3774 (株)インターネットイニシアティブ 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 | 230,700 | 231,300 | 225,000 | 230,700 | 513 | 288.38 |
| 2010-12-29 | 231,200 | 233,400 | 230,800 | 232,200 | 449 | 290.25 |
| 2010-12-28 | 228,300 | 232,600 | 226,600 | 231,500 | 434 | 289.38 |
| 2010-12-27 | 220,000 | 231,400 | 220,000 | 231,400 | 808 | 289.25 |
| 2010-12-24 | 225,800 | 225,800 | 218,300 | 223,000 | 714 | 278.75 |
| 2010-12-22 | 229,000 | 230,500 | 223,000 | 224,700 | 468 | 280.88 |
| 2010-12-21 | 227,000 | 232,000 | 227,000 | 231,000 | 672 | 288.75 |
| 2010-12-20 | 225,100 | 229,200 | 224,500 | 228,900 | 783 | 286.13 |
| 2010-12-17 | 234,500 | 238,600 | 229,200 | 230,800 | 823 | 288.50 |
| 2010-12-16 | 238,000 | 244,000 | 234,200 | 236,800 | 1,128 | 296 |
| 2010-12-15 | 232,300 | 242,100 | 228,400 | 242,000 | 1,540 | 302.50 |
| 2010-12-14 | 229,000 | 238,000 | 225,300 | 237,000 | 1,257 | 296.25 |
| 2010-12-13 | 213,100 | 226,800 | 210,000 | 226,600 | 1,252 | 283.25 |
| 2010-12-10 | 213,300 | 215,400 | 210,500 | 213,600 | 633 | 267 |
| 2010-12-09 | 217,100 | 217,100 | 209,300 | 210,400 | 569 | 263 |
| 2010-12-08 | 215,100 | 222,300 | 214,000 | 218,700 | 828 | 273.38 |
| 2010-12-07 | 213,000 | 219,000 | 211,800 | 219,000 | 1,380 | 273.75 |
| 2010-12-06 | 204,900 | 211,800 | 204,000 | 210,000 | 881 | 262.50 |
| 2010-12-03 | 201,000 | 204,300 | 199,600 | 201,900 | 439 | 252.38 |
| 2010-12-02 | 201,400 | 202,000 | 197,200 | 200,300 | 518 | 250.38 |
| 2010-12-01 | 192,800 | 197,400 | 192,800 | 196,500 | 373 | 245.63 |
| 2010-11-30 | 192,000 | 196,800 | 192,000 | 192,800 | 602 | 241 |
| 2010-11-29 | 192,800 | 194,800 | 187,700 | 194,700 | 549 | 243.38 |
| 2010-11-26 | 196,700 | 197,600 | 186,100 | 189,800 | 896 | 237.25 |
| 2010-11-25 | 200,300 | 201,200 | 196,200 | 197,700 | 467 | 247.13 |
| 2010-11-24 | 195,300 | 201,900 | 195,000 | 199,300 | 730 | 249.13 |
| 2010-11-22 | 199,000 | 206,200 | 196,100 | 205,300 | 663 | 256.63 |
| 2010-11-19 | 203,100 | 203,500 | 195,100 | 196,000 | 583 | 245 |
| 2010-11-18 | 194,800 | 201,700 | 192,600 | 200,600 | 651 | 250.75 |
| 2010-11-17 | 192,100 | 196,200 | 191,900 | 192,500 | 748 | 240.63 |
| 2010-11-16 | 201,000 | 201,000 | 193,100 | 198,900 | 1,241 | 248.63 |
| 2010-11-15 | 178,000 | 204,000 | 175,800 | 197,000 | 2,236 | 246.25 |
| 2010-11-12 | 180,400 | 182,300 | 175,900 | 177,800 | 821 | 222.25 |
| 2010-11-11 | 189,000 | 189,400 | 181,500 | 182,600 | 469 | 228.25 |
| 2010-11-10 | 190,000 | 194,000 | 187,900 | 189,300 | 704 | 236.63 |
| 2010-11-09 | 181,700 | 188,000 | 180,600 | 187,000 | 760 | 233.75 |
| 2010-11-08 | 174,000 | 178,500 | 171,800 | 178,000 | 459 | 222.50 |
| 2010-11-05 | 170,000 | 174,800 | 169,900 | 171,700 | 405 | 214.63 |
| 2010-11-04 | 165,000 | 169,900 | 165,000 | 167,500 | 218 | 209.38 |
| 2010-11-02 | 172,900 | 172,900 | 163,000 | 164,700 | 424 | 205.88 |
| 2010-11-01 | 171,000 | 174,700 | 169,300 | 170,900 | 396 | 213.63 |
| 2010-10-29 | 168,800 | 174,300 | 168,400 | 173,500 | 394 | 216.88 |
| 2010-10-28 | 171,500 | 174,000 | 169,300 | 169,300 | 409 | 211.63 |
| 2010-10-27 | 171,800 | 173,900 | 168,500 | 172,300 | 363 | 215.38 |
| 2010-10-26 | 169,700 | 171,600 | 168,300 | 168,500 | 327 | 210.63 |
| 2010-10-25 | 176,500 | 176,500 | 168,700 | 169,600 | 668 | 212 |
| 2010-10-22 | 174,500 | 177,700 | 174,400 | 176,900 | 590 | 221.13 |
| 2010-10-21 | 169,200 | 174,500 | 166,800 | 173,800 | 594 | 217.25 |
| 2010-10-20 | 169,500 | 170,200 | 166,200 | 169,100 | 478 | 211.38 |
| 2010-10-19 | 176,000 | 177,200 | 170,600 | 171,300 | 853 | 214.13 |
| 2010-10-18 | 178,500 | 181,300 | 173,300 | 178,100 | 1,004 | 222.63 |
| 2010-10-15 | 176,000 | 179,000 | 171,100 | 177,000 | 1,045 | 221.25 |
| 2010-10-14 | 188,500 | 188,500 | 176,300 | 177,700 | 1,824 | 222.13 |
| 2010-10-13 | 202,200 | 203,400 | 183,600 | 184,900 | 1,887 | 231.13 |
| 2010-10-12 | 210,500 | 210,800 | 202,000 | 202,100 | 907 | 252.63 |
| 2010-10-08 | 215,800 | 217,600 | 210,900 | 212,500 | 632 | 265.63 |
| 2010-10-07 | 215,000 | 224,800 | 214,500 | 220,400 | 850 | 275.50 |
| 2010-10-06 | 213,500 | 217,500 | 211,200 | 213,800 | 364 | 267.25 |
| 2010-10-05 | 210,000 | 213,500 | 209,500 | 213,100 | 492 | 266.38 |
| 2010-10-04 | 223,800 | 223,800 | 213,800 | 213,900 | 449 | 267.38 |
| 2010-10-01 | 223,000 | 229,500 | 218,300 | 221,500 | 731 | 276.88 |
| 2010-09-30 | 228,600 | 228,600 | 218,500 | 220,700 | 317 | 275.88 |
| 2010-09-29 | 229,300 | 229,400 | 222,100 | 226,200 | 332 | 282.75 |
| 2010-09-28 | 219,000 | 229,600 | 219,000 | 224,400 | 586 | 280.50 |
| 2010-09-27 | 216,400 | 219,500 | 211,800 | 219,500 | 836 | 274.38 |
| 2010-09-24 | 214,400 | 214,400 | 206,700 | 208,100 | 659 | 260.13 |
| 2010-09-22 | 218,600 | 219,400 | 215,200 | 215,400 | 292 | 269.25 |
| 2010-09-21 | 218,100 | 225,600 | 218,100 | 221,300 | 591 | 276.63 |
| 2010-09-17 | 213,000 | 219,000 | 210,000 | 218,000 | 546 | 272.50 |
| 2010-09-16 | 214,000 | 214,000 | 209,000 | 211,200 | 582 | 264 |
| 2010-09-15 | 210,300 | 214,100 | 210,300 | 213,100 | 434 | 266.38 |
| 2010-09-14 | 218,800 | 218,800 | 212,100 | 214,000 | 523 | 267.50 |
| 2010-09-13 | 217,700 | 221,800 | 216,100 | 221,800 | 379 | 277.25 |
| 2010-09-10 | 211,000 | 218,100 | 211,000 | 213,100 | 400 | 266.38 |
| 2010-09-09 | 218,200 | 220,100 | 213,000 | 215,100 | 249 | 268.88 |
| 2010-09-08 | 221,600 | 224,200 | 217,000 | 218,200 | 189 | 272.75 |
| 2010-09-07 | 223,100 | 229,000 | 223,000 | 225,400 | 151 | 281.75 |
| 2010-09-06 | 229,100 | 234,700 | 225,300 | 226,900 | 355 | 283.63 |
| 2010-09-03 | 223,100 | 230,000 | 223,100 | 230,000 | 407 | 287.50 |
| 2010-09-02 | 227,400 | 230,700 | 220,400 | 223,700 | 547 | 279.63 |
| 2010-09-01 | 218,000 | 228,700 | 218,000 | 226,200 | 548 | 282.75 |
| 2010-08-31 | 219,000 | 224,900 | 219,000 | 221,000 | 467 | 276.25 |
| 2010-08-30 | 223,100 | 228,200 | 221,700 | 227,900 | 480 | 284.88 |
| 2010-08-27 | 217,700 | 224,000 | 216,800 | 221,400 | 657 | 276.75 |
| 2010-08-26 | 218,000 | 219,500 | 211,500 | 218,900 | 657 | 273.63 |
| 2010-08-25 | 206,500 | 219,000 | 204,800 | 215,400 | 1,126 | 269.25 |
| 2010-08-24 | 209,600 | 210,900 | 202,400 | 205,500 | 621 | 256.88 |
| 2010-08-23 | 208,900 | 210,300 | 203,000 | 209,600 | 526 | 262 |
| 2010-08-20 | 206,000 | 211,600 | 204,300 | 206,300 | 754 | 257.88 |
| 2010-08-19 | 204,100 | 208,500 | 202,000 | 208,100 | 816 | 260.13 |
| 2010-08-18 | 212,900 | 215,700 | 205,200 | 206,800 | 777 | 258.50 |
| 2010-08-17 | 212,800 | 222,800 | 212,200 | 213,600 | 898 | 267 |
| 2010-08-16 | 230,000 | 230,000 | 209,600 | 210,900 | 1,274 | 263.63 |
| 2010-08-13 | 233,000 | 249,900 | 233,000 | 235,000 | 646 | 293.75 |
| 2010-08-12 | 235,000 | 239,400 | 231,900 | 235,000 | 386 | 293.75 |
| 2010-08-11 | 246,100 | 249,200 | 238,700 | 240,000 | 480 | 300 |
| 2010-08-10 | 254,500 | 258,500 | 250,000 | 250,500 | 558 | 313.13 |
| 2010-08-09 | 248,000 | 254,600 | 241,800 | 254,600 | 651 | 318.25 |
| 2010-08-06 | 239,000 | 249,500 | 238,900 | 247,300 | 642 | 309.13 |
| 2010-08-05 | 237,100 | 243,000 | 236,400 | 240,300 | 602 | 300.38 |
| 2010-08-04 | 240,500 | 243,300 | 234,700 | 235,100 | 539 | 293.88 |
| 2010-08-03 | 245,900 | 246,000 | 240,500 | 244,100 | 669 | 305.13 |
| 2010-08-02 | 237,500 | 247,000 | 237,000 | 241,100 | 567 | 301.38 |
| 2010-07-30 | 241,800 | 241,800 | 236,600 | 238,900 | 536 | 298.63 |
| 2010-07-29 | 245,600 | 246,000 | 235,300 | 244,100 | 389 | 305.13 |
| 2010-07-28 | 252,100 | 252,500 | 248,500 | 250,000 | 353 | 312.50 |
| 2010-07-27 | 252,100 | 254,400 | 246,000 | 247,300 | 535 | 309.13 |
| 2010-07-26 | 251,500 | 256,400 | 250,600 | 252,300 | 660 | 315.38 |
| 2010-07-23 | 258,500 | 259,000 | 250,400 | 250,900 | 811 | 313.63 |
| 2010-07-22 | 237,800 | 247,900 | 235,000 | 245,100 | 942 | 306.38 |
| 2010-07-21 | 242,100 | 246,900 | 237,000 | 239,100 | 857 | 298.88 |
| 2010-07-20 | 248,000 | 250,000 | 241,000 | 245,900 | 980 | 307.38 |
| 2010-07-16 | 250,200 | 252,000 | 246,000 | 248,900 | 691 | 311.13 |
| 2010-07-15 | 257,000 | 257,900 | 251,000 | 252,000 | 1,111 | 315 |
| 2010-07-14 | 266,300 | 272,700 | 257,000 | 261,900 | 1,502 | 327.38 |
| 2010-07-13 | 271,500 | 279,900 | 262,800 | 264,100 | 1,011 | 330.13 |
| 2010-07-12 | 275,000 | 283,500 | 271,100 | 274,000 | 892 | 342.50 |
| 2010-07-09 | 270,000 | 278,300 | 269,900 | 270,000 | 974 | 337.50 |
| 2010-07-08 | 287,900 | 287,900 | 268,200 | 270,400 | 1,203 | 338 |
| 2010-07-07 | 286,300 | 286,300 | 274,900 | 276,300 | 738 | 345.38 |
| 2010-07-06 | 286,800 | 292,000 | 284,000 | 286,300 | 650 | 357.88 |
| 2010-07-05 | 280,900 | 291,000 | 278,000 | 285,300 | 1,126 | 356.63 |
| 2010-07-02 | 276,900 | 285,000 | 271,100 | 280,900 | 1,353 | 351.13 |
| 2010-07-01 | 268,100 | 282,000 | 257,800 | 277,200 | 1,526 | 346.50 |
| 2010-06-30 | 249,000 | 264,000 | 242,700 | 263,100 | 710 | 328.88 |
| 2010-06-29 | 258,000 | 263,000 | 251,500 | 253,400 | 502 | 316.75 |
| 2010-06-28 | 265,100 | 265,700 | 250,300 | 250,500 | 378 | 313.13 |
| 2010-06-25 | 273,200 | 273,200 | 264,000 | 265,000 | 349 | 331.25 |
| 2010-06-24 | 269,400 | 275,000 | 265,000 | 269,900 | 355 | 337.38 |
| 2010-06-23 | 271,900 | 272,000 | 261,000 | 270,000 | 620 | 337.50 |
| 2010-06-22 | 270,200 | 288,900 | 270,200 | 276,900 | 1,506 | 346.13 |
| 2010-06-21 | 255,400 | 274,000 | 255,400 | 273,300 | 1,025 | 341.63 |
| 2010-06-18 | 257,500 | 260,000 | 251,800 | 256,900 | 548 | 321.13 |
| 2010-06-17 | 265,000 | 265,000 | 250,700 | 252,500 | 840 | 315.63 |
| 2010-06-16 | 266,500 | 266,800 | 261,600 | 263,500 | 378 | 329.38 |
| 2010-06-15 | 269,000 | 269,000 | 261,500 | 261,500 | 404 | 326.88 |
| 2010-06-14 | 265,700 | 269,700 | 261,100 | 266,700 | 493 | 333.38 |
| 2010-06-11 | 272,200 | 275,000 | 258,000 | 260,700 | 1,098 | 325.88 |
| 2010-06-10 | 271,800 | 271,800 | 253,100 | 267,200 | 2,650 | 334 |
| 2010-06-09 | 246,600 | 267,000 | 245,200 | 261,800 | 2,527 | 327.25 |
| 2010-06-08 | 239,800 | 249,300 | 233,300 | 246,600 | 827 | 308.25 |
| 2010-06-07 | 240,100 | 240,500 | 231,200 | 235,400 | 464 | 294.25 |
| 2010-06-04 | 243,000 | 244,900 | 236,200 | 238,400 | 477 | 298 |
| 2010-06-03 | 240,600 | 243,800 | 232,200 | 239,000 | 1,214 | 298.75 |
| 2010-06-02 | 235,000 | 249,800 | 226,500 | 240,600 | 4,179 | 300.75 |
| 2010-06-01 | 204,200 | 207,900 | 198,700 | 200,500 | 1,014 | 250.63 |
| 2010-05-31 | 211,400 | 212,700 | 206,400 | 209,200 | 592 | 261.50 |
| 2010-05-28 | 210,900 | 217,600 | 203,900 | 206,400 | 637 | 258 |
| 2010-05-27 | 201,400 | 208,400 | 197,300 | 208,100 | 507 | 260.13 |
| 2010-05-26 | 207,800 | 207,800 | 194,100 | 197,400 | 1,029 | 246.75 |
| 2010-05-25 | 233,000 | 235,000 | 198,500 | 198,900 | 1,476 | 248.63 |
| 2010-05-24 | 233,500 | 237,300 | 226,200 | 229,100 | 986 | 286.38 |
| 2010-05-21 | 216,800 | 221,000 | 213,200 | 218,500 | 431 | 273.13 |
| 2010-05-20 | 221,400 | 236,000 | 221,300 | 221,800 | 267 | 277.25 |
| 2010-05-19 | 221,000 | 235,200 | 218,300 | 226,400 | 1,180 | 283 |
| 2010-05-18 | 234,000 | 235,700 | 211,400 | 211,500 | 786 | 264.38 |
| 2010-05-17 | 240,000 | 242,200 | 223,800 | 225,800 | 999 | 282.25 |
| 2010-05-14 | 209,400 | 259,300 | 209,400 | 245,000 | 2,978 | 306.25 |
| 2010-05-13 | 218,900 | 218,900 | 205,100 | 209,300 | 568 | 261.63 |
| 2010-05-12 | 221,000 | 225,600 | 212,000 | 214,000 | 225 | 267.50 |
| 2010-05-11 | 230,000 | 234,600 | 220,000 | 221,000 | 243 | 276.25 |
| 2010-05-10 | 222,300 | 230,000 | 222,300 | 226,800 | 271 | 283.50 |
| 2010-05-07 | 221,600 | 230,000 | 221,000 | 226,100 | 496 | 282.63 |
| 2010-05-06 | 229,100 | 241,300 | 225,100 | 237,400 | 805 | 296.75 |
| 2010-04-30 | 242,900 | 243,800 | 230,400 | 234,000 | 392 | 292.50 |
| 2010-04-28 | 237,900 | 240,000 | 235,100 | 239,400 | 330 | 299.25 |
| 2010-04-27 | 239,300 | 243,900 | 235,100 | 242,900 | 372 | 303.63 |
| 2010-04-26 | 231,600 | 244,000 | 231,600 | 243,900 | 882 | 304.88 |
| 2010-04-23 | 228,800 | 231,000 | 225,400 | 231,000 | 338 | 288.75 |
| 2010-04-22 | 223,800 | 228,100 | 219,900 | 227,900 | 481 | 284.88 |
| 2010-04-21 | 221,900 | 223,800 | 218,500 | 222,700 | 246 | 278.38 |
| 2010-04-20 | 220,800 | 221,000 | 215,600 | 217,500 | 295 | 271.88 |
| 2010-04-19 | 214,200 | 219,300 | 210,000 | 218,800 | 309 | 273.50 |
| 2010-04-16 | 223,000 | 223,000 | 216,300 | 216,600 | 258 | 270.75 |
| 2010-04-15 | 225,200 | 225,300 | 217,200 | 223,000 | 564 | 278.75 |
| 2010-04-14 | 228,500 | 230,100 | 225,000 | 225,100 | 430 | 281.38 |
| 2010-04-13 | 231,400 | 231,400 | 222,000 | 228,500 | 942 | 285.63 |
| 2010-04-12 | 230,000 | 230,000 | 212,000 | 223,700 | 1,285 | 279.63 |
| 2010-04-09 | 200,000 | 202,600 | 198,000 | 202,000 | 213 | 252.50 |
| 2010-04-08 | 201,000 | 202,900 | 200,600 | 200,700 | 178 | 250.88 |
| 2010-04-07 | 204,500 | 204,500 | 199,100 | 201,500 | 175 | 251.88 |
| 2010-04-06 | 200,500 | 201,900 | 198,500 | 200,700 | 789 | 250.88 |
| 2010-04-05 | 205,000 | 205,000 | 196,000 | 198,200 | 691 | 247.75 |
| 2010-04-02 | 199,700 | 199,700 | 195,700 | 197,600 | 720 | 247 |
| 2010-04-01 | 206,000 | 206,000 | 196,500 | 199,600 | 830 | 249.50 |
| 2010-03-31 | 209,000 | 213,300 | 206,700 | 206,800 | 350 | 258.50 |
| 2010-03-30 | 210,000 | 214,600 | 205,200 | 214,000 | 640 | 267.50 |
| 2010-03-29 | 196,900 | 207,900 | 196,900 | 206,600 | 482 | 258.25 |
| 2010-03-26 | 205,000 | 207,800 | 198,200 | 202,900 | 541 | 253.63 |
| 2010-03-25 | 219,000 | 219,500 | 205,100 | 208,000 | 547 | 260 |
| 2010-03-24 | 214,000 | 216,900 | 209,200 | 216,000 | 543 | 270 |
| 2010-03-23 | 204,500 | 213,500 | 204,500 | 211,300 | 396 | 264.13 |
| 2010-03-19 | 208,400 | 210,500 | 208,000 | 209,500 | 465 | 261.88 |
| 2010-03-18 | 205,000 | 208,900 | 203,200 | 208,500 | 227 | 260.63 |
| 2010-03-17 | 209,000 | 209,000 | 204,900 | 208,200 | 247 | 260.25 |
| 2010-03-16 | 209,700 | 209,700 | 205,000 | 206,500 | 421 | 258.13 |
| 2010-03-15 | 207,300 | 210,000 | 207,000 | 209,600 | 349 | 262 |
| 2010-03-12 | 204,000 | 207,800 | 203,000 | 207,200 | 549 | 259 |
| 2010-03-11 | 195,000 | 202,600 | 194,000 | 201,000 | 459 | 251.25 |
| 2010-03-10 | 192,500 | 199,600 | 190,300 | 198,500 | 426 | 248.13 |
| 2010-03-09 | 190,100 | 191,900 | 188,000 | 190,200 | 320 | 237.75 |
| 2010-03-08 | 194,000 | 194,000 | 192,100 | 192,600 | 220 | 240.75 |
| 2010-03-05 | 186,000 | 190,800 | 186,000 | 190,000 | 375 | 237.50 |
| 2010-03-04 | 185,000 | 187,000 | 185,000 | 185,500 | 268 | 231.88 |
| 2010-03-03 | 182,800 | 187,700 | 181,100 | 186,600 | 304 | 233.25 |
| 2010-03-02 | 176,700 | 183,000 | 174,300 | 182,800 | 648 | 228.50 |
| 2010-03-01 | 172,000 | 174,900 | 171,000 | 174,100 | 378 | 217.63 |
| 2010-02-26 | 172,800 | 177,500 | 172,800 | 176,000 | 339 | 220 |
| 2010-02-25 | 177,900 | 177,900 | 175,000 | 176,800 | 228 | 221 |
| 2010-02-24 | 176,600 | 176,600 | 172,000 | 175,100 | 227 | 218.88 |
| 2010-02-23 | 177,700 | 177,800 | 174,500 | 176,900 | 254 | 221.13 |
| 2010-02-22 | 172,400 | 174,800 | 170,600 | 174,300 | 398 | 217.88 |
| 2010-02-19 | 170,600 | 171,500 | 170,200 | 170,600 | 296 | 213.25 |
| 2010-02-18 | 166,200 | 171,000 | 166,200 | 170,200 | 294 | 212.75 |
| 2010-02-17 | 166,500 | 168,000 | 165,700 | 167,200 | 248 | 209 |
| 2010-02-16 | 165,600 | 167,500 | 165,600 | 166,500 | 387 | 208.13 |
| 2010-02-15 | 163,800 | 166,400 | 160,500 | 165,500 | 190 | 206.88 |
| 2010-02-12 | 162,900 | 163,900 | 160,100 | 163,900 | 273 | 204.88 |
| 2010-02-10 | 155,300 | 159,000 | 155,300 | 158,700 | 276 | 198.38 |
| 2010-02-09 | 153,000 | 157,700 | 151,700 | 155,200 | 306 | 194 |
| 2010-02-08 | 151,600 | 161,100 | 151,300 | 154,300 | 331 | 192.88 |
| 2010-02-05 | 151,500 | 156,200 | 151,500 | 154,600 | 245 | 193.25 |
| 2010-02-04 | 152,200 | 156,800 | 151,300 | 154,800 | 251 | 193.50 |
| 2010-02-03 | 154,800 | 155,900 | 153,000 | 155,600 | 199 | 194.50 |
| 2010-02-02 | 154,000 | 154,600 | 150,800 | 152,500 | 329 | 190.63 |
| 2010-02-01 | 156,400 | 156,400 | 150,700 | 151,100 | 348 | 188.88 |
| 2010-01-29 | 158,200 | 162,000 | 158,000 | 158,000 | 196 | 197.50 |
| 2010-01-28 | 157,400 | 162,900 | 157,400 | 160,800 | 237 | 201 |
| 2010-01-27 | 158,100 | 162,600 | 157,300 | 157,300 | 245 | 196.63 |
| 2010-01-26 | 162,900 | 164,200 | 159,200 | 159,300 | 390 | 199.13 |
| 2010-01-25 | 164,000 | 165,000 | 160,100 | 160,500 | 453 | 200.63 |
| 2010-01-22 | 164,100 | 166,500 | 161,300 | 166,400 | 404 | 208 |
| 2010-01-21 | 161,100 | 166,500 | 161,000 | 164,100 | 277 | 205.13 |
| 2010-01-20 | 165,900 | 168,300 | 163,800 | 164,900 | 370 | 206.13 |
| 2010-01-19 | 169,100 | 169,800 | 164,200 | 166,100 | 578 | 207.63 |
| 2010-01-18 | 163,500 | 171,200 | 163,000 | 168,800 | 733 | 211 |
| 2010-01-15 | 163,600 | 164,700 | 162,000 | 163,000 | 535 | 203.75 |
| 2010-01-14 | 164,200 | 164,200 | 161,700 | 162,700 | 333 | 203.38 |
| 2010-01-13 | 161,300 | 163,700 | 160,400 | 161,700 | 344 | 202.13 |
| 2010-01-12 | 162,000 | 162,900 | 160,300 | 161,300 | 382 | 201.63 |
| 2010-01-08 | 161,000 | 163,400 | 159,000 | 159,300 | 835 | 199.13 |
| 2010-01-07 | 166,000 | 166,000 | 161,400 | 162,300 | 744 | 202.88 |
| 2010-01-06 | 165,600 | 168,900 | 164,000 | 164,700 | 418 | 205.88 |
| 2010-01-05 | 171,000 | 171,000 | 164,000 | 164,300 | 644 | 205.38 |
| 2010-01-04 | 168,100 | 170,900 | 168,100 | 169,100 | 179 | 211.38 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2020-12-29]1株→2株 [2012-09-26]1株→200株
