4813 (株)ACCESS 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 | 109,200 | 109,900 | 107,600 | 108,100 | 1,425 | 1,081 |
| 2010-12-29 | 108,800 | 110,400 | 108,100 | 109,100 | 1,400 | 1,091 |
| 2010-12-28 | 108,000 | 108,900 | 107,500 | 108,800 | 1,270 | 1,088 |
| 2010-12-27 | 107,800 | 108,800 | 107,000 | 108,100 | 1,820 | 1,081 |
| 2010-12-24 | 109,000 | 109,300 | 107,400 | 107,800 | 3,440 | 1,078 |
| 2010-12-22 | 113,000 | 113,200 | 110,000 | 110,300 | 2,641 | 1,103 |
| 2010-12-21 | 112,100 | 113,500 | 111,900 | 112,800 | 1,531 | 1,128 |
| 2010-12-20 | 111,400 | 113,600 | 111,300 | 112,200 | 2,315 | 1,122 |
| 2010-12-17 | 111,100 | 111,800 | 110,500 | 111,200 | 2,497 | 1,112 |
| 2010-12-16 | 111,800 | 113,800 | 111,700 | 112,000 | 3,366 | 1,120 |
| 2010-12-15 | 114,700 | 115,500 | 111,900 | 112,400 | 3,966 | 1,124 |
| 2010-12-14 | 111,100 | 113,700 | 110,600 | 113,400 | 4,505 | 1,134 |
| 2010-12-13 | 107,000 | 110,300 | 106,700 | 109,600 | 3,981 | 1,096 |
| 2010-12-10 | 106,400 | 108,600 | 105,700 | 107,800 | 5,538 | 1,078 |
| 2010-12-09 | 116,500 | 117,500 | 107,500 | 108,300 | 19,163 | 1,083 |
| 2010-12-08 | 123,500 | 127,500 | 123,400 | 125,500 | 6,011 | 1,255 |
| 2010-12-07 | 124,000 | 124,200 | 121,800 | 123,500 | 2,508 | 1,235 |
| 2010-12-06 | 122,900 | 123,400 | 121,800 | 123,000 | 2,824 | 1,230 |
| 2010-12-03 | 119,500 | 121,300 | 119,200 | 121,000 | 2,617 | 1,210 |
| 2010-12-02 | 119,400 | 121,900 | 118,600 | 119,200 | 3,167 | 1,192 |
| 2010-12-01 | 118,500 | 118,500 | 117,000 | 117,500 | 1,869 | 1,175 |
| 2010-11-30 | 116,700 | 118,500 | 116,300 | 118,100 | 1,985 | 1,181 |
| 2010-11-29 | 117,300 | 119,500 | 115,800 | 117,000 | 2,471 | 1,170 |
| 2010-11-26 | 120,800 | 120,900 | 116,800 | 117,300 | 3,308 | 1,173 |
| 2010-11-25 | 121,800 | 123,300 | 118,800 | 119,600 | 8,520 | 1,196 |
| 2010-11-24 | 112,100 | 117,000 | 111,200 | 116,500 | 3,472 | 1,165 |
| 2010-11-22 | 112,400 | 116,200 | 111,900 | 115,600 | 3,786 | 1,156 |
| 2010-11-19 | 112,000 | 113,300 | 111,000 | 111,700 | 2,965 | 1,117 |
| 2010-11-18 | 114,200 | 115,600 | 110,000 | 111,600 | 6,018 | 1,116 |
| 2010-11-17 | 111,200 | 114,800 | 111,000 | 114,100 | 2,081 | 1,141 |
| 2010-11-16 | 115,400 | 115,400 | 112,100 | 112,500 | 1,933 | 1,125 |
| 2010-11-15 | 115,500 | 117,000 | 113,700 | 115,300 | 4,315 | 1,153 |
| 2010-11-12 | 109,800 | 112,400 | 109,500 | 109,900 | 1,692 | 1,099 |
| 2010-11-11 | 110,100 | 112,000 | 109,100 | 111,300 | 1,774 | 1,113 |
| 2010-11-10 | 110,000 | 112,800 | 108,300 | 109,700 | 2,227 | 1,097 |
| 2010-11-09 | 110,000 | 113,600 | 107,700 | 109,900 | 2,872 | 1,099 |
| 2010-11-08 | 105,700 | 109,800 | 105,200 | 109,800 | 3,071 | 1,098 |
| 2010-11-05 | 104,000 | 105,200 | 103,000 | 104,300 | 2,582 | 1,043 |
| 2010-11-04 | 101,600 | 102,800 | 100,900 | 102,200 | 1,028 | 1,022 |
| 2010-11-02 | 103,600 | 104,400 | 100,800 | 101,000 | 1,330 | 1,010 |
| 2010-11-01 | 100,200 | 105,000 | 100,100 | 103,600 | 2,636 | 1,036 |
| 2010-10-29 | 100,200 | 101,600 | 99,900 | 100,600 | 1,581 | 1,006 |
| 2010-10-28 | 102,100 | 103,300 | 100,700 | 100,700 | 1,509 | 1,007 |
| 2010-10-27 | 100,900 | 102,700 | 100,900 | 102,000 | 1,268 | 1,020 |
| 2010-10-26 | 101,900 | 103,300 | 100,600 | 101,300 | 2,027 | 1,013 |
| 2010-10-25 | 103,700 | 104,700 | 101,800 | 101,800 | 2,307 | 1,018 |
| 2010-10-22 | 104,500 | 105,700 | 103,100 | 103,600 | 1,655 | 1,036 |
| 2010-10-21 | 105,500 | 107,100 | 103,800 | 104,800 | 2,880 | 1,048 |
| 2010-10-20 | 103,100 | 105,500 | 102,800 | 104,600 | 1,616 | 1,046 |
| 2010-10-19 | 103,600 | 105,500 | 102,500 | 105,200 | 2,338 | 1,052 |
| 2010-10-18 | 103,600 | 106,600 | 102,800 | 103,400 | 2,195 | 1,034 |
| 2010-10-15 | 107,200 | 108,500 | 103,900 | 104,500 | 4,419 | 1,045 |
| 2010-10-14 | 112,000 | 113,100 | 108,200 | 108,200 | 3,360 | 1,082 |
| 2010-10-13 | 114,400 | 117,100 | 109,400 | 110,700 | 3,491 | 1,107 |
| 2010-10-12 | 123,600 | 124,500 | 113,000 | 114,700 | 9,957 | 1,147 |
| 2010-10-08 | 114,000 | 117,800 | 111,500 | 117,600 | 13,313 | 1,176 |
| 2010-10-07 | 102,700 | 106,400 | 102,700 | 105,900 | 2,512 | 1,059 |
| 2010-10-06 | 103,700 | 105,000 | 102,200 | 104,300 | 1,796 | 1,043 |
| 2010-10-05 | 99,500 | 104,200 | 98,600 | 104,000 | 2,332 | 1,040 |
| 2010-10-04 | 103,700 | 103,700 | 99,900 | 100,000 | 2,561 | 1,000 |
| 2010-10-01 | 105,300 | 105,800 | 102,600 | 103,300 | 2,518 | 1,033 |
| 2010-09-30 | 109,600 | 109,700 | 105,100 | 105,100 | 2,796 | 1,051 |
| 2010-09-29 | 108,400 | 110,300 | 108,400 | 108,700 | 1,481 | 1,087 |
| 2010-09-28 | 108,000 | 111,400 | 107,900 | 108,300 | 1,909 | 1,083 |
| 2010-09-27 | 108,100 | 109,200 | 106,000 | 108,000 | 2,055 | 1,080 |
| 2010-09-24 | 109,500 | 109,500 | 108,000 | 108,000 | 3,249 | 1,080 |
| 2010-09-22 | 112,000 | 112,000 | 110,500 | 110,500 | 2,366 | 1,105 |
| 2010-09-21 | 113,800 | 114,200 | 112,000 | 112,300 | 2,380 | 1,123 |
| 2010-09-17 | 111,900 | 114,100 | 111,800 | 113,200 | 1,796 | 1,132 |
| 2010-09-16 | 115,300 | 115,400 | 111,800 | 111,900 | 2,359 | 1,119 |
| 2010-09-15 | 112,500 | 116,700 | 111,200 | 114,400 | 3,351 | 1,144 |
| 2010-09-14 | 115,800 | 115,800 | 113,700 | 113,700 | 2,113 | 1,137 |
| 2010-09-13 | 116,500 | 116,500 | 113,800 | 115,300 | 2,453 | 1,153 |
| 2010-09-10 | 116,100 | 116,900 | 113,700 | 115,300 | 5,006 | 1,153 |
| 2010-09-09 | 127,800 | 130,400 | 115,000 | 115,500 | 16,153 | 1,155 |
| 2010-09-08 | 129,000 | 131,000 | 125,200 | 126,300 | 4,414 | 1,263 |
| 2010-09-07 | 127,000 | 135,600 | 125,300 | 132,000 | 5,582 | 1,320 |
| 2010-09-06 | 126,500 | 131,500 | 124,600 | 130,900 | 5,878 | 1,309 |
| 2010-09-03 | 119,300 | 124,100 | 119,200 | 124,000 | 2,804 | 1,240 |
| 2010-09-02 | 122,000 | 122,300 | 117,900 | 120,100 | 1,707 | 1,201 |
| 2010-09-01 | 115,300 | 119,700 | 115,300 | 119,700 | 1,381 | 1,197 |
| 2010-08-31 | 120,400 | 120,400 | 114,200 | 114,300 | 1,539 | 1,143 |
| 2010-08-30 | 122,000 | 123,400 | 120,800 | 121,500 | 1,852 | 1,215 |
| 2010-08-27 | 117,300 | 121,000 | 117,100 | 120,900 | 1,549 | 1,209 |
| 2010-08-26 | 115,000 | 119,100 | 115,000 | 119,000 | 1,464 | 1,190 |
| 2010-08-25 | 113,300 | 117,300 | 113,000 | 114,400 | 1,920 | 1,144 |
| 2010-08-24 | 121,300 | 121,900 | 116,300 | 116,700 | 2,417 | 1,167 |
| 2010-08-23 | 115,900 | 121,900 | 115,000 | 121,200 | 3,543 | 1,212 |
| 2010-08-20 | 113,800 | 116,800 | 113,500 | 114,400 | 1,188 | 1,144 |
| 2010-08-19 | 111,000 | 116,100 | 111,000 | 115,600 | 1,914 | 1,156 |
| 2010-08-18 | 111,000 | 111,800 | 110,000 | 111,600 | 924 | 1,116 |
| 2010-08-17 | 110,000 | 112,400 | 109,800 | 110,300 | 2,210 | 1,103 |
| 2010-08-16 | 112,000 | 113,700 | 110,800 | 111,400 | 1,089 | 1,114 |
| 2010-08-13 | 111,300 | 114,300 | 111,000 | 113,400 | 830 | 1,134 |
| 2010-08-12 | 110,000 | 111,900 | 109,000 | 111,200 | 1,621 | 1,112 |
| 2010-08-11 | 116,100 | 116,500 | 112,100 | 113,700 | 866 | 1,137 |
| 2010-08-10 | 117,900 | 119,300 | 114,700 | 115,800 | 1,723 | 1,158 |
| 2010-08-09 | 110,800 | 117,900 | 110,800 | 116,800 | 1,764 | 1,168 |
| 2010-08-06 | 110,800 | 113,300 | 110,500 | 112,200 | 1,005 | 1,122 |
| 2010-08-05 | 113,200 | 114,000 | 110,500 | 112,200 | 1,368 | 1,122 |
| 2010-08-04 | 116,500 | 116,600 | 112,900 | 112,900 | 1,375 | 1,129 |
| 2010-08-03 | 119,000 | 119,800 | 115,800 | 117,000 | 1,470 | 1,170 |
| 2010-08-02 | 118,500 | 120,200 | 116,900 | 117,800 | 1,232 | 1,178 |
| 2010-07-30 | 119,200 | 120,300 | 117,000 | 118,500 | 1,026 | 1,185 |
| 2010-07-29 | 120,300 | 121,300 | 119,300 | 120,100 | 1,284 | 1,201 |
| 2010-07-28 | 119,200 | 121,900 | 119,200 | 121,600 | 1,807 | 1,216 |
| 2010-07-27 | 120,000 | 121,000 | 117,100 | 119,200 | 3,070 | 1,192 |
| 2010-07-26 | 114,500 | 118,300 | 114,100 | 117,500 | 2,658 | 1,175 |
| 2010-07-23 | 113,000 | 113,700 | 111,400 | 112,500 | 1,669 | 1,125 |
| 2010-07-22 | 112,000 | 114,000 | 110,300 | 110,700 | 2,613 | 1,107 |
| 2010-07-21 | 114,100 | 115,800 | 113,200 | 114,600 | 2,010 | 1,146 |
| 2010-07-20 | 112,300 | 116,000 | 111,900 | 112,600 | 1,803 | 1,126 |
| 2010-07-16 | 118,100 | 119,700 | 114,700 | 115,000 | 3,640 | 1,150 |
| 2010-07-15 | 121,000 | 122,500 | 119,900 | 119,900 | 2,403 | 1,199 |
| 2010-07-14 | 121,200 | 123,900 | 120,700 | 123,200 | 3,368 | 1,232 |
| 2010-07-13 | 120,000 | 121,700 | 119,000 | 119,800 | 1,356 | 1,198 |
| 2010-07-12 | 120,300 | 122,800 | 119,500 | 119,900 | 2,009 | 1,199 |
| 2010-07-09 | 121,600 | 122,400 | 120,900 | 121,700 | 1,458 | 1,217 |
| 2010-07-08 | 122,900 | 123,300 | 120,500 | 121,500 | 2,141 | 1,215 |
| 2010-07-07 | 123,400 | 123,500 | 119,700 | 119,900 | 2,649 | 1,199 |
| 2010-07-06 | 123,600 | 124,100 | 119,100 | 124,100 | 2,440 | 1,241 |
| 2010-07-05 | 123,300 | 126,100 | 122,500 | 123,900 | 3,053 | 1,239 |
| 2010-07-02 | 124,300 | 127,500 | 123,100 | 124,800 | 2,684 | 1,248 |
| 2010-07-01 | 121,900 | 124,900 | 121,600 | 123,000 | 3,325 | 1,230 |
| 2010-06-30 | 116,000 | 125,000 | 115,800 | 124,100 | 4,332 | 1,241 |
| 2010-06-29 | 121,900 | 125,000 | 118,800 | 119,500 | 3,283 | 1,195 |
| 2010-06-28 | 127,900 | 128,900 | 121,100 | 121,700 | 3,162 | 1,217 |
| 2010-06-25 | 131,900 | 133,000 | 128,300 | 128,300 | 3,955 | 1,283 |
| 2010-06-24 | 133,800 | 136,600 | 133,800 | 134,100 | 1,852 | 1,341 |
| 2010-06-23 | 136,500 | 136,600 | 133,500 | 134,400 | 2,086 | 1,344 |
| 2010-06-22 | 137,900 | 138,600 | 136,500 | 137,900 | 1,659 | 1,379 |
| 2010-06-21 | 135,600 | 139,800 | 135,600 | 139,800 | 2,584 | 1,398 |
| 2010-06-18 | 139,000 | 139,100 | 132,500 | 135,200 | 5,314 | 1,352 |
| 2010-06-17 | 143,500 | 143,800 | 137,200 | 137,600 | 4,901 | 1,376 |
| 2010-06-16 | 143,800 | 146,500 | 143,300 | 143,900 | 3,191 | 1,439 |
| 2010-06-15 | 144,500 | 145,900 | 142,100 | 142,200 | 4,272 | 1,422 |
| 2010-06-14 | 145,200 | 149,000 | 143,400 | 145,000 | 5,894 | 1,450 |
| 2010-06-11 | 146,000 | 146,400 | 141,200 | 142,300 | 5,378 | 1,423 |
| 2010-06-10 | 141,000 | 144,400 | 138,800 | 143,500 | 9,520 | 1,435 |
| 2010-06-09 | 145,000 | 148,900 | 135,300 | 135,500 | 21,567 | 1,355 |
| 2010-06-08 | 127,900 | 131,600 | 126,900 | 130,000 | 4,922 | 1,300 |
| 2010-06-07 | 127,000 | 128,900 | 126,100 | 126,700 | 3,707 | 1,267 |
| 2010-06-04 | 129,500 | 131,900 | 129,200 | 130,900 | 2,442 | 1,309 |
| 2010-06-03 | 130,000 | 131,600 | 128,500 | 130,000 | 2,498 | 1,300 |
| 2010-06-02 | 128,800 | 132,500 | 126,100 | 127,000 | 3,502 | 1,270 |
| 2010-06-01 | 134,000 | 134,000 | 128,200 | 130,800 | 4,360 | 1,308 |
| 2010-05-31 | 129,500 | 133,000 | 128,900 | 131,600 | 5,105 | 1,316 |
| 2010-05-28 | 128,400 | 128,500 | 122,400 | 124,600 | 5,098 | 1,246 |
| 2010-05-27 | 115,000 | 123,900 | 114,000 | 122,400 | 4,935 | 1,224 |
| 2010-05-26 | 116,100 | 119,500 | 112,100 | 117,200 | 4,632 | 1,172 |
| 2010-05-25 | 123,000 | 124,200 | 113,100 | 113,100 | 6,325 | 1,131 |
| 2010-05-24 | 128,500 | 128,800 | 123,400 | 124,500 | 3,538 | 1,245 |
| 2010-05-21 | 125,100 | 130,700 | 124,100 | 126,400 | 6,267 | 1,264 |
| 2010-05-20 | 132,500 | 137,800 | 130,700 | 131,500 | 4,393 | 1,315 |
| 2010-05-19 | 127,000 | 135,100 | 126,100 | 134,600 | 6,449 | 1,346 |
| 2010-05-18 | 136,000 | 137,100 | 126,200 | 129,100 | 6,511 | 1,291 |
| 2010-05-17 | 142,700 | 143,000 | 133,400 | 133,800 | 5,355 | 1,338 |
| 2010-05-14 | 142,300 | 145,100 | 141,500 | 144,700 | 2,302 | 1,447 |
| 2010-05-13 | 141,500 | 145,500 | 140,100 | 144,900 | 3,087 | 1,449 |
| 2010-05-12 | 142,800 | 147,600 | 138,100 | 139,200 | 5,897 | 1,392 |
| 2010-05-11 | 152,700 | 152,800 | 142,300 | 142,800 | 4,268 | 1,428 |
| 2010-05-10 | 146,000 | 149,800 | 146,000 | 149,700 | 3,897 | 1,497 |
| 2010-05-07 | 143,900 | 149,900 | 142,600 | 146,200 | 5,819 | 1,462 |
| 2010-05-06 | 156,500 | 159,800 | 154,600 | 154,900 | 4,352 | 1,549 |
| 2010-04-30 | 166,000 | 166,500 | 159,200 | 160,500 | 6,451 | 1,605 |
| 2010-04-28 | 162,900 | 166,200 | 162,200 | 164,800 | 5,050 | 1,648 |
| 2010-04-27 | 168,000 | 168,700 | 165,600 | 166,900 | 6,558 | 1,669 |
| 2010-04-26 | 169,100 | 173,500 | 168,000 | 169,900 | 14,764 | 1,699 |
| 2010-04-23 | 163,000 | 168,000 | 161,700 | 165,600 | 10,602 | 1,656 |
| 2010-04-22 | 161,000 | 162,700 | 158,400 | 162,400 | 4,996 | 1,624 |
| 2010-04-21 | 159,000 | 161,500 | 157,100 | 160,100 | 6,991 | 1,601 |
| 2010-04-20 | 165,900 | 167,300 | 155,000 | 155,600 | 15,954 | 1,556 |
| 2010-04-19 | 156,000 | 157,800 | 153,900 | 156,400 | 6,628 | 1,564 |
| 2010-04-16 | 164,100 | 164,300 | 158,100 | 160,000 | 9,084 | 1,600 |
| 2010-04-15 | 159,000 | 164,900 | 158,300 | 163,800 | 12,218 | 1,638 |
| 2010-04-14 | 155,000 | 158,200 | 154,300 | 157,700 | 5,793 | 1,577 |
| 2010-04-13 | 156,500 | 156,800 | 153,000 | 155,500 | 3,972 | 1,555 |
| 2010-04-12 | 156,400 | 159,100 | 155,000 | 156,100 | 6,223 | 1,561 |
| 2010-04-09 | 153,100 | 156,800 | 151,500 | 155,200 | 6,648 | 1,552 |
| 2010-04-08 | 153,500 | 157,800 | 152,900 | 154,100 | 4,502 | 1,541 |
| 2010-04-07 | 152,000 | 156,900 | 151,000 | 154,000 | 5,717 | 1,540 |
| 2010-04-06 | 162,000 | 162,300 | 152,000 | 153,300 | 13,349 | 1,533 |
| 2010-04-05 | 156,000 | 163,500 | 154,000 | 159,500 | 20,198 | 1,595 |
| 2010-04-02 | 144,400 | 151,100 | 143,800 | 150,600 | 13,770 | 1,506 |
| 2010-04-01 | 143,100 | 145,600 | 140,300 | 143,100 | 7,623 | 1,431 |
| 2010-03-31 | 145,000 | 151,900 | 141,400 | 141,600 | 19,312 | 1,416 |
| 2010-03-30 | 135,600 | 144,500 | 135,000 | 144,000 | 11,265 | 1,440 |
| 2010-03-29 | 130,500 | 136,800 | 130,300 | 135,600 | 4,719 | 1,356 |
| 2010-03-26 | 135,100 | 136,000 | 132,100 | 133,200 | 6,294 | 1,332 |
| 2010-03-25 | 141,300 | 142,200 | 135,100 | 135,100 | 14,626 | 1,351 |
| 2010-03-24 | 133,600 | 139,400 | 131,500 | 139,200 | 9,499 | 1,392 |
| 2010-03-23 | 128,100 | 133,000 | 128,000 | 131,100 | 6,106 | 1,311 |
| 2010-03-19 | 131,600 | 131,900 | 126,900 | 127,800 | 7,793 | 1,278 |
| 2010-03-18 | 131,600 | 133,300 | 130,400 | 131,500 | 4,221 | 1,315 |
| 2010-03-17 | 135,000 | 135,900 | 131,600 | 132,400 | 7,640 | 1,324 |
| 2010-03-16 | 134,500 | 136,900 | 130,300 | 130,600 | 13,382 | 1,306 |
| 2010-03-15 | 145,000 | 146,300 | 137,100 | 137,500 | 11,600 | 1,375 |
| 2010-03-12 | 138,200 | 143,900 | 136,700 | 143,000 | 11,542 | 1,430 |
| 2010-03-11 | 137,500 | 139,000 | 134,500 | 136,300 | 3,663 | 1,363 |
| 2010-03-10 | 137,600 | 139,300 | 132,100 | 137,100 | 9,963 | 1,371 |
| 2010-03-09 | 130,000 | 138,300 | 129,500 | 137,100 | 11,208 | 1,371 |
| 2010-03-08 | 129,800 | 130,700 | 127,900 | 128,700 | 3,459 | 1,287 |
| 2010-03-05 | 127,000 | 128,500 | 125,700 | 127,900 | 2,555 | 1,279 |
| 2010-03-04 | 125,200 | 130,300 | 125,200 | 127,100 | 4,902 | 1,271 |
| 2010-03-03 | 130,000 | 130,000 | 124,300 | 127,100 | 5,699 | 1,271 |
| 2010-03-02 | 133,200 | 134,500 | 127,200 | 129,900 | 5,142 | 1,299 |
| 2010-03-01 | 132,000 | 137,000 | 130,700 | 133,200 | 8,324 | 1,332 |
| 2010-02-26 | 134,600 | 138,500 | 132,000 | 134,500 | 7,809 | 1,345 |
| 2010-02-25 | 131,800 | 135,800 | 130,500 | 133,000 | 4,274 | 1,330 |
| 2010-02-24 | 133,200 | 137,500 | 132,000 | 132,000 | 5,460 | 1,320 |
| 2010-02-23 | 140,000 | 140,400 | 135,000 | 136,000 | 7,176 | 1,360 |
| 2010-02-22 | 134,500 | 139,300 | 133,500 | 138,000 | 15,738 | 1,380 |
| 2010-02-19 | 121,800 | 128,300 | 120,500 | 128,000 | 12,992 | 1,280 |
| 2010-02-18 | 117,400 | 126,600 | 117,000 | 123,500 | 16,243 | 1,235 |
| 2010-02-17 | 112,600 | 118,500 | 108,300 | 116,400 | 14,548 | 1,164 |
| 2010-02-16 | 109,700 | 115,000 | 101,200 | 114,500 | 19,075 | 1,145 |
| 2010-02-15 | 109,400 | 115,400 | 108,000 | 114,800 | 7,661 | 1,148 |
| 2010-02-12 | 110,600 | 111,200 | 105,700 | 107,000 | 6,829 | 1,070 |
| 2010-02-10 | 113,800 | 114,500 | 110,200 | 111,300 | 4,092 | 1,113 |
| 2010-02-09 | 113,700 | 117,400 | 109,000 | 110,900 | 7,297 | 1,109 |
| 2010-02-08 | 119,700 | 119,900 | 116,700 | 116,700 | 3,832 | 1,167 |
| 2010-02-05 | 121,000 | 122,800 | 120,000 | 121,100 | 4,852 | 1,211 |
| 2010-02-04 | 131,900 | 132,900 | 123,900 | 126,900 | 4,134 | 1,269 |
| 2010-02-03 | 133,300 | 134,400 | 129,300 | 130,600 | 3,574 | 1,306 |
| 2010-02-02 | 125,700 | 131,900 | 125,700 | 131,800 | 4,201 | 1,318 |
| 2010-02-01 | 129,000 | 132,000 | 120,800 | 125,700 | 6,227 | 1,257 |
| 2010-01-29 | 131,500 | 134,700 | 130,000 | 130,000 | 5,836 | 1,300 |
| 2010-01-28 | 139,000 | 139,900 | 128,400 | 131,100 | 11,347 | 1,311 |
| 2010-01-27 | 140,400 | 141,900 | 138,600 | 139,000 | 4,120 | 1,390 |
| 2010-01-26 | 139,400 | 141,800 | 138,500 | 139,000 | 6,369 | 1,390 |
| 2010-01-25 | 144,400 | 146,400 | 138,500 | 139,300 | 16,586 | 1,393 |
| 2010-01-22 | 161,500 | 163,000 | 153,000 | 155,400 | 14,218 | 1,554 |
| 2010-01-21 | 161,800 | 167,000 | 159,300 | 165,500 | 5,107 | 1,655 |
| 2010-01-20 | 166,500 | 169,000 | 158,200 | 160,700 | 7,385 | 1,607 |
| 2010-01-19 | 171,100 | 174,900 | 163,000 | 164,100 | 10,235 | 1,641 |
| 2010-01-18 | 172,700 | 177,700 | 170,300 | 174,000 | 14,772 | 1,740 |
| 2010-01-15 | 162,000 | 169,300 | 160,100 | 168,000 | 20,262 | 1,680 |
| 2010-01-14 | 144,000 | 155,500 | 142,800 | 155,500 | 10,800 | 1,555 |
| 2010-01-13 | 143,800 | 145,500 | 142,000 | 142,600 | 3,157 | 1,426 |
| 2010-01-12 | 144,500 | 149,000 | 143,400 | 145,500 | 4,766 | 1,455 |
| 2010-01-08 | 140,500 | 147,000 | 140,400 | 145,200 | 7,891 | 1,452 |
| 2010-01-07 | 142,100 | 142,500 | 139,100 | 139,100 | 3,597 | 1,391 |
| 2010-01-06 | 145,600 | 147,600 | 141,300 | 142,300 | 5,479 | 1,423 |
| 2010-01-05 | 140,000 | 145,800 | 138,200 | 145,100 | 6,539 | 1,451 |
| 2010-01-04 | 138,700 | 139,200 | 136,900 | 138,600 | 2,010 | 1,386 |
分割・併合履歴 ： [2013-07-29]1株→100株 [2006-02-23]1株→3株 [2004-05-26]1株→5株
