7459 (株)メディパルホールディングス 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 | 907 | 907 | 895 | 895 | 298,400 | 895 |
| 2010-12-29 | 900 | 913 | 898 | 910 | 645,100 | 910 |
| 2010-12-28 | 902 | 902 | 895 | 895 | 247,500 | 895 |
| 2010-12-27 | 896 | 904 | 893 | 898 | 695,800 | 898 |
| 2010-12-24 | 894 | 899 | 885 | 891 | 659,200 | 891 |
| 2010-12-22 | 884 | 896 | 884 | 891 | 622,000 | 891 |
| 2010-12-21 | 887 | 895 | 886 | 890 | 518,600 | 890 |
| 2010-12-20 | 908 | 908 | 890 | 891 | 650,000 | 891 |
| 2010-12-17 | 899 | 906 | 897 | 904 | 673,400 | 904 |
| 2010-12-16 | 925 | 925 | 898 | 907 | 944,500 | 907 |
| 2010-12-15 | 943 | 943 | 907 | 934 | 1,112,900 | 934 |
| 2010-12-14 | 930 | 933 | 917 | 930 | 595,500 | 930 |
| 2010-12-13 | 908 | 929 | 903 | 928 | 584,800 | 928 |
| 2010-12-10 | 918 | 918 | 905 | 914 | 739,200 | 914 |
| 2010-12-09 | 912 | 919 | 910 | 911 | 400,100 | 911 |
| 2010-12-08 | 898 | 918 | 898 | 908 | 520,800 | 908 |
| 2010-12-07 | 910 | 912 | 892 | 904 | 509,900 | 904 |
| 2010-12-06 | 915 | 920 | 901 | 907 | 437,600 | 907 |
| 2010-12-03 | 904 | 914 | 902 | 909 | 720,600 | 909 |
| 2010-12-02 | 904 | 907 | 886 | 890 | 746,300 | 890 |
| 2010-12-01 | 885 | 909 | 881 | 899 | 653,600 | 899 |
| 2010-11-30 | 914 | 921 | 900 | 900 | 922,900 | 900 |
| 2010-11-29 | 912 | 929 | 911 | 922 | 453,700 | 922 |
| 2010-11-26 | 929 | 943 | 923 | 924 | 151,100 | 924 |
| 2010-11-25 | 941 | 945 | 926 | 935 | 369,500 | 935 |
| 2010-11-24 | 930 | 936 | 919 | 927 | 396,900 | 927 |
| 2010-11-22 | 950 | 958 | 940 | 945 | 309,100 | 945 |
| 2010-11-19 | 941 | 949 | 933 | 949 | 383,400 | 949 |
| 2010-11-18 | 921 | 943 | 921 | 938 | 745,900 | 938 |
| 2010-11-17 | 911 | 938 | 908 | 932 | 400,900 | 932 |
| 2010-11-16 | 929 | 932 | 918 | 926 | 410,500 | 926 |
| 2010-11-15 | 938 | 938 | 926 | 931 | 307,500 | 931 |
| 2010-11-12 | 928 | 941 | 921 | 931 | 446,900 | 931 |
| 2010-11-11 | 922 | 934 | 917 | 926 | 322,800 | 926 |
| 2010-11-10 | 932 | 938 | 914 | 926 | 446,600 | 926 |
| 2010-11-09 | 918 | 929 | 918 | 924 | 264,500 | 924 |
| 2010-11-08 | 933 | 933 | 914 | 926 | 565,900 | 926 |
| 2010-11-05 | 939 | 959 | 927 | 931 | 906,000 | 931 |
| 2010-11-04 | 925 | 944 | 924 | 935 | 633,900 | 935 |
| 2010-11-02 | 912 | 917 | 902 | 910 | 444,500 | 910 |
| 2010-11-01 | 938 | 938 | 902 | 920 | 616,600 | 920 |
| 2010-10-29 | 918 | 944 | 907 | 940 | 1,205,400 | 940 |
| 2010-10-28 | 939 | 939 | 877 | 916 | 2,400,800 | 916 |
| 2010-10-27 | 950 | 963 | 945 | 954 | 460,500 | 954 |
| 2010-10-26 | 950 | 965 | 942 | 954 | 590,300 | 954 |
| 2010-10-25 | 975 | 976 | 960 | 962 | 499,000 | 962 |
| 2010-10-22 | 948 | 983 | 948 | 979 | 747,500 | 979 |
| 2010-10-21 | 952 | 957 | 936 | 951 | 611,600 | 951 |
| 2010-10-20 | 965 | 968 | 951 | 962 | 412,700 | 962 |
| 2010-10-19 | 973 | 985 | 961 | 974 | 440,400 | 974 |
| 2010-10-18 | 966 | 983 | 961 | 975 | 405,000 | 975 |
| 2010-10-15 | 970 | 974 | 957 | 965 | 661,200 | 965 |
| 2010-10-14 | 978 | 984 | 964 | 969 | 661,900 | 969 |
| 2010-10-13 | 965 | 971 | 951 | 966 | 633,300 | 966 |
| 2010-10-12 | 996 | 996 | 953 | 956 | 977,900 | 956 |
| 2010-10-08 | 1,032 | 1,032 | 985 | 987 | 1,441,000 | 987 |
| 2010-10-07 | 1,040 | 1,050 | 1,035 | 1,041 | 427,900 | 1,041 |
| 2010-10-06 | 1,044 | 1,050 | 1,035 | 1,039 | 511,900 | 1,039 |
| 2010-10-05 | 1,038 | 1,049 | 1,024 | 1,043 | 599,200 | 1,043 |
| 2010-10-04 | 1,053 | 1,054 | 1,032 | 1,034 | 384,300 | 1,034 |
| 2010-10-01 | 1,063 | 1,066 | 1,051 | 1,059 | 523,300 | 1,059 |
| 2010-09-30 | 1,063 | 1,074 | 1,052 | 1,061 | 600,100 | 1,061 |
| 2010-09-29 | 1,053 | 1,062 | 1,048 | 1,056 | 408,700 | 1,056 |
| 2010-09-28 | 1,053 | 1,063 | 1,047 | 1,052 | 408,200 | 1,052 |
| 2010-09-27 | 1,060 | 1,060 | 1,048 | 1,058 | 349,000 | 1,058 |
| 2010-09-24 | 1,048 | 1,059 | 1,042 | 1,048 | 519,000 | 1,048 |
| 2010-09-22 | 1,045 | 1,055 | 1,040 | 1,050 | 353,300 | 1,050 |
| 2010-09-21 | 1,046 | 1,050 | 1,041 | 1,045 | 451,100 | 1,045 |
| 2010-09-17 | 1,050 | 1,055 | 1,045 | 1,045 | 499,000 | 1,045 |
| 2010-09-16 | 1,048 | 1,050 | 1,039 | 1,049 | 795,800 | 1,049 |
| 2010-09-15 | 1,027 | 1,050 | 1,023 | 1,043 | 485,000 | 1,043 |
| 2010-09-14 | 1,036 | 1,043 | 1,021 | 1,023 | 298,000 | 1,023 |
| 2010-09-13 | 1,041 | 1,048 | 1,033 | 1,035 | 340,200 | 1,035 |
| 2010-09-10 | 1,030 | 1,053 | 1,030 | 1,038 | 553,700 | 1,038 |
| 2010-09-09 | 1,041 | 1,047 | 1,035 | 1,047 | 352,300 | 1,047 |
| 2010-09-08 | 1,038 | 1,038 | 1,023 | 1,033 | 261,600 | 1,033 |
| 2010-09-07 | 1,044 | 1,045 | 1,031 | 1,043 | 441,300 | 1,043 |
| 2010-09-06 | 1,049 | 1,054 | 1,035 | 1,053 | 284,200 | 1,053 |
| 2010-09-03 | 1,047 | 1,056 | 1,039 | 1,042 | 303,400 | 1,042 |
| 2010-09-02 | 1,051 | 1,056 | 1,039 | 1,050 | 403,600 | 1,050 |
| 2010-09-01 | 1,041 | 1,046 | 1,018 | 1,045 | 680,900 | 1,045 |
| 2010-08-31 | 1,056 | 1,057 | 1,043 | 1,046 | 592,000 | 1,046 |
| 2010-08-30 | 1,050 | 1,060 | 1,047 | 1,059 | 597,500 | 1,059 |
| 2010-08-27 | 1,042 | 1,046 | 1,035 | 1,041 | 667,200 | 1,041 |
| 2010-08-26 | 1,027 | 1,042 | 1,022 | 1,042 | 531,300 | 1,042 |
| 2010-08-25 | 1,016 | 1,030 | 1,008 | 1,020 | 589,300 | 1,020 |
| 2010-08-24 | 997 | 1,019 | 994 | 1,016 | 424,200 | 1,016 |
| 2010-08-23 | 999 | 1,009 | 989 | 1,008 | 428,500 | 1,008 |
| 2010-08-20 | 1,017 | 1,028 | 1,006 | 1,008 | 351,800 | 1,008 |
| 2010-08-19 | 1,037 | 1,041 | 1,025 | 1,031 | 521,600 | 1,031 |
| 2010-08-18 | 1,041 | 1,050 | 1,029 | 1,036 | 515,200 | 1,036 |
| 2010-08-17 | 1,037 | 1,045 | 1,029 | 1,038 | 275,600 | 1,038 |
| 2010-08-16 | 1,042 | 1,049 | 1,030 | 1,049 | 358,300 | 1,049 |
| 2010-08-13 | 1,020 | 1,048 | 1,020 | 1,046 | 636,600 | 1,046 |
| 2010-08-12 | 1,011 | 1,019 | 1,010 | 1,017 | 695,500 | 1,017 |
| 2010-08-11 | 1,028 | 1,032 | 1,019 | 1,028 | 279,100 | 1,028 |
| 2010-08-10 | 1,048 | 1,048 | 1,034 | 1,040 | 407,100 | 1,040 |
| 2010-08-09 | 1,032 | 1,049 | 1,030 | 1,048 | 262,900 | 1,048 |
| 2010-08-06 | 1,036 | 1,048 | 1,012 | 1,044 | 317,200 | 1,044 |
| 2010-08-05 | 1,031 | 1,041 | 1,028 | 1,039 | 322,900 | 1,039 |
| 2010-08-04 | 1,029 | 1,032 | 1,017 | 1,025 | 366,200 | 1,025 |
| 2010-08-03 | 1,045 | 1,046 | 1,026 | 1,030 | 695,400 | 1,030 |
| 2010-08-02 | 1,012 | 1,049 | 1,012 | 1,046 | 780,700 | 1,046 |
| 2010-07-30 | 1,011 | 1,011 | 1,000 | 1,004 | 447,400 | 1,004 |
| 2010-07-29 | 1,027 | 1,028 | 1,011 | 1,013 | 290,500 | 1,013 |
| 2010-07-28 | 1,021 | 1,040 | 1,020 | 1,038 | 324,500 | 1,038 |
| 2010-07-27 | 1,027 | 1,032 | 1,017 | 1,017 | 300,300 | 1,017 |
| 2010-07-26 | 1,046 | 1,046 | 1,028 | 1,030 | 272,900 | 1,030 |
| 2010-07-23 | 1,035 | 1,042 | 1,021 | 1,039 | 375,600 | 1,039 |
| 2010-07-22 | 1,017 | 1,030 | 1,011 | 1,022 | 309,000 | 1,022 |
| 2010-07-21 | 1,031 | 1,031 | 1,016 | 1,023 | 341,500 | 1,023 |
| 2010-07-20 | 1,006 | 1,034 | 1,006 | 1,030 | 435,700 | 1,030 |
| 2010-07-16 | 1,011 | 1,017 | 1,006 | 1,011 | 314,900 | 1,011 |
| 2010-07-15 | 1,025 | 1,025 | 1,014 | 1,016 | 201,500 | 1,016 |
| 2010-07-14 | 1,024 | 1,031 | 1,013 | 1,031 | 214,200 | 1,031 |
| 2010-07-13 | 1,018 | 1,020 | 1,010 | 1,011 | 484,300 | 1,011 |
| 2010-07-12 | 1,046 | 1,046 | 1,021 | 1,021 | 347,100 | 1,021 |
| 2010-07-09 | 1,056 | 1,060 | 1,047 | 1,049 | 257,300 | 1,049 |
| 2010-07-08 | 1,060 | 1,062 | 1,052 | 1,059 | 448,500 | 1,059 |
| 2010-07-07 | 1,043 | 1,051 | 1,036 | 1,050 | 524,000 | 1,050 |
| 2010-07-06 | 1,041 | 1,050 | 1,035 | 1,050 | 423,700 | 1,050 |
| 2010-07-05 | 1,045 | 1,054 | 1,040 | 1,051 | 402,800 | 1,051 |
| 2010-07-02 | 1,058 | 1,058 | 1,042 | 1,048 | 343,200 | 1,048 |
| 2010-07-01 | 1,059 | 1,059 | 1,047 | 1,052 | 429,600 | 1,052 |
| 2010-06-30 | 1,055 | 1,079 | 1,046 | 1,058 | 908,400 | 1,058 |
| 2010-06-29 | 1,051 | 1,057 | 1,046 | 1,055 | 394,600 | 1,055 |
| 2010-06-28 | 1,057 | 1,061 | 1,043 | 1,051 | 384,600 | 1,051 |
| 2010-06-25 | 1,039 | 1,058 | 1,035 | 1,058 | 431,800 | 1,058 |
| 2010-06-24 | 1,035 | 1,052 | 1,035 | 1,039 | 350,000 | 1,039 |
| 2010-06-23 | 1,047 | 1,047 | 1,039 | 1,039 | 478,800 | 1,039 |
| 2010-06-22 | 1,049 | 1,055 | 1,041 | 1,050 | 252,400 | 1,050 |
| 2010-06-21 | 1,047 | 1,064 | 1,047 | 1,060 | 348,900 | 1,060 |
| 2010-06-18 | 1,055 | 1,057 | 1,041 | 1,045 | 334,400 | 1,045 |
| 2010-06-17 | 1,056 | 1,066 | 1,052 | 1,055 | 521,700 | 1,055 |
| 2010-06-16 | 1,057 | 1,059 | 1,049 | 1,051 | 529,400 | 1,051 |
| 2010-06-15 | 1,045 | 1,049 | 1,034 | 1,046 | 486,200 | 1,046 |
| 2010-06-14 | 1,038 | 1,046 | 1,030 | 1,044 | 311,100 | 1,044 |
| 2010-06-11 | 1,040 | 1,043 | 1,034 | 1,036 | 839,500 | 1,036 |
| 2010-06-10 | 1,031 | 1,035 | 1,024 | 1,029 | 217,000 | 1,029 |
| 2010-06-09 | 1,029 | 1,034 | 1,014 | 1,029 | 396,400 | 1,029 |
| 2010-06-08 | 1,032 | 1,052 | 1,021 | 1,040 | 639,000 | 1,040 |
| 2010-06-07 | 1,017 | 1,034 | 1,015 | 1,027 | 360,800 | 1,027 |
| 2010-06-04 | 1,066 | 1,066 | 1,041 | 1,045 | 668,000 | 1,045 |
| 2010-06-03 | 1,084 | 1,084 | 1,069 | 1,072 | 491,600 | 1,072 |
| 2010-06-02 | 1,058 | 1,066 | 1,048 | 1,059 | 384,000 | 1,059 |
| 2010-06-01 | 1,061 | 1,078 | 1,042 | 1,070 | 593,800 | 1,070 |
| 2010-05-31 | 1,039 | 1,075 | 1,039 | 1,067 | 660,500 | 1,067 |
| 2010-05-28 | 1,055 | 1,063 | 1,029 | 1,047 | 775,800 | 1,047 |
| 2010-05-27 | 1,030 | 1,051 | 1,029 | 1,050 | 472,300 | 1,050 |
| 2010-05-26 | 1,060 | 1,063 | 1,039 | 1,043 | 940,500 | 1,043 |
| 2010-05-25 | 1,058 | 1,072 | 1,050 | 1,067 | 603,400 | 1,067 |
| 2010-05-24 | 1,078 | 1,087 | 1,071 | 1,076 | 493,800 | 1,076 |
| 2010-05-21 | 1,097 | 1,097 | 1,070 | 1,089 | 1,054,700 | 1,089 |
| 2010-05-20 | 1,081 | 1,099 | 1,070 | 1,096 | 463,000 | 1,096 |
| 2010-05-19 | 1,098 | 1,107 | 1,086 | 1,095 | 657,200 | 1,095 |
| 2010-05-18 | 1,121 | 1,143 | 1,110 | 1,113 | 839,800 | 1,113 |
| 2010-05-17 | 1,154 | 1,168 | 1,118 | 1,130 | 995,700 | 1,130 |
| 2010-05-14 | 1,111 | 1,131 | 1,098 | 1,124 | 596,600 | 1,124 |
| 2010-05-13 | 1,114 | 1,122 | 1,102 | 1,112 | 491,700 | 1,112 |
| 2010-05-12 | 1,116 | 1,123 | 1,105 | 1,114 | 623,300 | 1,114 |
| 2010-05-11 | 1,148 | 1,149 | 1,114 | 1,115 | 644,600 | 1,115 |
| 2010-05-10 | 1,096 | 1,148 | 1,073 | 1,143 | 770,200 | 1,143 |
| 2010-05-07 | 1,150 | 1,174 | 1,118 | 1,126 | 1,038,100 | 1,126 |
| 2010-05-06 | 1,141 | 1,162 | 1,118 | 1,150 | 1,263,600 | 1,150 |
| 2010-04-30 | 1,154 | 1,175 | 1,124 | 1,171 | 854,800 | 1,171 |
| 2010-04-28 | 1,154 | 1,168 | 1,142 | 1,160 | 1,262,200 | 1,160 |
| 2010-04-27 | 1,189 | 1,192 | 1,159 | 1,164 | 694,800 | 1,164 |
| 2010-04-26 | 1,187 | 1,191 | 1,179 | 1,188 | 698,100 | 1,188 |
| 2010-04-23 | 1,169 | 1,185 | 1,158 | 1,184 | 698,800 | 1,184 |
| 2010-04-22 | 1,161 | 1,172 | 1,133 | 1,167 | 723,800 | 1,167 |
| 2010-04-21 | 1,155 | 1,167 | 1,142 | 1,162 | 746,100 | 1,162 |
| 2010-04-20 | 1,138 | 1,153 | 1,124 | 1,150 | 543,400 | 1,150 |
| 2010-04-19 | 1,121 | 1,147 | 1,118 | 1,139 | 602,800 | 1,139 |
| 2010-04-16 | 1,164 | 1,165 | 1,147 | 1,154 | 331,200 | 1,154 |
| 2010-04-15 | 1,165 | 1,170 | 1,156 | 1,163 | 515,100 | 1,163 |
| 2010-04-14 | 1,159 | 1,165 | 1,143 | 1,149 | 722,000 | 1,149 |
| 2010-04-13 | 1,148 | 1,165 | 1,139 | 1,157 | 793,300 | 1,157 |
| 2010-04-12 | 1,143 | 1,153 | 1,138 | 1,142 | 541,400 | 1,142 |
| 2010-04-09 | 1,143 | 1,143 | 1,128 | 1,140 | 480,900 | 1,140 |
| 2010-04-08 | 1,142 | 1,153 | 1,138 | 1,148 | 631,800 | 1,148 |
| 2010-04-07 | 1,128 | 1,150 | 1,126 | 1,142 | 672,600 | 1,142 |
| 2010-04-06 | 1,129 | 1,133 | 1,110 | 1,122 | 862,900 | 1,122 |
| 2010-04-05 | 1,111 | 1,123 | 1,104 | 1,120 | 402,700 | 1,120 |
| 2010-04-02 | 1,130 | 1,130 | 1,108 | 1,115 | 405,800 | 1,115 |
| 2010-04-01 | 1,115 | 1,119 | 1,100 | 1,111 | 604,100 | 1,111 |
| 2010-03-31 | 1,108 | 1,110 | 1,090 | 1,107 | 762,700 | 1,107 |
| 2010-03-30 | 1,088 | 1,114 | 1,084 | 1,111 | 884,900 | 1,111 |
| 2010-03-29 | 1,097 | 1,100 | 1,071 | 1,085 | 1,236,900 | 1,085 |
| 2010-03-26 | 1,075 | 1,079 | 1,059 | 1,069 | 541,000 | 1,069 |
| 2010-03-25 | 1,054 | 1,070 | 1,052 | 1,063 | 974,600 | 1,063 |
| 2010-03-24 | 1,050 | 1,061 | 1,044 | 1,050 | 589,300 | 1,050 |
| 2010-03-23 | 1,043 | 1,056 | 1,041 | 1,049 | 600,500 | 1,049 |
| 2010-03-19 | 1,036 | 1,048 | 1,035 | 1,040 | 904,900 | 1,040 |
| 2010-03-18 | 1,038 | 1,050 | 1,033 | 1,043 | 544,200 | 1,043 |
| 2010-03-17 | 1,041 | 1,049 | 1,035 | 1,043 | 583,400 | 1,043 |
| 2010-03-16 | 1,037 | 1,053 | 1,035 | 1,043 | 668,300 | 1,043 |
| 2010-03-15 | 1,040 | 1,045 | 1,032 | 1,034 | 556,400 | 1,034 |
| 2010-03-12 | 1,030 | 1,050 | 1,024 | 1,048 | 759,500 | 1,048 |
| 2010-03-11 | 1,036 | 1,039 | 1,024 | 1,035 | 553,500 | 1,035 |
| 2010-03-10 | 1,031 | 1,048 | 1,031 | 1,036 | 606,300 | 1,036 |
| 2010-03-09 | 1,029 | 1,050 | 1,025 | 1,045 | 984,400 | 1,045 |
| 2010-03-08 | 1,030 | 1,030 | 1,018 | 1,025 | 566,100 | 1,025 |
| 2010-03-05 | 998 | 1,021 | 998 | 1,020 | 838,800 | 1,020 |
| 2010-03-04 | 1,018 | 1,027 | 999 | 1,004 | 994,900 | 1,004 |
| 2010-03-03 | 1,027 | 1,033 | 1,004 | 1,005 | 1,080,300 | 1,005 |
| 2010-03-02 | 1,040 | 1,044 | 1,032 | 1,035 | 533,700 | 1,035 |
| 2010-03-01 | 1,050 | 1,050 | 1,038 | 1,040 | 432,500 | 1,040 |
| 2010-02-26 | 1,036 | 1,055 | 1,035 | 1,051 | 552,100 | 1,051 |
| 2010-02-25 | 1,064 | 1,064 | 1,033 | 1,039 | 758,200 | 1,039 |
| 2010-02-24 | 1,053 | 1,064 | 1,047 | 1,059 | 746,800 | 1,059 |
| 2010-02-23 | 1,059 | 1,062 | 1,040 | 1,058 | 509,100 | 1,058 |
| 2010-02-22 | 1,066 | 1,078 | 1,052 | 1,070 | 428,700 | 1,070 |
| 2010-02-19 | 1,080 | 1,084 | 1,056 | 1,060 | 413,400 | 1,060 |
| 2010-02-18 | 1,080 | 1,085 | 1,071 | 1,078 | 393,100 | 1,078 |
| 2010-02-17 | 1,080 | 1,085 | 1,065 | 1,072 | 674,200 | 1,072 |
| 2010-02-16 | 1,091 | 1,097 | 1,068 | 1,076 | 370,100 | 1,076 |
| 2010-02-15 | 1,098 | 1,104 | 1,089 | 1,092 | 244,900 | 1,092 |
| 2010-02-12 | 1,099 | 1,103 | 1,089 | 1,093 | 271,900 | 1,093 |
| 2010-02-10 | 1,090 | 1,096 | 1,076 | 1,089 | 345,200 | 1,089 |
| 2010-02-09 | 1,091 | 1,113 | 1,088 | 1,095 | 305,200 | 1,095 |
| 2010-02-08 | 1,112 | 1,121 | 1,105 | 1,115 | 352,000 | 1,115 |
| 2010-02-05 | 1,109 | 1,133 | 1,108 | 1,111 | 377,600 | 1,111 |
| 2010-02-04 | 1,145 | 1,147 | 1,098 | 1,139 | 408,400 | 1,139 |
| 2010-02-03 | 1,111 | 1,145 | 1,111 | 1,131 | 544,800 | 1,131 |
| 2010-02-02 | 1,097 | 1,121 | 1,092 | 1,116 | 586,700 | 1,116 |
| 2010-02-01 | 1,118 | 1,135 | 1,095 | 1,127 | 509,000 | 1,127 |
| 2010-01-29 | 1,141 | 1,154 | 1,127 | 1,134 | 596,800 | 1,134 |
| 2010-01-28 | 1,145 | 1,145 | 1,128 | 1,136 | 346,800 | 1,136 |
| 2010-01-27 | 1,144 | 1,153 | 1,129 | 1,131 | 579,600 | 1,131 |
| 2010-01-26 | 1,137 | 1,161 | 1,133 | 1,133 | 376,500 | 1,133 |
| 2010-01-25 | 1,147 | 1,167 | 1,136 | 1,136 | 457,300 | 1,136 |
| 2010-01-22 | 1,150 | 1,161 | 1,136 | 1,148 | 504,800 | 1,148 |
| 2010-01-21 | 1,155 | 1,164 | 1,137 | 1,151 | 583,800 | 1,151 |
| 2010-01-20 | 1,140 | 1,163 | 1,132 | 1,153 | 523,500 | 1,153 |
| 2010-01-19 | 1,127 | 1,135 | 1,123 | 1,134 | 298,500 | 1,134 |
| 2010-01-18 | 1,150 | 1,157 | 1,134 | 1,140 | 244,500 | 1,140 |
| 2010-01-15 | 1,153 | 1,156 | 1,134 | 1,150 | 396,700 | 1,150 |
| 2010-01-14 | 1,144 | 1,156 | 1,129 | 1,153 | 218,800 | 1,153 |
| 2010-01-13 | 1,140 | 1,175 | 1,140 | 1,143 | 376,500 | 1,143 |
| 2010-01-12 | 1,145 | 1,166 | 1,135 | 1,159 | 527,100 | 1,159 |
| 2010-01-08 | 1,115 | 1,176 | 1,115 | 1,155 | 781,200 | 1,155 |
| 2010-01-07 | 1,169 | 1,182 | 1,090 | 1,175 | 496,700 | 1,175 |
| 2010-01-06 | 1,169 | 1,174 | 1,151 | 1,174 | 415,200 | 1,174 |
| 2010-01-05 | 1,182 | 1,187 | 1,152 | 1,153 | 240,600 | 1,153 |
| 2010-01-04 | 1,157 | 1,175 | 1,151 | 1,170 | 201,700 | 1,170 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
