1712 (株)ダイセキ環境ソリューション 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 | 73,600 | 73,600 | 71,700 | 72,000 | 38 | 300 |
| 2010-12-29 | 73,300 | 73,700 | 71,800 | 73,700 | 58 | 307.08 |
| 2010-12-28 | 74,500 | 74,500 | 72,000 | 72,100 | 39 | 300.42 |
| 2010-12-27 | 72,000 | 73,000 | 71,600 | 73,000 | 41 | 304.17 |
| 2010-12-24 | 72,700 | 73,000 | 72,200 | 72,400 | 27 | 301.67 |
| 2010-12-22 | 71,200 | 73,000 | 71,000 | 72,800 | 61 | 303.33 |
| 2010-12-21 | 73,300 | 73,900 | 71,800 | 72,700 | 128 | 302.92 |
| 2010-12-20 | 73,600 | 74,700 | 72,900 | 72,900 | 119 | 303.75 |
| 2010-12-17 | 78,000 | 78,000 | 75,300 | 76,400 | 73 | 318.33 |
| 2010-12-16 | 78,000 | 78,900 | 77,900 | 78,000 | 110 | 325 |
| 2010-12-15 | 75,500 | 78,000 | 75,500 | 77,100 | 195 | 321.25 |
| 2010-12-14 | 76,500 | 77,500 | 75,600 | 77,000 | 144 | 320.83 |
| 2010-12-13 | 77,000 | 79,900 | 76,000 | 78,000 | 419 | 325 |
| 2010-12-10 | 68,900 | 76,900 | 67,800 | 76,000 | 707 | 316.67 |
| 2010-12-09 | 64,300 | 66,900 | 64,300 | 66,900 | 156 | 278.75 |
| 2010-12-08 | 64,200 | 64,900 | 63,300 | 63,800 | 36 | 265.83 |
| 2010-12-07 | 63,500 | 64,300 | 63,500 | 64,200 | 27 | 267.50 |
| 2010-12-06 | 65,300 | 65,300 | 63,400 | 63,500 | 20 | 264.58 |
| 2010-12-03 | 64,800 | 65,000 | 63,200 | 63,300 | 34 | 263.75 |
| 2010-12-02 | 63,500 | 63,700 | 63,400 | 63,500 | 23 | 264.58 |
| 2010-12-01 | 64,000 | 64,100 | 62,200 | 62,200 | 37 | 259.17 |
| 2010-11-30 | 66,500 | 66,500 | 64,500 | 64,700 | 72 | 269.58 |
| 2010-11-29 | 67,200 | 67,500 | 66,600 | 67,000 | 40 | 279.17 |
| 2010-11-26 | 67,900 | 68,000 | 66,200 | 67,000 | 46 | 279.17 |
| 2010-11-25 | 63,200 | 66,000 | 63,200 | 66,000 | 38 | 275 |
| 2010-11-24 | 64,000 | 64,000 | 63,100 | 63,100 | 44 | 262.92 |
| 2010-11-22 | 64,500 | 64,600 | 64,000 | 64,200 | 46 | 267.50 |
| 2010-11-19 | 66,100 | 66,600 | 65,500 | 65,500 | 23 | 272.92 |
| 2010-11-18 | 65,900 | 67,000 | 65,900 | 66,100 | 15 | 275.42 |
| 2010-11-17 | 66,000 | 67,000 | 65,100 | 66,800 | 50 | 278.33 |
| 2010-11-16 | 69,200 | 69,300 | 66,500 | 67,900 | 44 | 282.92 |
| 2010-11-15 | 68,700 | 69,300 | 68,300 | 69,200 | 69 | 288.33 |
| 2010-11-12 | 66,500 | 67,800 | 66,500 | 67,500 | 69 | 281.25 |
| 2010-11-11 | 66,800 | 67,000 | 65,600 | 66,000 | 133 | 275 |
| 2010-11-10 | 63,000 | 66,000 | 63,000 | 65,800 | 124 | 274.17 |
| 2010-11-09 | 61,000 | 62,500 | 60,500 | 62,300 | 100 | 259.58 |
| 2010-11-08 | 59,000 | 61,800 | 59,000 | 60,500 | 76 | 252.08 |
| 2010-11-05 | 59,500 | 60,500 | 58,700 | 59,100 | 42 | 246.25 |
| 2010-11-04 | 59,100 | 59,800 | 58,500 | 58,500 | 15 | 243.75 |
| 2010-11-02 | 60,700 | 60,700 | 58,900 | 58,900 | 70 | 245.42 |
| 2010-11-01 | 60,000 | 60,000 | 58,600 | 59,700 | 65 | 248.75 |
| 2010-10-29 | 57,200 | 59,900 | 56,600 | 59,000 | 102 | 245.83 |
| 2010-10-28 | 56,200 | 57,000 | 56,100 | 57,000 | 92 | 237.50 |
| 2010-10-27 | 56,100 | 56,100 | 55,400 | 56,100 | 72 | 233.75 |
| 2010-10-26 | 56,000 | 56,200 | 55,500 | 55,800 | 86 | 232.50 |
| 2010-10-25 | 56,800 | 56,900 | 56,000 | 56,200 | 55 | 234.17 |
| 2010-10-22 | 56,900 | 56,900 | 56,100 | 56,400 | 22 | 235 |
| 2010-10-21 | 56,600 | 56,800 | 56,000 | 56,800 | 53 | 236.67 |
| 2010-10-20 | 56,000 | 57,000 | 56,000 | 56,900 | 40 | 237.08 |
| 2010-10-19 | 55,600 | 56,500 | 55,600 | 56,000 | 75 | 233.33 |
| 2010-10-18 | 55,200 | 56,100 | 55,200 | 55,600 | 92 | 231.67 |
| 2010-10-15 | 55,600 | 56,500 | 55,100 | 55,500 | 132 | 231.25 |
| 2010-10-14 | 57,500 | 57,500 | 53,900 | 55,500 | 192 | 231.25 |
| 2010-10-13 | 55,800 | 59,300 | 55,100 | 56,500 | 150 | 235.42 |
| 2010-10-12 | 56,100 | 56,100 | 55,100 | 55,500 | 110 | 231.25 |
| 2010-10-08 | 55,500 | 57,400 | 55,000 | 55,100 | 120 | 229.58 |
| 2010-10-07 | 55,200 | 56,400 | 55,100 | 55,800 | 135 | 232.50 |
| 2010-10-06 | 56,700 | 56,700 | 55,000 | 56,700 | 167 | 236.25 |
| 2010-10-05 | 57,500 | 57,600 | 56,800 | 56,900 | 125 | 237.08 |
| 2010-10-04 | 58,400 | 59,600 | 58,000 | 58,000 | 120 | 241.67 |
| 2010-10-01 | 62,500 | 62,500 | 58,000 | 58,000 | 209 | 241.67 |
| 2010-09-30 | 62,400 | 62,700 | 61,100 | 62,400 | 321 | 260 |
| 2010-09-29 | 59,200 | 60,300 | 57,000 | 59,600 | 531 | 248.33 |
| 2010-09-28 | 64,100 | 64,200 | 59,600 | 59,600 | 395 | 248.33 |
| 2010-09-27 | 65,200 | 65,200 | 63,500 | 63,500 | 70 | 264.58 |
| 2010-09-24 | 66,500 | 67,100 | 65,700 | 65,700 | 118 | 273.75 |
| 2010-09-22 | 68,300 | 69,700 | 67,100 | 67,500 | 116 | 281.25 |
| 2010-09-21 | 64,500 | 68,000 | 64,500 | 67,900 | 367 | 282.92 |
| 2010-09-17 | 70,000 | 70,000 | 69,000 | 70,000 | 152 | 291.67 |
| 2010-09-16 | 70,600 | 71,300 | 70,100 | 70,600 | 78 | 294.17 |
| 2010-09-15 | 72,200 | 72,200 | 70,500 | 70,800 | 213 | 295 |
| 2010-09-14 | 73,300 | 73,300 | 72,500 | 72,800 | 119 | 303.33 |
| 2010-09-13 | 76,000 | 76,000 | 73,400 | 73,900 | 186 | 307.92 |
| 2010-09-10 | 77,900 | 77,900 | 75,500 | 76,000 | 35 | 316.67 |
| 2010-09-09 | 76,800 | 76,800 | 74,900 | 74,900 | 31 | 312.08 |
| 2010-09-08 | 77,500 | 77,500 | 76,100 | 77,300 | 6 | 322.08 |
| 2010-09-07 | 77,000 | 78,000 | 77,000 | 77,700 | 17 | 323.75 |
| 2010-09-06 | 74,900 | 76,500 | 74,600 | 76,500 | 46 | 318.75 |
| 2010-09-03 | 75,300 | 75,300 | 73,800 | 74,500 | 19 | 310.42 |
| 2010-09-02 | 76,500 | 76,500 | 74,400 | 75,300 | 22 | 313.75 |
| 2010-09-01 | 74,000 | 76,500 | 72,700 | 76,300 | 31 | 317.92 |
| 2010-08-31 | 74,000 | 74,000 | 73,100 | 73,400 | 25 | 305.83 |
| 2010-08-30 | 73,700 | 76,200 | 73,700 | 75,600 | 57 | 315 |
| 2010-08-27 | 74,500 | 74,500 | 72,500 | 73,900 | 50 | 307.92 |
| 2010-08-26 | 75,500 | 76,400 | 74,500 | 74,500 | 85 | 310.42 |
| 2010-08-25 | 81,000 | 81,000 | 77,300 | 77,500 | 61 | 322.92 |
| 2010-08-24 | 83,100 | 83,100 | 81,000 | 81,900 | 23 | 341.25 |
| 2010-08-23 | 83,200 | 83,500 | 83,100 | 83,200 | 21 | 346.67 |
| 2010-08-20 | 84,600 | 84,800 | 83,500 | 83,500 | 5 | 347.92 |
| 2010-08-19 | 85,000 | 85,300 | 84,500 | 84,900 | 40 | 353.75 |
| 2010-08-18 | 84,800 | 85,100 | 83,400 | 84,500 | 21 | 352.08 |
| 2010-08-17 | 84,000 | 86,500 | 83,800 | 84,900 | 36 | 353.75 |
| 2010-08-16 | 85,300 | 88,000 | 85,000 | 87,000 | 41 | 362.50 |
| 2010-08-13 | 87,800 | 88,900 | 85,000 | 88,900 | 23 | 370.42 |
| 2010-08-12 | 86,700 | 87,300 | 86,000 | 87,300 | 28 | 363.75 |
| 2010-08-11 | 89,400 | 89,400 | 87,500 | 88,000 | 31 | 366.67 |
| 2010-08-10 | 89,000 | 89,400 | 88,800 | 89,400 | 11 | 372.50 |
| 2010-08-09 | 90,000 | 90,000 | 89,000 | 89,000 | 15 | 370.83 |
| 2010-08-06 | 90,000 | 91,000 | 89,000 | 89,700 | 22 | 373.75 |
| 2010-08-05 | 90,000 | 90,000 | 89,500 | 90,000 | 8 | 375 |
| 2010-08-04 | 91,800 | 91,800 | 89,300 | 89,300 | 18 | 372.08 |
| 2010-08-03 | 92,300 | 92,700 | 91,100 | 92,400 | 35 | 385 |
| 2010-08-02 | 90,200 | 91,400 | 89,000 | 89,300 | 52 | 372.08 |
| 2010-07-30 | 93,300 | 93,300 | 90,800 | 91,700 | 25 | 382.08 |
| 2010-07-29 | 91,700 | 92,900 | 91,400 | 92,400 | 19 | 385 |
| 2010-07-28 | 91,200 | 93,700 | 91,200 | 91,200 | 42 | 380 |
| 2010-07-27 | 90,000 | 91,300 | 89,500 | 90,100 | 73 | 375.42 |
| 2010-07-26 | 89,300 | 90,700 | 88,900 | 89,000 | 71 | 370.83 |
| 2010-07-23 | 89,000 | 89,500 | 88,500 | 88,900 | 61 | 370.42 |
| 2010-07-22 | 92,000 | 92,000 | 89,500 | 89,500 | 73 | 372.92 |
| 2010-07-21 | 95,500 | 95,800 | 92,200 | 92,300 | 57 | 384.58 |
| 2010-07-20 | 99,200 | 99,200 | 95,500 | 95,600 | 84 | 398.33 |
| 2010-07-16 | 99,800 | 99,900 | 99,500 | 99,900 | 33 | 416.25 |
| 2010-07-15 | 102,000 | 102,000 | 99,000 | 99,300 | 148 | 413.75 |
| 2010-07-14 | 104,000 | 104,900 | 103,500 | 104,100 | 88 | 433.75 |
| 2010-07-13 | 107,200 | 108,100 | 105,500 | 106,700 | 15 | 444.58 |
| 2010-07-12 | 110,100 | 110,100 | 107,300 | 108,100 | 5 | 450.42 |
| 2010-07-09 | 109,800 | 109,800 | 108,000 | 109,500 | 36 | 456.25 |
| 2010-07-08 | 108,000 | 108,400 | 105,800 | 106,800 | 41 | 445 |
| 2010-07-07 | 108,200 | 110,500 | 106,600 | 107,100 | 25 | 446.25 |
| 2010-07-06 | 107,900 | 110,300 | 107,900 | 110,300 | 15 | 459.58 |
| 2010-07-05 | 106,600 | 107,800 | 105,700 | 107,800 | 44 | 449.17 |
| 2010-07-02 | 109,400 | 109,400 | 106,300 | 108,500 | 34 | 452.08 |
| 2010-07-01 | 110,000 | 110,600 | 106,100 | 108,500 | 32 | 452.08 |
| 2010-06-30 | 111,200 | 111,500 | 110,000 | 111,100 | 28 | 462.92 |
| 2010-06-29 | 112,700 | 113,300 | 112,500 | 112,500 | 24 | 468.75 |
| 2010-06-28 | 116,200 | 116,600 | 113,500 | 115,500 | 20 | 481.25 |
| 2010-06-25 | 112,600 | 116,000 | 112,100 | 113,200 | 35 | 471.67 |
| 2010-06-24 | 117,500 | 118,600 | 115,900 | 118,600 | 11 | 494.17 |
| 2010-06-23 | 117,800 | 118,000 | 117,400 | 117,500 | 7 | 489.58 |
| 2010-06-22 | 120,400 | 120,400 | 116,200 | 118,100 | 17 | 492.08 |
| 2010-06-21 | 117,500 | 119,500 | 117,500 | 119,500 | 7 | 497.92 |
| 2010-06-18 | 116,400 | 120,000 | 116,400 | 117,100 | 14 | 487.92 |
| 2010-06-17 | 119,000 | 119,000 | 118,000 | 118,100 | 16 | 492.08 |
| 2010-06-16 | 121,000 | 121,000 | 118,200 | 119,000 | 41 | 495.83 |
| 2010-06-15 | 119,000 | 120,600 | 119,000 | 120,000 | 39 | 500 |
| 2010-06-14 | 121,400 | 121,400 | 120,800 | 121,000 | 16 | 504.17 |
| 2010-06-11 | 122,000 | 122,000 | 120,700 | 120,700 | 36 | 502.92 |
| 2010-06-10 | 122,300 | 122,300 | 120,000 | 120,500 | 12 | 502.08 |
| 2010-06-09 | 124,000 | 124,000 | 122,000 | 122,000 | 24 | 508.33 |
| 2010-06-08 | 123,000 | 123,000 | 121,000 | 123,000 | 27 | 512.50 |
| 2010-06-07 | 122,000 | 125,000 | 121,500 | 125,000 | 50 | 520.83 |
| 2010-06-04 | 127,600 | 127,600 | 124,000 | 127,100 | 22 | 529.58 |
| 2010-06-03 | 123,400 | 127,000 | 123,400 | 126,100 | 33 | 525.42 |
| 2010-06-02 | 124,300 | 126,200 | 124,100 | 125,900 | 54 | 524.58 |
| 2010-06-01 | 127,800 | 127,800 | 126,100 | 126,100 | 3 | 525.42 |
| 2010-05-31 | 124,600 | 129,500 | 122,800 | 127,800 | 98 | 532.50 |
| 2010-05-28 | 123,000 | 126,800 | 120,900 | 126,800 | 149 | 528.33 |
| 2010-05-27 | 114,000 | 119,800 | 114,000 | 119,700 | 32 | 498.75 |
| 2010-05-26 | 116,300 | 119,000 | 116,300 | 116,300 | 42 | 484.58 |
| 2010-05-25 | 116,800 | 119,500 | 116,100 | 116,300 | 93 | 484.58 |
| 2010-05-24 | 116,000 | 117,000 | 115,500 | 115,900 | 45 | 482.92 |
| 2010-05-21 | 115,500 | 117,100 | 114,100 | 114,900 | 76 | 478.75 |
| 2010-05-20 | 117,000 | 119,900 | 115,700 | 116,100 | 33 | 483.75 |
| 2010-05-19 | 116,600 | 117,100 | 115,600 | 117,000 | 43 | 487.50 |
| 2010-05-18 | 117,500 | 119,700 | 117,000 | 117,800 | 61 | 490.83 |
| 2010-05-17 | 118,000 | 119,300 | 117,900 | 117,900 | 45 | 491.25 |
| 2010-05-14 | 121,000 | 121,800 | 120,000 | 120,600 | 18 | 502.50 |
| 2010-05-13 | 123,500 | 123,500 | 119,100 | 120,600 | 31 | 502.50 |
| 2010-05-12 | 118,200 | 121,800 | 118,000 | 120,500 | 48 | 502.08 |
| 2010-05-11 | 120,000 | 122,000 | 117,900 | 117,900 | 32 | 491.25 |
| 2010-05-10 | 118,200 | 119,200 | 117,600 | 119,200 | 47 | 496.67 |
| 2010-05-07 | 117,000 | 120,000 | 116,600 | 120,000 | 91 | 500 |
| 2010-05-06 | 124,000 | 124,000 | 120,900 | 121,800 | 90 | 507.50 |
| 2010-04-30 | 125,000 | 126,000 | 124,900 | 125,100 | 51 | 521.25 |
| 2010-04-28 | 127,000 | 127,000 | 124,500 | 125,000 | 102 | 520.83 |
| 2010-04-27 | 129,000 | 129,000 | 126,800 | 127,000 | 54 | 529.17 |
| 2010-04-26 | 130,400 | 130,400 | 128,900 | 129,000 | 103 | 537.50 |
| 2010-04-23 | 127,500 | 129,900 | 127,500 | 129,400 | 133 | 539.17 |
| 2010-04-22 | 127,300 | 127,300 | 126,400 | 127,000 | 92 | 529.17 |
| 2010-04-21 | 125,000 | 126,600 | 125,000 | 125,300 | 116 | 522.08 |
| 2010-04-20 | 125,200 | 128,000 | 124,000 | 124,000 | 201 | 516.67 |
| 2010-04-19 | 127,900 | 127,900 | 125,000 | 125,100 | 121 | 521.25 |
| 2010-04-16 | 125,600 | 127,000 | 124,000 | 127,000 | 158 | 529.17 |
| 2010-04-15 | 125,000 | 130,000 | 123,900 | 125,400 | 224 | 522.50 |
| 2010-04-14 | 124,900 | 125,400 | 123,800 | 124,400 | 231 | 518.33 |
| 2010-04-13 | 132,000 | 133,000 | 125,200 | 126,600 | 419 | 527.50 |
| 2010-04-12 | 120,800 | 131,900 | 120,800 | 131,000 | 293 | 545.83 |
| 2010-04-09 | 120,300 | 121,200 | 120,100 | 120,200 | 46 | 500.83 |
| 2010-04-08 | 120,000 | 121,000 | 120,000 | 121,000 | 10 | 504.17 |
| 2010-04-07 | 120,600 | 121,200 | 120,600 | 120,900 | 18 | 503.75 |
| 2010-04-06 | 122,500 | 122,500 | 120,000 | 120,600 | 41 | 502.50 |
| 2010-04-05 | 123,000 | 125,000 | 123,000 | 123,200 | 72 | 513.33 |
| 2010-04-02 | 122,500 | 122,500 | 118,000 | 122,500 | 72 | 510.42 |
| 2010-04-01 | 119,400 | 119,900 | 118,200 | 119,500 | 53 | 497.92 |
| 2010-03-31 | 122,300 | 122,400 | 117,900 | 118,800 | 105 | 495 |
| 2010-03-30 | 120,800 | 123,000 | 120,800 | 120,900 | 54 | 503.75 |
| 2010-03-29 | 119,400 | 121,900 | 119,000 | 119,000 | 125 | 495.83 |
| 2010-03-26 | 118,000 | 129,000 | 118,000 | 119,600 | 127 | 498.33 |
| 2010-03-25 | 116,600 | 117,600 | 116,200 | 116,900 | 54 | 487.08 |
| 2010-03-24 | 115,800 | 117,000 | 115,300 | 116,500 | 34 | 485.42 |
| 2010-03-23 | 113,400 | 115,500 | 113,300 | 114,400 | 17 | 476.67 |
| 2010-03-19 | 114,500 | 114,500 | 113,300 | 113,900 | 14 | 474.58 |
| 2010-03-18 | 113,900 | 114,100 | 113,300 | 113,300 | 18 | 472.08 |
| 2010-03-17 | 112,400 | 113,200 | 112,300 | 113,200 | 8 | 471.67 |
| 2010-03-16 | 112,500 | 112,500 | 112,000 | 112,400 | 28 | 468.33 |
| 2010-03-15 | 112,200 | 113,100 | 111,900 | 112,400 | 13 | 468.33 |
| 2010-03-12 | 113,800 | 113,800 | 112,000 | 112,400 | 28 | 468.33 |
| 2010-03-11 | 112,000 | 112,500 | 111,300 | 112,500 | 28 | 468.75 |
| 2010-03-10 | 112,000 | 112,200 | 111,900 | 112,100 | 11 | 467.08 |
| 2010-03-09 | 111,800 | 112,600 | 111,000 | 112,600 | 34 | 469.17 |
| 2010-03-08 | 111,800 | 112,700 | 111,800 | 111,800 | 14 | 465.83 |
| 2010-03-05 | 111,400 | 111,700 | 111,000 | 111,600 | 25 | 465 |
| 2010-03-04 | 111,500 | 112,000 | 110,800 | 110,800 | 36 | 461.67 |
| 2010-03-03 | 112,600 | 113,500 | 112,200 | 113,000 | 18 | 470.83 |
| 2010-03-02 | 112,700 | 113,500 | 112,600 | 113,500 | 31 | 472.92 |
| 2010-03-01 | 112,600 | 114,600 | 112,600 | 113,100 | 17 | 471.25 |
| 2010-02-26 | 114,700 | 114,900 | 114,300 | 114,300 | 18 | 476.25 |
| 2010-02-25 | 112,800 | 116,000 | 112,800 | 114,200 | 15 | 475.83 |
| 2010-02-24 | 113,500 | 113,500 | 112,500 | 112,800 | 17 | 470 |
| 2010-02-23 | 117,000 | 117,000 | 114,000 | 116,000 | 18 | 483.33 |
| 2010-02-22 | 113,600 | 114,800 | 113,600 | 114,000 | 30 | 475 |
| 2010-02-19 | 116,100 | 116,400 | 114,000 | 114,600 | 17 | 477.50 |
| 2010-02-18 | 116,000 | 117,200 | 115,900 | 117,100 | 22 | 487.92 |
| 2010-02-17 | 115,900 | 116,000 | 115,300 | 116,000 | 16 | 483.33 |
| 2010-02-16 | 116,900 | 116,900 | 115,200 | 115,900 | 17 | 482.92 |
| 2010-02-15 | 114,700 | 116,900 | 114,700 | 116,800 | 29 | 486.67 |
| 2010-02-12 | 115,000 | 115,000 | 112,400 | 113,400 | 19 | 472.50 |
| 2010-02-10 | 115,000 | 116,200 | 112,100 | 114,000 | 54 | 475 |
| 2010-02-09 | 112,200 | 113,600 | 112,200 | 113,600 | 15 | 473.33 |
| 2010-02-08 | 112,100 | 114,400 | 112,100 | 114,400 | 21 | 476.67 |
| 2010-02-05 | 115,000 | 115,200 | 112,500 | 112,700 | 34 | 469.58 |
| 2010-02-04 | 116,100 | 117,300 | 116,100 | 117,300 | 19 | 488.75 |
| 2010-02-03 | 114,500 | 117,000 | 114,500 | 116,100 | 22 | 483.75 |
| 2010-02-02 | 114,000 | 116,000 | 113,500 | 115,100 | 29 | 479.58 |
| 2010-02-01 | 115,000 | 116,800 | 113,800 | 114,000 | 53 | 475 |
| 2010-01-29 | 119,200 | 119,200 | 115,600 | 115,600 | 21 | 481.67 |
| 2010-01-28 | 115,400 | 119,200 | 115,400 | 119,200 | 49 | 496.67 |
| 2010-01-27 | 113,900 | 118,500 | 113,900 | 115,300 | 42 | 480.42 |
| 2010-01-26 | 122,000 | 122,000 | 117,100 | 118,900 | 31 | 495.42 |
| 2010-01-25 | 119,100 | 121,000 | 117,200 | 119,100 | 121 | 496.25 |
| 2010-01-22 | 123,000 | 123,000 | 119,000 | 121,000 | 48 | 504.17 |
| 2010-01-21 | 124,600 | 124,900 | 122,100 | 124,000 | 71 | 516.67 |
| 2010-01-20 | 126,100 | 128,400 | 125,900 | 125,900 | 31 | 524.58 |
| 2010-01-19 | 124,000 | 126,100 | 123,100 | 125,800 | 60 | 524.17 |
| 2010-01-18 | 126,800 | 126,800 | 123,800 | 124,000 | 69 | 516.67 |
| 2010-01-15 | 123,000 | 127,600 | 123,000 | 127,600 | 108 | 531.67 |
| 2010-01-14 | 119,000 | 122,500 | 119,000 | 122,500 | 76 | 510.42 |
| 2010-01-13 | 120,000 | 120,100 | 118,000 | 118,200 | 111 | 492.50 |
| 2010-01-12 | 118,000 | 124,000 | 118,000 | 121,000 | 149 | 504.17 |
| 2010-01-08 | 116,300 | 117,600 | 115,400 | 117,300 | 62 | 488.75 |
| 2010-01-07 | 116,000 | 116,600 | 114,200 | 115,900 | 86 | 482.92 |
| 2010-01-06 | 114,800 | 116,200 | 114,100 | 116,100 | 44 | 483.75 |
| 2010-01-05 | 116,500 | 116,500 | 115,000 | 115,000 | 60 | 479.17 |
| 2010-01-04 | 116,100 | 116,900 | 115,100 | 115,400 | 45 | 480.83 |
分割・併合履歴 ： [2017-02-24]1株→1.2株 [2015-08-27]1株→2株 [2013-08-28]1株→100株 [2007-08-28]1株→2株 [2005-08-26]1株→2株
