2175 (株)エス・エム・エス 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 | 67,600 | 70,400 | 67,600 | 69,700 | 217 | 87.13 |
| 2010-12-29 | 67,600 | 68,700 | 67,000 | 67,900 | 88 | 84.88 |
| 2010-12-28 | 69,400 | 69,400 | 67,100 | 67,600 | 170 | 84.50 |
| 2010-12-27 | 71,000 | 71,100 | 67,300 | 68,400 | 382 | 85.50 |
| 2010-12-24 | 70,700 | 70,900 | 69,300 | 69,500 | 240 | 86.88 |
| 2010-12-22 | 73,100 | 73,100 | 71,100 | 71,100 | 449 | 88.88 |
| 2010-12-21 | 73,400 | 73,400 | 71,700 | 73,200 | 335 | 91.50 |
| 2010-12-20 | 74,300 | 75,500 | 72,500 | 73,000 | 693 | 91.25 |
| 2010-12-17 | 73,000 | 74,800 | 72,400 | 73,200 | 473 | 91.50 |
| 2010-12-16 | 72,600 | 73,000 | 71,800 | 72,900 | 255 | 91.13 |
| 2010-12-15 | 76,600 | 77,000 | 72,300 | 72,300 | 980 | 90.38 |
| 2010-12-14 | 74,000 | 75,500 | 72,300 | 75,100 | 507 | 93.88 |
| 2010-12-13 | 72,000 | 74,100 | 71,500 | 74,000 | 632 | 92.50 |
| 2010-12-10 | 71,700 | 71,800 | 69,300 | 71,700 | 220 | 89.63 |
| 2010-12-09 | 71,300 | 71,900 | 70,000 | 71,500 | 291 | 89.38 |
| 2010-12-08 | 72,600 | 72,900 | 71,000 | 71,500 | 405 | 89.38 |
| 2010-12-07 | 73,500 | 74,100 | 71,700 | 73,200 | 1,029 | 91.50 |
| 2010-12-06 | 67,200 | 71,300 | 67,200 | 71,000 | 393 | 88.75 |
| 2010-12-03 | 66,200 | 68,000 | 66,200 | 66,700 | 154 | 83.38 |
| 2010-12-02 | 67,100 | 67,500 | 65,600 | 65,800 | 154 | 82.25 |
| 2010-12-01 | 65,000 | 66,900 | 64,200 | 65,500 | 206 | 81.88 |
| 2010-11-30 | 68,000 | 68,900 | 65,000 | 65,100 | 376 | 81.38 |
| 2010-11-29 | 68,000 | 70,000 | 68,000 | 68,200 | 147 | 85.25 |
| 2010-11-26 | 72,000 | 72,100 | 67,700 | 69,000 | 466 | 86.25 |
| 2010-11-25 | 74,300 | 74,400 | 71,300 | 72,000 | 358 | 90 |
| 2010-11-24 | 70,000 | 73,000 | 68,700 | 71,300 | 586 | 89.13 |
| 2010-11-22 | 73,500 | 75,300 | 72,100 | 73,000 | 1,159 | 91.25 |
| 2010-11-19 | 67,000 | 73,500 | 65,200 | 72,400 | 1,604 | 90.50 |
| 2010-11-18 | 62,000 | 66,600 | 62,000 | 64,000 | 593 | 80 |
| 2010-11-17 | 62,500 | 63,100 | 60,100 | 62,000 | 300 | 77.50 |
| 2010-11-16 | 63,400 | 63,700 | 61,900 | 63,200 | 363 | 79 |
| 2010-11-15 | 59,800 | 62,700 | 58,500 | 62,600 | 518 | 78.25 |
| 2010-11-12 | 56,800 | 58,800 | 55,900 | 58,800 | 306 | 73.50 |
| 2010-11-11 | 56,800 | 57,800 | 55,000 | 56,800 | 417 | 71 |
| 2010-11-10 | 53,500 | 58,600 | 53,500 | 57,500 | 1,003 | 71.88 |
| 2010-11-09 | 53,000 | 53,400 | 52,200 | 53,400 | 335 | 66.75 |
| 2010-11-08 | 51,500 | 53,000 | 51,000 | 52,000 | 419 | 65 |
| 2010-11-05 | 50,700 | 51,900 | 50,600 | 51,500 | 400 | 64.38 |
| 2010-11-04 | 50,600 | 51,400 | 50,000 | 50,200 | 441 | 62.75 |
| 2010-11-02 | 52,000 | 52,800 | 50,900 | 51,000 | 916 | 63.75 |
| 2010-11-01 | 52,200 | 52,600 | 50,000 | 50,200 | 869 | 62.75 |
| 2010-10-29 | 58,800 | 59,600 | 55,800 | 56,200 | 423 | 70.25 |
| 2010-10-28 | 61,600 | 61,800 | 59,000 | 59,700 | 331 | 74.63 |
| 2010-10-27 | 61,600 | 62,800 | 61,600 | 61,800 | 136 | 77.25 |
| 2010-10-26 | 62,700 | 63,100 | 61,700 | 62,100 | 132 | 77.63 |
| 2010-10-25 | 62,800 | 62,800 | 61,000 | 62,300 | 246 | 77.88 |
| 2010-10-22 | 62,000 | 62,900 | 60,600 | 62,400 | 570 | 78 |
| 2010-10-21 | 64,800 | 65,000 | 62,200 | 62,900 | 196 | 78.63 |
| 2010-10-20 | 66,900 | 66,900 | 64,200 | 64,200 | 175 | 80.25 |
| 2010-10-19 | 65,700 | 67,800 | 65,000 | 67,300 | 107 | 84.13 |
| 2010-10-18 | 65,000 | 66,600 | 61,500 | 66,300 | 302 | 82.88 |
| 2010-10-15 | 66,900 | 67,200 | 64,000 | 66,900 | 524 | 83.63 |
| 2010-10-14 | 67,800 | 69,300 | 66,900 | 67,200 | 184 | 84 |
| 2010-10-13 | 69,000 | 70,000 | 66,700 | 68,100 | 208 | 85.13 |
| 2010-10-12 | 71,500 | 72,100 | 68,500 | 68,500 | 337 | 85.63 |
| 2010-10-08 | 71,300 | 72,000 | 71,100 | 72,000 | 154 | 90 |
| 2010-10-07 | 71,800 | 72,400 | 71,600 | 71,600 | 124 | 89.50 |
| 2010-10-06 | 72,000 | 72,800 | 71,500 | 72,400 | 200 | 90.50 |
| 2010-10-05 | 72,300 | 73,200 | 71,000 | 71,800 | 186 | 89.75 |
| 2010-10-04 | 74,500 | 75,900 | 73,000 | 73,000 | 151 | 91.25 |
| 2010-10-01 | 73,200 | 76,000 | 72,100 | 74,500 | 233 | 93.13 |
| 2010-09-30 | 72,600 | 72,900 | 72,100 | 72,100 | 71 | 90.13 |
| 2010-09-29 | 72,500 | 73,500 | 72,300 | 72,600 | 87 | 90.75 |
| 2010-09-28 | 73,800 | 73,800 | 72,200 | 72,500 | 189 | 90.63 |
| 2010-09-27 | 76,500 | 76,500 | 73,700 | 73,700 | 123 | 92.13 |
| 2010-09-24 | 74,000 | 75,900 | 73,300 | 75,000 | 157 | 93.75 |
| 2010-09-22 | 72,600 | 74,600 | 72,600 | 74,000 | 139 | 92.50 |
| 2010-09-21 | 73,800 | 74,300 | 72,800 | 73,200 | 229 | 91.50 |
| 2010-09-17 | 74,400 | 74,500 | 73,000 | 73,200 | 294 | 91.50 |
| 2010-09-16 | 77,000 | 77,000 | 74,600 | 74,600 | 312 | 93.25 |
| 2010-09-15 | 77,400 | 77,400 | 74,100 | 77,000 | 403 | 96.25 |
| 2010-09-14 | 79,500 | 81,500 | 77,500 | 78,500 | 327 | 98.13 |
| 2010-09-13 | 78,100 | 81,900 | 77,000 | 79,500 | 736 | 99.38 |
| 2010-09-10 | 74,600 | 76,200 | 74,200 | 76,200 | 192 | 95.25 |
| 2010-09-09 | 74,400 | 75,000 | 73,500 | 73,800 | 98 | 92.25 |
| 2010-09-08 | 75,500 | 75,600 | 72,900 | 73,200 | 150 | 91.50 |
| 2010-09-07 | 75,500 | 75,800 | 74,100 | 75,700 | 194 | 94.63 |
| 2010-09-06 | 72,500 | 74,500 | 72,500 | 74,500 | 224 | 93.13 |
| 2010-09-03 | 72,100 | 73,000 | 71,300 | 72,100 | 191 | 90.13 |
| 2010-09-02 | 72,400 | 74,000 | 71,300 | 71,800 | 264 | 89.75 |
| 2010-09-01 | 72,900 | 74,400 | 70,700 | 72,800 | 171 | 91 |
| 2010-08-31 | 74,000 | 74,000 | 71,300 | 72,500 | 269 | 90.63 |
| 2010-08-30 | 74,800 | 75,600 | 74,100 | 75,100 | 247 | 93.88 |
| 2010-08-27 | 72,600 | 74,100 | 72,000 | 73,400 | 178 | 91.75 |
| 2010-08-26 | 73,100 | 74,100 | 72,000 | 74,100 | 329 | 92.63 |
| 2010-08-25 | 74,000 | 75,000 | 72,100 | 73,200 | 448 | 91.50 |
| 2010-08-24 | 75,700 | 76,100 | 73,600 | 74,000 | 600 | 92.50 |
| 2010-08-23 | 76,500 | 77,900 | 75,100 | 76,000 | 320 | 95 |
| 2010-08-20 | 74,600 | 78,600 | 73,700 | 76,600 | 1,182 | 95.75 |
| 2010-08-19 | 73,400 | 75,400 | 73,000 | 73,700 | 680 | 92.13 |
| 2010-08-18 | 73,000 | 74,300 | 72,500 | 73,400 | 814 | 91.75 |
| 2010-08-17 | 72,500 | 74,300 | 71,600 | 71,600 | 524 | 89.50 |
| 2010-08-16 | 76,900 | 76,900 | 73,600 | 75,500 | 293 | 94.38 |
| 2010-08-13 | 73,300 | 76,400 | 72,800 | 75,900 | 352 | 94.88 |
| 2010-08-12 | 74,900 | 75,000 | 72,100 | 74,500 | 746 | 93.13 |
| 2010-08-11 | 78,200 | 78,600 | 75,100 | 76,600 | 579 | 95.75 |
| 2010-08-10 | 81,400 | 82,000 | 76,500 | 78,000 | 1,197 | 97.50 |
| 2010-08-09 | 81,000 | 84,200 | 78,700 | 80,000 | 1,366 | 100 |
| 2010-08-06 | 79,100 | 83,000 | 77,900 | 78,600 | 949 | 98.25 |
| 2010-08-05 | 80,500 | 81,300 | 76,500 | 78,800 | 1,284 | 98.50 |
| 2010-08-04 | 83,500 | 84,500 | 80,100 | 81,300 | 1,402 | 101.63 |
| 2010-08-03 | 92,800 | 93,500 | 83,500 | 85,000 | 3,097 | 106.25 |
| 2010-08-02 | 97,500 | 99,000 | 91,600 | 92,300 | 1,321 | 115.38 |
| 2010-07-30 | 107,500 | 107,900 | 102,400 | 105,000 | 421 | 131.25 |
| 2010-07-29 | 103,100 | 108,000 | 103,000 | 106,800 | 282 | 133.50 |
| 2010-07-28 | 101,500 | 105,400 | 101,000 | 104,900 | 405 | 131.13 |
| 2010-07-27 | 100,600 | 104,500 | 100,300 | 100,800 | 337 | 126 |
| 2010-07-26 | 102,100 | 102,400 | 99,900 | 100,700 | 236 | 125.88 |
| 2010-07-23 | 102,800 | 102,800 | 99,200 | 100,200 | 350 | 125.25 |
| 2010-07-22 | 104,000 | 104,700 | 98,300 | 101,400 | 503 | 126.75 |
| 2010-07-21 | 97,900 | 106,400 | 97,900 | 105,700 | 920 | 132.13 |
| 2010-07-20 | 100,900 | 103,200 | 95,400 | 97,300 | 397 | 121.63 |
| 2010-07-16 | 108,100 | 109,000 | 98,400 | 100,900 | 1,832 | 126.13 |
| 2010-07-15 | 97,500 | 106,500 | 95,700 | 106,500 | 3,303 | 133.13 |
| 2010-07-14 | 90,000 | 91,900 | 90,000 | 91,500 | 50 | 114.38 |
| 2010-07-13 | 91,500 | 92,500 | 89,000 | 89,900 | 244 | 112.38 |
| 2010-07-12 | 93,100 | 93,900 | 92,000 | 92,200 | 64 | 115.25 |
| 2010-07-09 | 92,600 | 93,100 | 91,600 | 91,700 | 94 | 114.63 |
| 2010-07-08 | 96,000 | 96,000 | 93,100 | 93,100 | 77 | 116.38 |
| 2010-07-07 | 95,300 | 95,900 | 92,500 | 94,100 | 178 | 117.63 |
| 2010-07-06 | 94,000 | 95,200 | 92,300 | 94,500 | 285 | 118.13 |
| 2010-07-05 | 92,000 | 94,500 | 91,500 | 94,200 | 209 | 117.75 |
| 2010-07-02 | 92,000 | 93,900 | 91,000 | 93,500 | 69 | 116.88 |
| 2010-07-01 | 92,200 | 93,600 | 91,500 | 92,000 | 148 | 115 |
| 2010-06-30 | 89,000 | 95,000 | 88,500 | 93,700 | 342 | 117.13 |
| 2010-06-29 | 99,000 | 100,000 | 91,000 | 92,000 | 455 | 115 |
| 2010-06-28 | 104,000 | 104,000 | 97,300 | 98,100 | 470 | 122.63 |
| 2010-06-25 | 108,000 | 108,000 | 102,100 | 104,800 | 293 | 131 |
| 2010-06-24 | 104,300 | 106,500 | 103,000 | 105,000 | 205 | 131.25 |
| 2010-06-23 | 108,500 | 108,500 | 104,500 | 105,700 | 161 | 132.13 |
| 2010-06-22 | 108,700 | 111,600 | 108,000 | 108,700 | 279 | 135.88 |
| 2010-06-21 | 107,000 | 109,100 | 107,000 | 108,100 | 162 | 135.13 |
| 2010-06-18 | 108,600 | 108,600 | 107,000 | 107,100 | 194 | 133.88 |
| 2010-06-17 | 109,500 | 110,300 | 108,100 | 109,200 | 138 | 136.50 |
| 2010-06-16 | 112,900 | 112,900 | 109,000 | 110,300 | 210 | 137.88 |
| 2010-06-15 | 110,000 | 110,900 | 108,900 | 110,500 | 174 | 138.13 |
| 2010-06-14 | 111,300 | 111,300 | 108,500 | 110,300 | 137 | 137.88 |
| 2010-06-11 | 108,500 | 109,800 | 107,000 | 109,300 | 234 | 136.63 |
| 2010-06-10 | 106,000 | 107,000 | 105,000 | 106,200 | 87 | 132.75 |
| 2010-06-09 | 107,900 | 108,200 | 104,500 | 105,000 | 262 | 131.25 |
| 2010-06-08 | 103,000 | 106,700 | 103,000 | 104,400 | 125 | 130.50 |
| 2010-06-07 | 104,800 | 106,000 | 102,000 | 102,200 | 243 | 127.75 |
| 2010-06-04 | 109,000 | 111,300 | 107,000 | 107,800 | 234 | 134.75 |
| 2010-06-03 | 109,600 | 111,900 | 108,600 | 110,800 | 343 | 138.50 |
| 2010-06-02 | 109,900 | 112,500 | 108,400 | 109,400 | 281 | 136.75 |
| 2010-06-01 | 117,800 | 117,800 | 109,000 | 112,100 | 398 | 140.13 |
| 2010-05-31 | 111,500 | 117,300 | 111,200 | 115,000 | 299 | 143.75 |
| 2010-05-28 | 106,300 | 112,900 | 106,300 | 110,700 | 474 | 138.38 |
| 2010-05-27 | 98,500 | 104,500 | 97,400 | 103,300 | 611 | 129.13 |
| 2010-05-26 | 105,100 | 108,500 | 97,000 | 97,000 | 886 | 121.25 |
| 2010-05-25 | 113,800 | 113,800 | 105,000 | 105,000 | 490 | 131.25 |
| 2010-05-24 | 112,800 | 115,300 | 109,000 | 111,500 | 325 | 139.38 |
| 2010-05-21 | 105,300 | 118,300 | 105,300 | 114,500 | 577 | 143.13 |
| 2010-05-20 | 112,000 | 119,000 | 108,300 | 108,300 | 438 | 135.38 |
| 2010-05-19 | 119,300 | 119,400 | 112,500 | 115,000 | 786 | 143.75 |
| 2010-05-18 | 122,900 | 124,300 | 120,100 | 120,200 | 430 | 150.25 |
| 2010-05-17 | 125,000 | 128,900 | 120,500 | 121,900 | 332 | 152.38 |
| 2010-05-14 | 128,000 | 129,700 | 126,000 | 126,000 | 354 | 157.50 |
| 2010-05-13 | 130,100 | 133,500 | 127,500 | 131,000 | 291 | 163.75 |
| 2010-05-12 | 130,000 | 133,000 | 125,000 | 130,000 | 714 | 162.50 |
| 2010-05-11 | 140,000 | 140,000 | 128,600 | 130,000 | 697 | 162.50 |
| 2010-05-10 | 140,000 | 145,000 | 134,800 | 137,700 | 614 | 172.13 |
| 2010-05-07 | 140,000 | 144,700 | 134,000 | 140,500 | 1,172 | 175.63 |
| 2010-05-06 | 140,000 | 163,700 | 138,000 | 148,200 | 3,476 | 185.25 |
| 2010-04-30 | 140,000 | 154,900 | 135,400 | 148,000 | 4,140 | 185 |
| 2010-04-28 | 123,800 | 129,700 | 123,000 | 127,000 | 776 | 158.75 |
| 2010-04-27 | 125,000 | 125,500 | 122,200 | 124,000 | 377 | 155 |
| 2010-04-26 | 121,600 | 124,200 | 120,000 | 123,300 | 511 | 154.13 |
| 2010-04-23 | 121,200 | 124,000 | 117,900 | 120,400 | 886 | 150.50 |
| 2010-04-22 | 126,200 | 127,000 | 121,900 | 124,200 | 1,347 | 155.25 |
| 2010-04-21 | 131,000 | 133,500 | 131,000 | 132,200 | 145 | 165.25 |
| 2010-04-20 | 134,100 | 135,100 | 130,000 | 130,200 | 328 | 162.75 |
| 2010-04-19 | 135,000 | 137,200 | 131,100 | 135,100 | 332 | 168.88 |
| 2010-04-16 | 140,000 | 141,200 | 136,100 | 137,600 | 482 | 172 |
| 2010-04-15 | 138,700 | 140,700 | 137,500 | 139,200 | 288 | 174 |
| 2010-04-14 | 135,600 | 140,800 | 134,800 | 138,800 | 477 | 173.50 |
| 2010-04-13 | 137,000 | 138,000 | 135,100 | 136,000 | 310 | 170 |
| 2010-04-12 | 136,000 | 137,500 | 134,500 | 137,500 | 324 | 171.88 |
| 2010-04-09 | 134,700 | 134,700 | 133,000 | 134,500 | 167 | 168.13 |
| 2010-04-08 | 130,000 | 134,500 | 129,700 | 133,900 | 280 | 167.38 |
| 2010-04-07 | 132,300 | 132,500 | 129,600 | 132,100 | 261 | 165.13 |
| 2010-04-06 | 135,200 | 136,000 | 132,200 | 132,600 | 400 | 165.75 |
| 2010-04-05 | 130,500 | 134,900 | 130,500 | 134,900 | 610 | 168.63 |
| 2010-04-02 | 126,000 | 129,300 | 124,800 | 128,900 | 305 | 161.13 |
| 2010-04-01 | 127,500 | 128,400 | 125,300 | 126,600 | 263 | 158.25 |
| 2010-03-31 | 123,500 | 129,800 | 123,500 | 127,000 | 760 | 158.75 |
| 2010-03-30 | 121,200 | 125,300 | 120,100 | 122,600 | 527 | 153.25 |
| 2010-03-29 | 123,300 | 124,400 | 119,800 | 120,000 | 440 | 150 |
| 2010-03-26 | 122,000 | 124,300 | 120,800 | 123,100 | 270 | 153.88 |
| 2010-03-25 | 125,500 | 125,500 | 120,500 | 121,500 | 457 | 151.88 |
| 2010-03-24 | 129,000 | 129,200 | 124,000 | 125,000 | 476 | 156.25 |
| 2010-03-23 | 126,300 | 130,000 | 123,700 | 127,800 | 779 | 159.75 |
| 2010-03-19 | 118,900 | 128,500 | 118,900 | 128,400 | 1,212 | 160.50 |
| 2010-03-18 | 115,000 | 119,700 | 114,500 | 117,700 | 492 | 147.13 |
| 2010-03-17 | 116,900 | 116,900 | 114,500 | 115,200 | 230 | 144 |
| 2010-03-16 | 118,100 | 119,700 | 115,000 | 116,900 | 267 | 146.13 |
| 2010-03-15 | 119,000 | 120,000 | 117,700 | 118,500 | 331 | 148.13 |
| 2010-03-12 | 118,900 | 118,900 | 117,600 | 118,600 | 204 | 148.25 |
| 2010-03-11 | 118,100 | 118,800 | 117,800 | 118,100 | 159 | 147.63 |
| 2010-03-10 | 118,400 | 118,900 | 117,000 | 118,000 | 302 | 147.50 |
| 2010-03-09 | 116,000 | 117,000 | 114,300 | 116,400 | 268 | 145.50 |
| 2010-03-08 | 118,800 | 119,000 | 113,500 | 115,800 | 359 | 144.75 |
| 2010-03-05 | 117,000 | 122,000 | 115,000 | 116,500 | 658 | 145.63 |
| 2010-03-04 | 120,000 | 123,800 | 118,000 | 118,700 | 876 | 148.38 |
| 2010-03-03 | 114,600 | 119,800 | 113,000 | 117,900 | 775 | 147.38 |
| 2010-03-02 | 111,000 | 114,800 | 110,500 | 113,000 | 395 | 141.25 |
| 2010-03-01 | 111,500 | 113,400 | 110,200 | 110,300 | 312 | 137.88 |
| 2010-02-26 | 110,700 | 112,400 | 110,000 | 111,200 | 267 | 139 |
| 2010-02-25 | 113,500 | 113,900 | 110,300 | 110,600 | 380 | 138.25 |
| 2010-02-24 | 108,600 | 113,000 | 106,700 | 109,900 | 823 | 137.38 |
| 2010-02-23 | 112,100 | 112,400 | 106,000 | 108,600 | 1,051 | 135.75 |
| 2010-02-22 | 119,900 | 119,900 | 112,500 | 113,200 | 799 | 141.50 |
| 2010-02-19 | 119,000 | 119,900 | 116,000 | 117,700 | 705 | 147.13 |
| 2010-02-18 | 112,000 | 116,900 | 111,600 | 116,000 | 971 | 145 |
| 2010-02-17 | 111,200 | 117,000 | 110,100 | 110,100 | 859 | 137.63 |
| 2010-02-16 | 103,500 | 110,500 | 103,500 | 110,400 | 989 | 138 |
| 2010-02-15 | 104,500 | 105,500 | 103,000 | 103,500 | 433 | 129.38 |
| 2010-02-12 | 102,500 | 103,500 | 101,300 | 102,800 | 522 | 128.50 |
| 2010-02-10 | 102,400 | 106,000 | 102,400 | 104,600 | 360 | 130.75 |
| 2010-02-09 | 105,000 | 105,000 | 100,300 | 101,300 | 950 | 126.63 |
| 2010-02-08 | 109,200 | 113,500 | 104,500 | 105,100 | 1,003 | 131.38 |
| 2010-02-05 | 100,900 | 109,300 | 100,000 | 109,200 | 1,273 | 136.50 |
| 2010-02-04 | 110,400 | 110,600 | 101,100 | 105,700 | 1,714 | 132.13 |
| 2010-02-03 | 108,900 | 112,400 | 106,600 | 111,900 | 2,706 | 139.88 |
| 2010-02-02 | 116,500 | 116,600 | 101,000 | 105,900 | 3,895 | 132.38 |
| 2010-02-01 | 120,000 | 129,000 | 113,800 | 122,500 | 2,103 | 153.13 |
| 2010-01-29 | 142,800 | 142,800 | 140,200 | 141,000 | 633 | 176.25 |
| 2010-01-28 | 149,000 | 149,000 | 143,200 | 144,200 | 443 | 180.25 |
| 2010-01-27 | 150,800 | 154,500 | 145,800 | 147,000 | 653 | 183.75 |
| 2010-01-26 | 156,600 | 156,600 | 151,100 | 152,500 | 1,229 | 190.63 |
| 2010-01-25 | 145,000 | 154,700 | 142,900 | 149,600 | 1,916 | 187 |
| 2010-01-22 | 142,400 | 144,200 | 140,800 | 144,200 | 374 | 180.25 |
| 2010-01-21 | 141,000 | 142,800 | 140,000 | 142,000 | 347 | 177.50 |
| 2010-01-20 | 142,000 | 142,500 | 140,800 | 140,800 | 236 | 176 |
| 2010-01-19 | 142,800 | 143,000 | 140,400 | 140,500 | 549 | 175.63 |
| 2010-01-18 | 143,600 | 144,300 | 142,300 | 143,000 | 283 | 178.75 |
| 2010-01-15 | 143,100 | 143,500 | 141,600 | 143,200 | 315 | 179 |
| 2010-01-14 | 146,500 | 146,500 | 143,500 | 143,500 | 298 | 179.38 |
| 2010-01-13 | 145,000 | 147,500 | 144,000 | 146,500 | 352 | 183.13 |
| 2010-01-12 | 148,200 | 151,000 | 145,600 | 146,800 | 579 | 183.50 |
| 2010-01-08 | 142,800 | 146,500 | 142,200 | 145,500 | 528 | 181.88 |
| 2010-01-07 | 141,300 | 143,000 | 140,300 | 141,000 | 373 | 176.25 |
| 2010-01-06 | 142,700 | 142,700 | 140,100 | 141,700 | 306 | 177.13 |
| 2010-01-05 | 140,000 | 146,800 | 140,000 | 142,700 | 520 | 178.38 |
| 2010-01-04 | 141,800 | 141,800 | 139,700 | 140,300 | 343 | 175.38 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2014-12-26]1株→2株 [2013-03-27]1株→200株 [2009-09-25]1株→2株 [2008-09-25]1株→3株
