2138 クルーズ(株) 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 | 158,300 | 158,700 | 151,400 | 151,400 | 2,482 | 757 |
| 2010-12-29 | 162,800 | 162,800 | 158,400 | 158,700 | 1,304 | 793.50 |
| 2010-12-28 | 158,500 | 162,800 | 158,000 | 160,900 | 2,158 | 804.50 |
| 2010-12-27 | 160,000 | 160,700 | 157,000 | 157,000 | 1,711 | 785 |
| 2010-12-24 | 164,300 | 164,900 | 158,800 | 160,000 | 3,895 | 800 |
| 2010-12-22 | 171,400 | 177,300 | 161,000 | 163,300 | 8,270 | 816.50 |
| 2010-12-21 | 170,600 | 172,400 | 168,200 | 169,700 | 1,684 | 848.50 |
| 2010-12-20 | 171,100 | 173,900 | 167,200 | 170,600 | 4,165 | 853 |
| 2010-12-17 | 168,600 | 171,000 | 165,400 | 167,000 | 3,218 | 835 |
| 2010-12-16 | 161,100 | 174,100 | 160,500 | 169,800 | 5,992 | 849 |
| 2010-12-15 | 163,600 | 166,000 | 159,300 | 160,400 | 3,355 | 802 |
| 2010-12-14 | 155,800 | 163,000 | 154,300 | 160,500 | 4,255 | 802.50 |
| 2010-12-13 | 151,200 | 155,400 | 149,500 | 154,700 | 1,616 | 773.50 |
| 2010-12-10 | 148,600 | 152,900 | 146,700 | 152,900 | 1,548 | 764.50 |
| 2010-12-09 | 153,400 | 155,000 | 147,500 | 148,100 | 1,685 | 740.50 |
| 2010-12-08 | 152,400 | 155,900 | 150,300 | 154,800 | 3,031 | 774 |
| 2010-12-07 | 156,900 | 157,000 | 150,200 | 152,400 | 1,986 | 762 |
| 2010-12-06 | 151,900 | 155,000 | 151,000 | 154,000 | 2,336 | 770 |
| 2010-12-03 | 148,000 | 149,900 | 143,700 | 149,900 | 1,544 | 749.50 |
| 2010-12-02 | 148,900 | 150,500 | 145,600 | 145,700 | 1,643 | 728.50 |
| 2010-12-01 | 145,000 | 146,500 | 142,500 | 145,000 | 1,231 | 725 |
| 2010-11-30 | 149,000 | 150,100 | 142,200 | 144,000 | 1,886 | 720 |
| 2010-11-29 | 153,000 | 155,000 | 149,200 | 149,600 | 2,682 | 748 |
| 2010-11-26 | 155,200 | 158,000 | 147,500 | 148,500 | 3,552 | 742.50 |
| 2010-11-25 | 155,000 | 155,500 | 149,500 | 155,200 | 4,651 | 776 |
| 2010-11-24 | 138,000 | 152,100 | 137,100 | 149,300 | 5,478 | 746.50 |
| 2010-11-22 | 140,000 | 144,400 | 138,900 | 142,700 | 3,931 | 713.50 |
| 2010-11-19 | 135,000 | 139,000 | 134,000 | 137,500 | 4,710 | 687.50 |
| 2010-11-18 | 125,100 | 133,200 | 125,100 | 132,200 | 2,103 | 661 |
| 2010-11-17 | 122,000 | 126,000 | 121,600 | 126,000 | 1,685 | 630 |
| 2010-11-16 | 129,000 | 129,100 | 121,400 | 122,400 | 2,358 | 612 |
| 2010-11-15 | 131,300 | 134,000 | 126,500 | 128,000 | 1,936 | 640 |
| 2010-11-12 | 133,700 | 136,200 | 132,300 | 132,300 | 1,142 | 661.50 |
| 2010-11-11 | 136,300 | 138,000 | 133,300 | 135,800 | 1,677 | 679 |
| 2010-11-10 | 132,000 | 138,300 | 131,300 | 135,900 | 3,094 | 679.50 |
| 2010-11-09 | 134,200 | 134,400 | 129,500 | 132,000 | 1,571 | 660 |
| 2010-11-08 | 127,300 | 134,000 | 127,300 | 133,000 | 2,483 | 665 |
| 2010-11-05 | 128,000 | 128,800 | 123,600 | 126,000 | 1,583 | 630 |
| 2010-11-04 | 126,000 | 130,300 | 123,700 | 125,800 | 2,687 | 629 |
| 2010-11-02 | 130,600 | 132,400 | 123,000 | 123,000 | 2,611 | 615 |
| 2010-11-01 | 131,500 | 135,900 | 129,000 | 132,400 | 1,881 | 662 |
| 2010-10-29 | 134,900 | 136,600 | 131,400 | 133,200 | 2,061 | 666 |
| 2010-10-28 | 136,400 | 141,400 | 134,000 | 137,000 | 4,635 | 685 |
| 2010-10-27 | 146,100 | 147,300 | 136,900 | 138,700 | 4,353 | 693.50 |
| 2010-10-26 | 151,000 | 152,000 | 146,800 | 146,800 | 2,633 | 734 |
| 2010-10-25 | 147,500 | 153,100 | 145,900 | 153,100 | 2,323 | 765.50 |
| 2010-10-22 | 142,700 | 146,600 | 141,700 | 145,900 | 1,190 | 729.50 |
| 2010-10-21 | 148,700 | 148,800 | 143,600 | 143,900 | 1,360 | 719.50 |
| 2010-10-20 | 149,900 | 151,900 | 143,600 | 148,300 | 2,773 | 741.50 |
| 2010-10-19 | 140,000 | 150,000 | 137,300 | 147,600 | 4,222 | 738 |
| 2010-10-18 | 138,200 | 142,300 | 135,700 | 141,400 | 2,195 | 707 |
| 2010-10-15 | 148,000 | 150,000 | 138,600 | 139,200 | 3,382 | 696 |
| 2010-10-14 | 146,100 | 152,000 | 142,000 | 152,000 | 4,768 | 760 |
| 2010-10-13 | 162,000 | 162,600 | 145,400 | 145,500 | 5,063 | 727.50 |
| 2010-10-12 | 169,000 | 170,500 | 156,200 | 159,600 | 3,389 | 798 |
| 2010-10-08 | 166,000 | 171,400 | 161,800 | 166,000 | 4,702 | 830 |
| 2010-10-07 | 170,900 | 173,900 | 161,500 | 165,700 | 5,639 | 828.50 |
| 2010-10-06 | 158,500 | 166,900 | 157,000 | 166,900 | 7,184 | 834.50 |
| 2010-10-05 | 164,000 | 164,100 | 155,100 | 157,300 | 4,845 | 786.50 |
| 2010-10-04 | 154,300 | 162,000 | 154,300 | 159,100 | 8,211 | 795.50 |
| 2010-10-01 | 141,800 | 151,500 | 139,500 | 151,500 | 6,918 | 757.50 |
| 2010-09-30 | 142,500 | 149,600 | 140,000 | 140,000 | 3,373 | 700 |
| 2010-09-29 | 145,000 | 146,800 | 141,100 | 144,400 | 2,137 | 722 |
| 2010-09-28 | 141,500 | 147,800 | 133,300 | 146,900 | 4,088 | 734.50 |
| 2010-09-27 | 293,500 | 294,900 | 279,000 | 287,400 | 2,057 | 718.50 |
| 2010-09-24 | 292,500 | 305,500 | 291,200 | 296,700 | 5,384 | 741.75 |
| 2010-09-22 | 279,000 | 292,400 | 277,100 | 290,500 | 3,377 | 726.25 |
| 2010-09-21 | 281,000 | 286,000 | 272,600 | 279,800 | 2,760 | 699.50 |
| 2010-09-17 | 282,000 | 292,500 | 276,300 | 279,000 | 3,523 | 697.50 |
| 2010-09-16 | 284,000 | 294,000 | 272,500 | 281,500 | 5,043 | 703.75 |
| 2010-09-15 | 280,000 | 291,500 | 277,400 | 279,400 | 4,058 | 698.50 |
| 2010-09-14 | 270,000 | 299,300 | 262,600 | 295,000 | 9,376 | 737.50 |
| 2010-09-13 | 257,800 | 275,000 | 255,400 | 272,000 | 3,360 | 680 |
| 2010-09-10 | 259,900 | 260,000 | 254,000 | 254,500 | 1,035 | 636.25 |
| 2010-09-09 | 266,400 | 267,000 | 258,500 | 260,500 | 1,589 | 651.25 |
| 2010-09-08 | 258,500 | 266,200 | 256,800 | 263,800 | 2,214 | 659.50 |
| 2010-09-07 | 260,000 | 265,900 | 253,300 | 262,600 | 4,020 | 656.50 |
| 2010-09-06 | 236,500 | 258,500 | 233,300 | 256,900 | 4,779 | 642.25 |
| 2010-09-03 | 220,400 | 230,000 | 215,600 | 229,400 | 3,327 | 573.50 |
| 2010-09-02 | 220,100 | 221,900 | 209,400 | 219,300 | 2,393 | 548.25 |
| 2010-09-01 | 208,100 | 218,300 | 208,100 | 216,000 | 2,006 | 540 |
| 2010-08-31 | 211,000 | 224,500 | 208,100 | 208,200 | 3,613 | 520.50 |
| 2010-08-30 | 224,400 | 227,300 | 212,500 | 214,200 | 2,876 | 535.50 |
| 2010-08-27 | 200,000 | 222,700 | 199,000 | 220,000 | 4,255 | 550 |
| 2010-08-26 | 206,700 | 208,900 | 200,200 | 200,200 | 1,466 | 500.50 |
| 2010-08-25 | 197,300 | 210,900 | 194,000 | 204,000 | 3,557 | 510 |
| 2010-08-24 | 219,000 | 221,600 | 201,100 | 202,000 | 3,184 | 505 |
| 2010-08-23 | 224,400 | 233,400 | 218,400 | 222,900 | 1,802 | 557.25 |
| 2010-08-20 | 223,900 | 236,400 | 220,000 | 227,500 | 3,728 | 568.75 |
| 2010-08-19 | 204,600 | 227,900 | 203,700 | 220,000 | 3,283 | 550 |
| 2010-08-18 | 216,000 | 217,800 | 205,300 | 209,000 | 2,463 | 522.50 |
| 2010-08-17 | 232,900 | 235,000 | 210,200 | 210,600 | 2,703 | 526.50 |
| 2010-08-16 | 252,100 | 252,900 | 241,000 | 241,000 | 884 | 602.50 |
| 2010-08-13 | 251,000 | 256,000 | 245,000 | 254,500 | 1,030 | 636.25 |
| 2010-08-12 | 249,000 | 252,100 | 240,700 | 249,800 | 1,212 | 624.50 |
| 2010-08-11 | 259,900 | 262,000 | 254,200 | 255,200 | 653 | 638 |
| 2010-08-10 | 270,400 | 272,000 | 255,900 | 264,900 | 823 | 662.25 |
| 2010-08-09 | 263,000 | 272,400 | 261,100 | 265,400 | 895 | 663.50 |
| 2010-08-06 | 251,600 | 268,000 | 250,000 | 265,000 | 1,455 | 662.50 |
| 2010-08-05 | 268,100 | 269,900 | 252,200 | 255,100 | 1,641 | 637.75 |
| 2010-08-04 | 270,400 | 274,000 | 260,800 | 260,800 | 1,747 | 652 |
| 2010-08-03 | 273,100 | 278,400 | 259,000 | 275,000 | 2,768 | 687.50 |
| 2010-08-02 | 290,900 | 301,000 | 267,600 | 267,600 | 3,957 | 669 |
| 2010-07-30 | 299,500 | 299,800 | 286,100 | 292,500 | 1,571 | 731.25 |
| 2010-07-29 | 308,000 | 311,000 | 301,500 | 302,500 | 1,458 | 756.25 |
| 2010-07-28 | 304,500 | 320,000 | 301,500 | 313,000 | 3,331 | 782.50 |
| 2010-07-27 | 285,000 | 310,000 | 283,300 | 302,500 | 4,793 | 756.25 |
| 2010-07-26 | 275,800 | 282,000 | 272,500 | 281,500 | 1,903 | 703.75 |
| 2010-07-23 | 272,000 | 282,800 | 265,100 | 280,000 | 4,001 | 700 |
| 2010-07-22 | 250,000 | 277,500 | 245,500 | 271,900 | 5,282 | 679.75 |
| 2010-07-21 | 261,000 | 262,900 | 244,700 | 251,000 | 1,751 | 627.50 |
| 2010-07-20 | 238,000 | 258,400 | 237,500 | 256,100 | 2,259 | 640.25 |
| 2010-07-16 | 255,900 | 256,000 | 240,100 | 245,000 | 2,539 | 612.50 |
| 2010-07-15 | 262,700 | 264,400 | 255,100 | 257,100 | 1,837 | 642.75 |
| 2010-07-14 | 272,300 | 274,500 | 260,800 | 267,700 | 2,124 | 669.25 |
| 2010-07-13 | 260,000 | 267,900 | 255,500 | 265,300 | 2,438 | 663.25 |
| 2010-07-12 | 263,900 | 271,000 | 257,100 | 258,100 | 2,339 | 645.25 |
| 2010-07-09 | 278,700 | 282,600 | 262,000 | 264,000 | 3,907 | 660 |
| 2010-07-08 | 308,000 | 310,000 | 280,500 | 283,500 | 2,923 | 708.75 |
| 2010-07-07 | 303,000 | 315,000 | 294,700 | 297,500 | 2,924 | 743.75 |
| 2010-07-06 | 296,500 | 306,000 | 290,000 | 302,500 | 3,429 | 756.25 |
| 2010-07-05 | 287,600 | 308,000 | 283,000 | 299,500 | 3,672 | 748.75 |
| 2010-07-02 | 289,900 | 293,400 | 276,700 | 287,500 | 2,860 | 718.75 |
| 2010-07-01 | 297,700 | 300,500 | 282,300 | 283,500 | 3,361 | 708.75 |
| 2010-06-30 | 278,200 | 304,000 | 275,400 | 304,000 | 3,983 | 760 |
| 2010-06-29 | 284,300 | 303,500 | 275,300 | 290,000 | 5,565 | 725 |
| 2010-06-28 | 303,500 | 309,500 | 278,500 | 283,500 | 2,579 | 708.75 |
| 2010-06-25 | 316,000 | 319,000 | 297,000 | 306,000 | 2,404 | 765 |
| 2010-06-24 | 321,000 | 328,000 | 315,000 | 321,000 | 1,756 | 802.50 |
| 2010-06-23 | 326,500 | 331,500 | 309,000 | 321,000 | 3,250 | 802.50 |
| 2010-06-22 | 333,500 | 356,500 | 320,000 | 325,500 | 5,783 | 813.75 |
| 2010-06-21 | 343,500 | 350,500 | 334,000 | 340,000 | 3,666 | 850 |
| 2010-06-18 | 340,000 | 347,500 | 313,000 | 345,000 | 6,940 | 862.50 |
| 2010-06-17 | 356,000 | 386,000 | 325,500 | 327,000 | 9,612 | 817.50 |
| 2010-06-16 | 361,000 | 374,000 | 353,000 | 359,000 | 5,536 | 897.50 |
| 2010-06-15 | 330,500 | 387,500 | 323,500 | 365,500 | 11,356 | 913.75 |
| 2010-06-14 | 328,000 | 343,500 | 326,000 | 332,500 | 4,399 | 831.25 |
| 2010-06-11 | 349,500 | 352,000 | 322,500 | 340,500 | 9,153 | 851.25 |
| 2010-06-10 | 295,000 | 330,000 | 290,500 | 330,000 | 6,592 | 825 |
| 2010-06-09 | 293,000 | 298,700 | 272,100 | 280,000 | 4,642 | 700 |
| 2010-06-08 | 321,500 | 326,500 | 294,200 | 297,000 | 6,078 | 742.50 |
| 2010-06-07 | 298,900 | 328,000 | 292,100 | 323,000 | 11,366 | 807.50 |
| 2010-06-04 | 240,700 | 288,900 | 240,100 | 288,900 | 7,489 | 722.25 |
| 2010-06-03 | 237,000 | 240,900 | 229,800 | 238,900 | 2,597 | 597.25 |
| 2010-06-02 | 226,000 | 241,100 | 218,400 | 225,000 | 3,018 | 562.50 |
| 2010-06-01 | 234,500 | 244,800 | 222,600 | 229,900 | 2,505 | 574.75 |
| 2010-05-31 | 218,000 | 239,600 | 215,200 | 237,500 | 2,827 | 593.75 |
| 2010-05-28 | 223,000 | 227,700 | 206,000 | 215,900 | 2,392 | 539.75 |
| 2010-05-27 | 197,800 | 217,100 | 192,100 | 214,000 | 3,505 | 535 |
| 2010-05-26 | 200,000 | 205,500 | 178,000 | 199,500 | 3,552 | 498.75 |
| 2010-05-25 | 221,100 | 227,900 | 189,600 | 190,900 | 3,061 | 477.25 |
| 2010-05-24 | 222,500 | 241,500 | 214,000 | 220,000 | 5,287 | 550 |
| 2010-05-21 | 208,000 | 228,000 | 201,100 | 218,500 | 2,813 | 546.25 |
| 2010-05-20 | 227,000 | 242,000 | 211,300 | 216,200 | 2,584 | 540.50 |
| 2010-05-19 | 204,000 | 237,900 | 195,000 | 237,000 | 3,277 | 592.50 |
| 2010-05-18 | 260,000 | 265,000 | 205,000 | 213,100 | 4,139 | 532.75 |
| 2010-05-17 | 275,500 | 285,500 | 248,300 | 255,000 | 2,153 | 637.50 |
| 2010-05-14 | 262,000 | 280,000 | 256,000 | 280,000 | 2,654 | 700 |
| 2010-05-13 | 238,000 | 266,000 | 235,100 | 258,900 | 3,345 | 647.25 |
| 2010-05-12 | 230,000 | 252,500 | 226,100 | 233,000 | 2,552 | 582.50 |
| 2010-05-11 | 205,000 | 250,200 | 203,500 | 234,300 | 5,400 | 585.75 |
| 2010-05-10 | 199,700 | 213,000 | 197,500 | 200,200 | 777 | 500.50 |
| 2010-05-07 | 206,900 | 219,900 | 199,600 | 202,300 | 1,177 | 505.75 |
| 2010-05-06 | 208,700 | 230,000 | 200,800 | 221,900 | 1,410 | 554.75 |
| 2010-04-30 | 224,000 | 228,000 | 201,500 | 211,400 | 1,215 | 528.50 |
| 2010-04-28 | 195,200 | 225,000 | 193,800 | 217,700 | 1,543 | 544.25 |
| 2010-04-27 | 208,800 | 212,000 | 198,700 | 203,200 | 1,614 | 508 |
| 2010-04-26 | 187,000 | 192,500 | 184,100 | 191,800 | 834 | 479.50 |
| 2010-04-23 | 173,000 | 186,000 | 173,000 | 182,600 | 1,696 | 456.50 |
| 2010-04-22 | 162,900 | 172,900 | 158,000 | 169,900 | 472 | 424.75 |
| 2010-04-21 | 157,800 | 166,000 | 156,000 | 164,000 | 587 | 410 |
| 2010-04-20 | 174,500 | 174,500 | 151,300 | 151,300 | 534 | 378.25 |
| 2010-04-19 | 163,400 | 170,900 | 163,000 | 170,500 | 270 | 426.25 |
| 2010-04-16 | 176,300 | 176,300 | 167,400 | 169,900 | 495 | 424.75 |
| 2010-04-15 | 173,500 | 184,000 | 169,800 | 172,700 | 1,089 | 431.75 |
| 2010-04-14 | 173,000 | 173,900 | 166,600 | 169,000 | 492 | 422.50 |
| 2010-04-13 | 159,500 | 179,500 | 156,500 | 172,500 | 1,629 | 431.25 |
| 2010-04-12 | 163,500 | 163,500 | 156,000 | 157,600 | 468 | 394 |
| 2010-04-09 | 154,800 | 163,500 | 151,100 | 163,500 | 1,033 | 408.75 |
| 2010-04-08 | 144,200 | 151,200 | 141,200 | 149,500 | 329 | 373.75 |
| 2010-04-07 | 140,300 | 145,000 | 140,300 | 141,200 | 228 | 353 |
| 2010-04-06 | 146,800 | 147,000 | 140,500 | 142,700 | 240 | 356.75 |
| 2010-04-05 | 148,900 | 151,000 | 142,700 | 144,800 | 240 | 362 |
| 2010-04-02 | 154,300 | 154,300 | 146,200 | 147,000 | 418 | 367.50 |
| 2010-04-01 | 154,000 | 167,500 | 150,500 | 155,600 | 735 | 389 |
| 2010-03-31 | 141,200 | 154,500 | 139,000 | 154,300 | 516 | 385.75 |
| 2010-03-30 | 144,800 | 147,700 | 140,800 | 144,000 | 312 | 360 |
| 2010-03-29 | 141,600 | 151,700 | 141,600 | 142,100 | 494 | 355.25 |
| 2010-03-26 | 148,500 | 153,800 | 145,000 | 146,500 | 265 | 366.25 |
| 2010-03-25 | 168,000 | 168,000 | 149,100 | 150,000 | 801 | 375 |
| 2010-03-24 | 156,200 | 170,000 | 156,200 | 163,900 | 806 | 409.75 |
| 2010-03-23 | 158,500 | 158,900 | 152,100 | 154,000 | 398 | 385 |
| 2010-03-19 | 141,500 | 164,000 | 137,200 | 158,500 | 1,215 | 396.25 |
| 2010-03-18 | 145,200 | 145,200 | 135,700 | 141,500 | 489 | 353.75 |
| 2010-03-17 | 150,000 | 152,100 | 139,600 | 143,700 | 842 | 359.25 |
| 2010-03-16 | 132,000 | 164,000 | 127,700 | 150,600 | 2,205 | 376.50 |
| 2010-03-15 | 117,800 | 137,500 | 115,000 | 135,000 | 1,343 | 337.50 |
| 2010-03-12 | 114,000 | 118,100 | 111,300 | 113,900 | 344 | 284.75 |
| 2010-03-11 | 112,000 | 118,300 | 110,000 | 115,000 | 701 | 287.50 |
| 2010-03-10 | 102,500 | 114,000 | 102,000 | 111,000 | 638 | 277.50 |
| 2010-03-09 | 101,000 | 103,700 | 100,100 | 100,900 | 75 | 252.25 |
| 2010-03-08 | 101,700 | 103,300 | 96,500 | 102,000 | 150 | 255 |
| 2010-03-05 | 99,900 | 102,000 | 99,900 | 101,600 | 74 | 254 |
| 2010-03-04 | 103,000 | 103,000 | 99,700 | 99,800 | 225 | 249.50 |
| 2010-03-03 | 105,400 | 106,300 | 102,500 | 102,500 | 342 | 256.25 |
| 2010-03-02 | 102,100 | 112,200 | 101,800 | 106,300 | 538 | 265.75 |
| 2010-03-01 | 103,000 | 106,000 | 100,700 | 102,100 | 350 | 255.25 |
| 2010-02-26 | 105,800 | 112,800 | 100,200 | 105,800 | 974 | 264.50 |
| 2010-02-25 | 93,000 | 104,000 | 93,000 | 104,000 | 1,268 | 260 |
| 2010-02-24 | 92,900 | 93,700 | 90,700 | 91,900 | 70 | 229.75 |
| 2010-02-23 | 91,200 | 94,000 | 88,300 | 93,000 | 166 | 232.50 |
| 2010-02-22 | 90,000 | 91,900 | 88,000 | 91,300 | 127 | 228.25 |
| 2010-02-19 | 92,000 | 92,000 | 88,500 | 88,500 | 232 | 221.25 |
| 2010-02-18 | 92,100 | 96,800 | 90,500 | 91,400 | 309 | 228.50 |
| 2010-02-17 | 88,000 | 96,800 | 88,000 | 95,000 | 521 | 237.50 |
| 2010-02-16 | 89,500 | 91,100 | 87,600 | 88,500 | 164 | 221.25 |
| 2010-02-15 | 96,300 | 96,700 | 90,100 | 91,000 | 184 | 227.50 |
| 2010-02-12 | 84,400 | 94,800 | 84,400 | 94,800 | 245 | 237 |
| 2010-02-10 | 87,500 | 89,500 | 84,000 | 84,300 | 129 | 210.75 |
| 2010-02-09 | 90,300 | 90,300 | 85,200 | 87,400 | 258 | 218.50 |
| 2010-02-08 | 86,700 | 93,700 | 86,600 | 91,800 | 460 | 229.50 |
| 2010-02-05 | 88,200 | 92,500 | 84,200 | 91,000 | 879 | 227.50 |
| 2010-02-04 | 98,200 | 105,000 | 91,100 | 94,000 | 2,647 | 235 |
| 2010-02-03 | 85,000 | 94,000 | 83,400 | 94,000 | 1,407 | 235 |
| 2010-02-02 | 69,200 | 79,000 | 69,000 | 79,000 | 415 | 197.50 |
| 2010-02-01 | 69,600 | 71,300 | 67,600 | 69,000 | 91 | 172.50 |
| 2010-01-29 | 69,100 | 71,500 | 69,100 | 69,500 | 37 | 173.75 |
| 2010-01-28 | 69,100 | 72,000 | 69,100 | 70,100 | 14 | 175.25 |
| 2010-01-27 | 74,600 | 74,600 | 68,200 | 69,100 | 209 | 172.75 |
| 2010-01-26 | 74,900 | 76,500 | 71,300 | 73,500 | 106 | 183.75 |
| 2010-01-25 | 73,000 | 77,100 | 73,000 | 75,000 | 224 | 187.50 |
| 2010-01-22 | 69,400 | 73,000 | 67,800 | 73,000 | 92 | 182.50 |
| 2010-01-21 | 65,500 | 75,000 | 65,500 | 70,900 | 282 | 177.25 |
| 2010-01-20 | 65,800 | 66,900 | 64,600 | 66,000 | 52 | 165 |
| 2010-01-19 | 64,100 | 66,000 | 63,100 | 64,300 | 44 | 160.75 |
| 2010-01-18 | 63,000 | 65,900 | 63,000 | 64,100 | 44 | 160.25 |
| 2010-01-15 | 63,500 | 63,500 | 63,100 | 63,100 | 23 | 157.75 |
| 2010-01-14 | 64,100 | 65,000 | 63,500 | 63,600 | 43 | 159 |
| 2010-01-13 | 63,500 | 64,000 | 63,000 | 64,000 | 75 | 160 |
| 2010-01-12 | 64,400 | 65,400 | 63,700 | 64,200 | 38 | 160.50 |
| 2010-01-08 | 64,400 | 65,400 | 63,900 | 65,400 | 45 | 163.50 |
| 2010-01-07 | 64,900 | 66,400 | 64,200 | 64,200 | 22 | 160.50 |
| 2010-01-06 | 66,200 | 66,800 | 64,900 | 64,900 | 103 | 162.25 |
| 2010-01-05 | 66,400 | 66,900 | 64,400 | 65,400 | 99 | 163.50 |
| 2010-01-04 | 65,500 | 67,400 | 64,400 | 65,400 | 100 | 163.50 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2011-02-24]1株→2株 [2010-09-28]1株→2株