | 1,197 |
| 2010-09-06 | 118,800 | 118,900 | 116,400 | 118,800 | 284 | 1,188 |
| 2010-09-03 | 114,200 | 118,500 | 114,200 | 118,000 | 356 | 1,180 |
| 2010-09-02 | 118,800 | 118,800 | 114,000 | 114,800 | 344 | 1,148 |
| 2010-09-01 | 116,500 | 118,400 | 114,700 | 115,800 | 614 | 1,158 |
| 2010-08-31 | 115,200 | 116,900 | 113,300 | 113,500 | 403 | 1,135 |
| 2010-08-30 | 117,700 | 119,400 | 115,500 | 115,600 | 315 | 1,156 |
| 2010-08-27 | 114,600 | 117,300 | 114,600 | 116,300 | 325 | 1,163 |
| 2010-08-26 | 110,900 | 117,900 | 110,900 | 115,700 | 681 | 1,157 |
| 2010-08-25 | 113,800 | 114,100 | 111,800 | 112,200 | 542 | 1,122 |
| 2010-08-24 | 115,500 | 117,000 | 114,700 | 115,400 | 487 | 1,154 |
| 2010-08-23 | 120,400 | 120,400 | 116,800 | 116,900 | 570 | 1,169 |
| 2010-08-20 | 120,500 | 121,300 | 120,300 | 120,500 | 484 | 1,205 |
| 2010-08-19 | 119,000 | 121,800 | 118,900 | 120,300 | 400 | 1,203 |
| 2010-08-18 | 121,400 | 121,600 | 118,500 | 120,000 | 418 | 1,200 |
| 2010-08-17 | 123,000 | 123,000 | 120,900 | 121,300 | 269 | 1,213 |
| 2010-08-16 | 125,200 | 125,200 | 123,100 | 124,500 | 95 | 1,245 |
| 2010-08-13 | 124,700 | 126,400 | 124,000 | 125,400 | 200 | 1,254 |
| 2010-08-12 | 125,800 | 126,400 | 120,500 | 126,000 | 330 | 1,260 |
| 2010-08-11 | 129,700 | 130,000 | 128,500 | 128,500 | 180 | 1,285 |
| 2010-08-10 | 132,200 | 133,000 | 130,000 | 131,400 | 184 | 1,314 |
| 2010-08-09 | 131,800 | 133,400 | 129,500 | 132,200 | 316 | 1,322 |
| 2010-08-06 | 127,300 | 132,400 | 127,300 | 131,900 | 461 | 1,319 |
| 2010-08-05 | 129,800 | 129,800 | 127,500 | 127,900 | 174 | 1,279 |
| 2010-08-04 | 130,000 | 130,700 | 129,000 | 129,000 | 319 | 1,290 |
| 2010-08-03 | 130,200 | 131,800 | 129,800 | 130,600 | 219 | 1,306 |
| 2010-08-02 | 131,000 | 131,100 | 129,300 | 129,400 | 266 | 1,294 |
| 2010-07-30 | 133,700 | 133,700 | 131,000 | 131,000 | 334 | 1,310 |
| 2010-07-29 | 133,500 | 134,300 | 132,000 | 133,700 | 270 | 1,337 |
| 2010-07-28 | 131,400 | 134,300 | 131,400 | 133,000 | 187 | 1,330 |
| 2010-07-27 | 133,100 | 134,700 | 132,100 | 132,700 | 381 | 1,327 |
| 2010-07-26 | 133,700 | 135,600 | 131,700 | 133,100 | 442 | 1,331 |
| 2010-07-23 | 128,400 | 135,400 | 128,400 | 134,500 | 979 | 1,345 |
| 2010-07-22 | 129,000 | 129,000 | 126,100 | 126,400 | 621 | 1,264 |
| 2010-07-21 | 131,000 | 131,100 | 129,000 | 129,200 | 363 | 1,292 |
| 2010-07-20 | 130,000 | 132,200 | 129,500 | 131,300 | 333 | 1,313 |
| 2010-07-16 | 132,000 | 132,500 | 129,000 | 130,700 | 884 | 1,307 |
| 2010-07-15 | 136,100 | 137,600 | 133,100 | 133,300 | 629 | 1,333 |
| 2010-07-14 | 135,000 | 138,800 | 134,000 | 137,900 | 758 | 1,379 |
| 2010-07-13 | 131,500 | 135,100 | 131,500 | 133,200 | 678 | 1,332 |
| 2010-07-12 | 132,600 | 133,200 | 131,500 | 132,700 | 256 | 1,327 |
| 2010-07-09 | 130,900 | 132,000 | 130,500 | 131,300 | 263 | 1,313 |
| 2010-07-08 | 132,100 | 133,600 | 130,100 | 130,700 | 323 | 1,307 |
| 2010-07-07 | 134,300 | 134,300 | 129,600 | 130,200 | 525 | 1,302 |
| 2010-07-06 | 133,500 | 135,800 | 131,000 | 134,100 | 594 | 1,341 |
| 2010-07-05 | 133,000 | 136,000 | 132,300 | 135,900 | 588 | 1,359 |
| 2010-07-02 | 126,900 | 133,900 | 126,900 | 130,300 | 693 | 1,303 |
| 2010-07-01 | 124,800 | 129,900 | 123,600 | 129,400 | 649 | 1,294 |
| 2010-06-30 | 125,700 | 129,000 | 124,500 | 127,000 | 1,225 | 1,270 |
| 2010-06-29 | 131,100 | 134,400 | 128,800 | 130,000 | 1,159 | 1,300 |
| 2010-06-28 | 134,500 | 136,100 | 130,800 | 131,900 | 699 | 1,319 |
| 2010-06-25 | 140,000 | 140,400 | 136,100 | 137,500 | 468 | 1,375 |
| 2010-06-24 | 144,200 | 144,500 | 140,000 | 140,500 | 1,091 | 1,405 |
| 2010-06-23 | 129,300 | 148,000 | 128,500 | 144,100 | 4,850 | 1,441 |
| 2010-06-22 | 128,300 | 130,500 | 128,100 | 130,200 | 532 | 1,302 |
| 2010-06-21 | 129,900 | 129,900 | 128,100 | 128,500 | 295 | 1,285 |
| 2010-06-18 | 130,000 | 130,400 | 127,200 | 128,000 | 414 | 1,280 |
| 2010-06-17 | 128,900 | 131,500 | 128,200 | 130,000 | 804 | 1,300 |
| 2010-06-16 | 127,700 | 128,700 | 127,200 | 127,800 | 593 | 1,278 |
| 2010-06-15 | 125,400 | 127,500 | 125,100 | 127,000 | 674 | 1,270 |
| 2010-06-14 | 129,900 | 130,800 | 125,900 | 126,600 | 1,364 | 1,266 |
| 2010-06-11 | 131,800 | 132,000 | 128,900 | 130,200 | 918 | 1,302 |
| 2010-06-10 | 125,000 | 129,900 | 123,000 | 129,900 | 1,169 | 1,299 |
| 2010-06-09 | 125,100 | 127,500 | 123,000 | 124,400 | 1,108 | 1,244 |
| 2010-06-08 | 122,800 | 130,400 | 120,500 | 127,300 | 2,621 | 1,273 |
| 2010-06-07 | 125,500 | 126,400 | 123,500 | 125,800 | 2,008 | 1,258 |
| 2010-06-04 | 131,600 | 133,700 | 128,000 | 129,500 | 1,624 | 1,295 |
| 2010-06-03 | 133,700 | 134,100 | 130,500 | 131,100 | 1,900 | 1,311 |
| 2010-06-02 | 131,600 | 134,000 | 128,000 | 130,700 | 2,750 | 1,307 |
| 2010-06-01 | 130,300 | 131,900 | 126,100 | 129,400 | 1,864 | 1,294 |
| 2010-05-31 | 122,800 | 127,500 | 122,100 | 127,500 | 1,451 | 1,275 |
| 2010-05-28 | 126,000 | 127,300 | 120,600 | 122,800 | 2,102 | 1,228 |
| 2010-05-27 | 114,300 | 123,800 | 114,200 | 123,000 | 1,570 | 1,230 |
| 2010-05-26 | 113,700 | 116,600 | 110,600 | 116,600 | 2,105 | 1,166 |
| 2010-05-25 | 121,000 | 123,400 | 110,300 | 110,700 | 2,412 | 1,107 |
| 2010-05-24 | 122,000 | 123,800 | 121,100 | 122,100 | 744 | 1,221 |
| 2010-05-21 | 120,000 | 124,200 | 119,300 | 121,000 | 1,670 | 1,210 |
| 2010-05-20 | 126,100 | 128,000 | 125,000 | 125,600 | 815 | 1,256 |
| 2010-05-19 | 125,100 | 128,800 | 122,300 | 128,800 | 1,097 | 1,288 |
| 2010-05-18 | 129,900 | 131,300 | 126,000 | 127,000 | 1,016 | 1,270 |
| 2010-05-17 | 136,000 | 136,900 | 126,000 | 128,900 | 1,761 | 1,289 |
| 2010-05-14 | 136,600 | 138,400 | 135,000 | 137,000 | 735 | 1,370 |
| 2010-05-13 | 139,300 | 139,300 | 135,700 | 138,700 | 645 | 1,387 |
| 2010-05-12 | 137,800 | 139,500 | 135,000 | 136,300 | 1,125 | 1,363 |
| 2010-05-11 | 144,000 | 144,000 | 134,200 | 135,000 | 1,648 | 1,350 |
| 2010-05-10 | 136,000 | 139,900 | 135,200 | 139,100 | 1,579 | 1,391 |
| 2010-05-07 | 134,700 | 138,000 | 132,000 | 137,200 | 2,314 | 1,372 |
| 2010-05-06 | 142,500 | 144,700 | 140,500 | 140,700 | 1,778 | 1,407 |
| 2010-04-30 | 152,300 | 152,600 | 144,700 | 145,500 | 3,857 | 1,455 |
| 2010-04-28 | 156,000 | 156,700 | 145,100 | 149,300 | 5,152 | 1,493 |
| 2010-04-27 | 158,100 | 160,300 | 158,000 | 158,900 | 1,971 | 1,589 |
| 2010-04-26 | 165,000 | 165,800 | 163,300 | 164,000 | 2,405 | 1,640 |
| 2010-04-23 | 163,400 | 164,600 | 162,600 | 164,500 | 1,532 | 1,645 |
| 2010-04-22 | 162,400 | 163,200 | 160,900 | 162,700 | 1,299 | 1,627 |
| 2010-04-21 | 162,000 | 163,300 | 160,600 | 162,000 | 1,316 | 1,620 |
| 2010-04-20 | 161,400 | 163,300 | 158,300 | 159,500 | 1,868 | 1,595 |
| 2010-04-19 | 159,100 | 161,000 | 158,000 | 159,600 | 1,451 | 1,596 |
| 2010-04-16 | 161,800 | 162,300 | 158,200 | 159,800 | 2,042 | 1,598 |
| 2010-04-15 | 163,900 | 164,600 | 162,000 | 162,800 | 1,674 | 1,628 |
| 2010-04-14 | 164,000 | 165,000 | 162,400 | 163,600 | 1,453 | 1,636 |
| 2010-04-13 | 164,000 | 164,100 | 161,300 | 163,000 | 1,904 | 1,630 |
| 2010-04-12 | 159,900 | 164,600 | 159,500 | 163,700 | 3,395 | 1,637 |
| 2010-04-09 | 159,400 | 159,700 | 158,300 | 159,400 | 1,274 | 1,594 |
| 2010-04-08 | 157,300 | 159,500 | 157,000 | 158,200 | 2,060 | 1,582 |
| 2010-04-07 | 154,000 | 157,700 | 153,500 | 156,400 | 1,553 | 1,564 |
| 2010-04-06 | 159,900 | 160,500 | 154,700 | 155,300 | 2,795 | 1,553 |
| 2010-04-05 | 159,500 | 160,200 | 158,700 | 159,100 | 1,977 | 1,591 |
| 2010-04-02 | 159,000 | 159,700 | 157,900 | 158,300 | 2,015 | 1,583 |
| 2010-04-01 | 158,500 | 158,900 | 156,500 | 157,300 | 1,592 | 1,573 |
| 2010-03-31 | 155,500 | 158,500 | 154,300 | 158,500 | 1,685 | 1,585 |
| 2010-03-30 | 155,000 | 155,100 | 153,300 | 154,500 | 1,408 | 1,545 |
| 2010-03-29 | 152,000 | 153,500 | 151,200 | 153,000 | 1,074 | 1,530 |
| 2010-03-26 | 151,200 | 151,700 | 149,000 | 150,800 | 1,430 | 1,508 |
| 2010-03-25 | 153,900 | 154,200 | 150,400 | 150,600 | 1,805 | 1,506 |
| 2010-03-24 | 153,000 | 153,300 | 151,700 | 153,000 | 1,596 | 1,530 |
| 2010-03-23 | 148,300 | 152,200 | 148,100 | 151,400 | 2,617 | 1,514 |
| 2010-03-19 | 148,200 | 148,700 | 146,300 | 148,000 | 1,814 | 1,480 |
| 2010-03-18 | 148,800 | 150,800 | 147,500 | 147,800 | 2,484 | 1,478 |
| 2010-03-17 | 153,000 | 153,900 | 147,700 | 148,000 | 3,708 | 1,480 |
| 2010-03-16 | 153,700 | 155,100 | 152,300 | 152,800 | 1,787 | 1,528 |
| 2010-03-15 | 157,100 | 157,700 | 155,000 | 155,200 | 1,430 | 1,552 |
| 2010-03-12 | 156,800 | 158,000 | 155,600 | 157,000 | 1,683 | 1,570 |
| 2010-03-11 | 156,100 | 156,900 | 154,100 | 156,800 | 1,512 | 1,568 |
| 2010-03-10 | 158,200 | 158,800 | 153,600 | 155,300 | 2,347 | 1,553 |
| 2010-03-09 | 158,100 | 161,000 | 157,500 | 158,100 | 6,457 | 1,581 |
| 2010-03-08 | 150,500 | 153,000 | 149,000 | 151,800 | 2,148 | 1,518 |
| 2010-03-05 | 147,300 | 150,700 | 145,000 | 150,000 | 1,968 | 1,500 |
| 2010-03-04 | 149,800 | 151,700 | 146,000 | 147,800 | 3,184 | 1,478 |
| 2010-03-03 | 141,000 | 151,000 | 140,200 | 148,500 | 6,366 | 1,485 |
| 2010-03-02 | 136,300 | 140,000 | 134,000 | 138,800 | 3,591 | 1,388 |
| 2010-03-01 | 135,100 | 135,500 | 132,000 | 133,300 | 3,456 | 1,333 |
| 2010-02-26 | 130,000 | 131,900 | 125,400 | 131,100 | 4,298 | 1,311 |
| 2010-02-25 | 134,100 | 134,700 | 132,300 | 133,200 | 904 | 1,332 |
| 2010-02-24 | 134,300 | 135,000 | 132,300 | 133,800 | 1,269 | 1,338 |
| 2010-02-23 | 136,200 | 136,800 | 134,200 | 134,400 | 995 | 1,344 |
| 2010-02-22 | 134,600 | 135,700 | 133,000 | 135,500 | 467 | 1,355 |
| 2010-02-19 | 134,000 | 134,800 | 131,800 | 132,400 | 508 | 1,324 |
| 2010-02-18 | 134,300 | 136,300 | 134,000 | 134,100 | 563 | 1,341 |
| 2010-02-17 | 136,200 | 137,500 | 134,000 | 134,200 | 825 | 1,342 |
| 2010-02-16 | 131,600 | 135,300 | 131,300 | 134,700 | 639 | 1,347 |
| 2010-02-15 | 132,800 | 132,800 | 130,700 | 130,900 | 397 | 1,309 |
| 2010-02-12 | 133,400 | 133,400 | 129,800 | 131,500 | 691 | 1,315 |
| 2010-02-10 | 133,000 | 133,100 | 130,100 | 130,400 | 341 | 1,304 |
| 2010-02-09 | 129,000 | 131,700 | 129,000 | 130,000 | 463 | 1,300 |
| 2010-02-08 | 130,400 | 131,500 | 129,700 | 129,700 | 509 | 1,297 |
| 2010-02-05 | 129,700 | 131,900 | 128,500 | 130,400 | 676 | 1,304 |
| 2010-02-04 | 132,200 | 133,600 | 130,000 | 132,500 | 718 | 1,325 |
| 2010-02-03 | 133,500 | 134,700 | 132,100 | 132,100 | 811 | 1,321 |
| 2010-02-02 | 130,000 | 132,900 | 129,000 | 132,000 | 1,346 | 1,320 |
| 2010-02-01 | 133,100 | 133,300 | 128,100 | 129,400 | 2,089 | 1,294 |
| 2010-01-29 | 137,800 | 138,300 | 135,600 | 135,700 | 684 | 1,357 |
| 2010-01-28 | 137,000 | 139,000 | 135,000 | 137,800 | 1,520 | 1,378 |
| 2010-01-27 | 140,000 | 140,700 | 135,400 | 136,200 | 2,373 | 1,362 |
| 2010-01-26 | 153,000 | 153,000 | 139,200 | 140,600 | 4,614 | 1,406 |
| 2010-01-25 | 150,500 | 155,700 | 149,000 | 154,000 | 3,924 | 1,540 |
| 2010-01-22 | 146,500 | 151,500 | 146,500 | 149,900 | 2,481 | 1,499 |
| 2010-01-21 | 143,900 | 149,500 | 142,600 | 149,500 | 1,826 | 1,495 |
| 2010-01-20 | 143,400 | 144,200 | 142,600 | 143,200 | 468 | 1,432 |
| 2010-01-19 | 143,900 | 143,900 | 142,000 | 143,100 | 543 | 1,431 |
| 2010-01-18 | 143,000 | 145,000 | 142,000 | 143,500 | 1,301 | 1,435 |
| 2010-01-15 | 144,000 | 144,900 | 143,300 | 143,800 | 765 | 1,438 |
| 2010-01-14 | 149,000 | 149,500 | 143,100 | 144,400 | 1,626 | 1,444 |
| 2010-01-13 | 142,000 | 149,500 | 142,000 | 148,700 | 1,513 | 1,487 |
| 2010-01-12 | 142,000 | 143,700 | 141,300 | 142,700 | 1,098 | 1,427 |
| 2010-01-08 | 142,000 | 145,600 | 141,200 | 143,700 | 1,076 | 1,437 |
| 2010-01-07 | 146,000 | 146,500 | 142,100 | 143,100 | 1,219 | 1,431 |
| 2010-01-06 | 148,900 | 148,900 | 145,000 | 146,800 | 1,118 | 1,468 |
| 2010-01-05 | 148,000 | 149,000 | 147,000 | 148,500 | 1,079 | 1,485 |
| 2010-01-04 | 144,200 | 148,700 | 143,700 | 146,100 | 677 | 1,461 |
分割・併合履歴 ： [2013-10-29]1株→100株 [2006-10-26]1株→2株 [2005-10-26]1株→5株
