2412 (株)ベネフィット・ワン 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 | 62,000 | 62,600 | 61,800 | 62,300 | 326 | 77.88 |
| 2010-12-29 | 61,900 | 62,300 | 61,800 | 62,100 | 168 | 77.63 |
| 2010-12-28 | 61,900 | 62,700 | 61,800 | 61,900 | 305 | 77.38 |
| 2010-12-27 | 62,300 | 62,700 | 62,100 | 62,100 | 145 | 77.63 |
| 2010-12-24 | 62,300 | 62,400 | 61,900 | 62,200 | 361 | 77.75 |
| 2010-12-22 | 62,600 | 63,100 | 62,000 | 62,300 | 440 | 77.88 |
| 2010-12-21 | 63,100 | 64,000 | 62,400 | 62,500 | 352 | 78.13 |
| 2010-12-20 | 64,000 | 64,300 | 63,000 | 63,400 | 248 | 79.25 |
| 2010-12-17 | 64,300 | 64,900 | 63,500 | 64,000 | 464 | 80 |
| 2010-12-16 | 63,000 | 64,400 | 62,700 | 63,600 | 361 | 79.50 |
| 2010-12-15 | 62,600 | 63,000 | 62,500 | 63,000 | 277 | 78.75 |
| 2010-12-14 | 62,000 | 62,600 | 61,900 | 62,300 | 325 | 77.88 |
| 2010-12-13 | 62,000 | 62,400 | 61,900 | 62,000 | 398 | 77.50 |
| 2010-12-10 | 62,000 | 62,500 | 61,900 | 61,900 | 216 | 77.38 |
| 2010-12-09 | 62,100 | 62,500 | 61,800 | 61,800 | 383 | 77.25 |
| 2010-12-08 | 62,200 | 62,600 | 61,800 | 62,400 | 251 | 78 |
| 2010-12-07 | 62,400 | 62,800 | 61,900 | 62,100 | 343 | 77.63 |
| 2010-12-06 | 62,000 | 62,700 | 61,900 | 62,300 | 217 | 77.88 |
| 2010-12-03 | 62,100 | 62,500 | 61,800 | 61,900 | 271 | 77.38 |
| 2010-12-02 | 62,000 | 62,500 | 61,900 | 62,300 | 105 | 77.88 |
| 2010-12-01 | 61,900 | 62,800 | 61,900 | 62,300 | 85 | 77.88 |
| 2010-11-30 | 62,400 | 62,400 | 61,800 | 62,200 | 205 | 77.75 |
| 2010-11-29 | 62,200 | 62,800 | 62,200 | 62,500 | 88 | 78.13 |
| 2010-11-26 | 62,300 | 62,600 | 62,300 | 62,400 | 142 | 78 |
| 2010-11-25 | 62,500 | 62,800 | 62,400 | 62,500 | 49 | 78.13 |
| 2010-11-24 | 62,100 | 62,600 | 62,000 | 62,100 | 146 | 77.63 |
| 2010-11-22 | 62,800 | 62,800 | 62,000 | 62,400 | 151 | 78 |
| 2010-11-19 | 62,500 | 62,700 | 62,300 | 62,300 | 69 | 77.88 |
| 2010-11-18 | 62,100 | 62,900 | 62,100 | 62,400 | 59 | 78 |
| 2010-11-17 | 62,700 | 62,700 | 62,100 | 62,100 | 26 | 77.63 |
| 2010-11-16 | 63,300 | 63,300 | 61,900 | 62,400 | 46 | 78 |
| 2010-11-15 | 62,000 | 62,400 | 61,900 | 61,900 | 28 | 77.38 |
| 2010-11-12 | 61,900 | 62,000 | 61,800 | 61,900 | 62 | 77.38 |
| 2010-11-11 | 61,900 | 62,300 | 61,600 | 61,700 | 156 | 77.13 |
| 2010-11-10 | 61,900 | 62,300 | 61,500 | 61,700 | 62 | 77.13 |
| 2010-11-09 | 62,100 | 62,300 | 61,300 | 61,300 | 221 | 76.63 |
| 2010-11-08 | 62,200 | 62,600 | 62,100 | 62,100 | 58 | 77.63 |
| 2010-11-05 | 62,000 | 62,500 | 61,900 | 62,500 | 24 | 78.13 |
| 2010-11-04 | 61,900 | 62,000 | 61,900 | 61,900 | 38 | 77.38 |
| 2010-11-02 | 62,600 | 63,000 | 61,900 | 61,900 | 153 | 77.38 |
| 2010-11-01 | 63,000 | 63,000 | 62,500 | 62,700 | 8 | 78.38 |
| 2010-10-29 | 62,200 | 63,500 | 62,200 | 62,600 | 64 | 78.25 |
| 2010-10-28 | 62,000 | 62,500 | 62,000 | 62,500 | 27 | 78.13 |
| 2010-10-27 | 61,900 | 62,200 | 61,900 | 62,100 | 54 | 77.63 |
| 2010-10-26 | 63,000 | 63,000 | 62,600 | 62,600 | 58 | 78.25 |
| 2010-10-25 | 62,800 | 63,000 | 62,500 | 62,900 | 28 | 78.63 |
| 2010-10-22 | 62,000 | 62,900 | 62,000 | 62,800 | 31 | 78.50 |
| 2010-10-21 | 63,000 | 63,000 | 62,100 | 62,200 | 19 | 77.75 |
| 2010-10-20 | 62,900 | 62,900 | 62,100 | 62,300 | 3 | 77.88 |
| 2010-10-19 | 62,500 | 63,200 | 61,900 | 63,200 | 125 | 79 |
| 2010-10-18 | 62,000 | 62,100 | 62,000 | 62,000 | 24 | 77.50 |
| 2010-10-15 | 62,600 | 63,000 | 62,000 | 62,000 | 14 | 77.50 |
| 2010-10-14 | 62,000 | 63,300 | 62,000 | 62,600 | 167 | 78.25 |
| 2010-10-13 | 62,000 | 63,000 | 62,000 | 62,100 | 47 | 77.63 |
| 2010-10-12 | 63,100 | 63,600 | 62,400 | 62,700 | 52 | 78.38 |
| 2010-10-08 | 63,300 | 63,300 | 63,100 | 63,100 | 16 | 78.88 |
| 2010-10-07 | 63,600 | 64,700 | 63,200 | 63,300 | 93 | 79.13 |
| 2010-10-06 | 63,200 | 64,200 | 63,200 | 63,200 | 14 | 79 |
| 2010-10-05 | 65,000 | 65,100 | 63,100 | 63,100 | 97 | 78.88 |
| 2010-10-04 | 65,100 | 65,100 | 64,400 | 64,400 | 15 | 80.50 |
| 2010-10-01 | 64,900 | 65,400 | 63,900 | 65,400 | 160 | 81.75 |
| 2010-09-30 | 64,400 | 64,600 | 63,700 | 64,100 | 117 | 80.13 |
| 2010-09-29 | 63,800 | 64,400 | 63,000 | 64,400 | 71 | 80.50 |
| 2010-09-28 | 62,500 | 63,800 | 62,500 | 63,700 | 60 | 79.63 |
| 2010-09-27 | 62,800 | 63,500 | 61,900 | 62,900 | 102 | 78.63 |
| 2010-09-24 | 63,800 | 63,900 | 63,200 | 63,800 | 60 | 79.75 |
| 2010-09-22 | 63,400 | 63,900 | 63,100 | 63,800 | 57 | 79.75 |
| 2010-09-21 | 63,000 | 63,600 | 62,800 | 62,900 | 81 | 78.63 |
| 2010-09-17 | 63,100 | 63,500 | 62,900 | 63,300 | 37 | 79.13 |
| 2010-09-16 | 63,000 | 63,500 | 63,000 | 63,500 | 51 | 79.38 |
| 2010-09-15 | 63,100 | 63,700 | 63,000 | 63,600 | 27 | 79.50 |
| 2010-09-14 | 64,000 | 64,000 | 63,000 | 63,700 | 29 | 79.63 |
| 2010-09-13 | 63,900 | 64,000 | 63,000 | 63,000 | 88 | 78.75 |
| 2010-09-10 | 62,800 | 63,800 | 62,100 | 63,800 | 45 | 79.75 |
| 2010-09-09 | 61,900 | 62,600 | 61,900 | 62,100 | 89 | 77.63 |
| 2010-09-08 | 64,000 | 64,000 | 61,000 | 61,900 | 358 | 77.38 |
| 2010-09-07 | 63,900 | 64,500 | 63,900 | 64,500 | 25 | 80.63 |
| 2010-09-06 | 63,900 | 64,400 | 62,200 | 63,900 | 138 | 79.88 |
| 2010-09-03 | 62,700 | 63,200 | 62,000 | 63,200 | 54 | 79 |
| 2010-09-02 | 62,200 | 62,800 | 61,900 | 62,500 | 92 | 78.13 |
| 2010-09-01 | 62,000 | 63,200 | 62,000 | 63,200 | 54 | 79 |
| 2010-08-31 | 62,000 | 63,500 | 61,500 | 61,900 | 64 | 77.38 |
| 2010-08-30 | 62,000 | 62,500 | 61,800 | 62,300 | 25 | 77.88 |
| 2010-08-27 | 61,900 | 61,900 | 61,000 | 61,800 | 55 | 77.25 |
| 2010-08-26 | 61,800 | 61,900 | 61,400 | 61,500 | 246 | 76.88 |
| 2010-08-25 | 61,900 | 62,700 | 61,900 | 61,900 | 75 | 77.38 |
| 2010-08-24 | 61,900 | 62,700 | 61,900 | 61,900 | 59 | 77.38 |
| 2010-08-23 | 61,600 | 63,200 | 61,600 | 62,000 | 75 | 77.50 |
| 2010-08-20 | 61,800 | 61,900 | 61,600 | 61,600 | 22 | 77 |
| 2010-08-19 | 61,900 | 61,900 | 61,500 | 61,900 | 163 | 77.38 |
| 2010-08-18 | 62,000 | 62,600 | 61,900 | 61,900 | 51 | 77.38 |
| 2010-08-17 | 61,900 | 62,000 | 61,900 | 61,900 | 32 | 77.38 |
| 2010-08-16 | 61,900 | 62,000 | 61,900 | 61,900 | 22 | 77.38 |
| 2010-08-13 | 62,000 | 62,500 | 62,000 | 62,000 | 10 | 77.50 |
| 2010-08-12 | 62,200 | 62,500 | 62,000 | 62,000 | 34 | 77.50 |
| 2010-08-11 | 62,000 | 62,100 | 61,600 | 61,900 | 52 | 77.38 |
| 2010-08-10 | 62,000 | 62,400 | 61,900 | 62,000 | 109 | 77.50 |
| 2010-08-09 | 62,000 | 62,000 | 62,000 | 62,000 | 8 | 77.50 |
| 2010-08-06 | 62,500 | 62,500 | 61,600 | 62,500 | 74 | 78.13 |
| 2010-08-05 | 62,800 | 62,800 | 62,100 | 62,500 | 91 | 78.13 |
| 2010-08-04 | 63,500 | 63,500 | 62,800 | 62,800 | 73 | 78.50 |
| 2010-08-03 | 64,200 | 64,200 | 63,500 | 63,500 | 16 | 79.38 |
| 2010-08-02 | 64,500 | 64,600 | 63,200 | 64,500 | 67 | 80.63 |
| 2010-07-30 | 63,600 | 63,600 | 63,500 | 63,500 | 5 | 79.38 |
| 2010-07-29 | 64,000 | 64,000 | 63,500 | 64,000 | 14 | 80 |
| 2010-07-28 | 64,000 | 64,000 | 63,100 | 63,200 | 14 | 79 |
| 2010-07-27 | 64,100 | 64,100 | 63,000 | 63,100 | 18 | 78.88 |
| 2010-07-26 | 64,800 | 64,800 | 62,800 | 64,500 | 98 | 80.63 |
| 2010-07-23 | 62,000 | 62,500 | 61,800 | 61,800 | 27 | 77.25 |
| 2010-07-22 | 62,300 | 62,600 | 61,500 | 61,500 | 39 | 76.88 |
| 2010-07-21 | 62,400 | 62,400 | 61,600 | 62,300 | 33 | 77.88 |
| 2010-07-20 | 62,600 | 62,600 | 61,500 | 61,500 | 66 | 76.88 |
| 2010-07-16 | 62,000 | 62,300 | 61,600 | 61,600 | 31 | 77 |
| 2010-07-15 | 61,800 | 62,500 | 61,500 | 62,000 | 49 | 77.50 |
| 2010-07-14 | 63,000 | 63,600 | 61,900 | 61,900 | 136 | 77.38 |
| 2010-07-13 | 63,800 | 63,800 | 62,400 | 62,500 | 112 | 78.13 |
| 2010-07-12 | 64,500 | 64,900 | 63,600 | 63,700 | 76 | 79.63 |
| 2010-07-09 | 64,500 | 64,600 | 64,300 | 64,500 | 18 | 80.63 |
| 2010-07-08 | 64,100 | 64,700 | 63,700 | 64,400 | 92 | 80.50 |
| 2010-07-07 | 64,500 | 65,000 | 63,000 | 63,100 | 141 | 78.88 |
| 2010-07-06 | 65,000 | 65,000 | 63,500 | 64,900 | 163 | 81.13 |
| 2010-07-05 | 65,500 | 65,500 | 64,900 | 65,300 | 143 | 81.63 |
| 2010-07-02 | 65,700 | 66,000 | 65,700 | 66,000 | 25 | 82.50 |
| 2010-07-01 | 65,000 | 65,900 | 65,000 | 65,900 | 43 | 82.38 |
| 2010-06-30 | 66,700 | 67,500 | 65,800 | 65,800 | 68 | 82.25 |
| 2010-06-29 | 66,800 | 67,800 | 66,700 | 66,700 | 29 | 83.38 |
| 2010-06-28 | 67,100 | 68,000 | 67,100 | 67,700 | 67 | 84.63 |
| 2010-06-25 | 66,300 | 67,400 | 66,300 | 67,400 | 27 | 84.25 |
| 2010-06-24 | 67,000 | 67,900 | 66,300 | 66,300 | 68 | 82.88 |
| 2010-06-23 | 67,300 | 67,900 | 66,500 | 66,800 | 114 | 83.50 |
| 2010-06-22 | 68,100 | 68,100 | 66,900 | 67,800 | 123 | 84.75 |
| 2010-06-21 | 68,300 | 68,500 | 67,900 | 68,100 | 30 | 85.13 |
| 2010-06-18 | 68,000 | 68,200 | 67,000 | 68,000 | 42 | 85 |
| 2010-06-17 | 67,800 | 67,800 | 66,900 | 67,100 | 62 | 83.88 |
| 2010-06-16 | 67,900 | 67,900 | 66,800 | 66,800 | 111 | 83.50 |
| 2010-06-15 | 68,100 | 68,100 | 67,000 | 67,900 | 45 | 84.88 |
| 2010-06-14 | 66,800 | 68,500 | 66,800 | 68,100 | 76 | 85.13 |
| 2010-06-11 | 67,700 | 67,700 | 66,600 | 66,600 | 135 | 83.25 |
| 2010-06-10 | 69,000 | 69,000 | 66,800 | 67,000 | 172 | 83.75 |
| 2010-06-09 | 69,600 | 70,000 | 68,500 | 69,000 | 110 | 86.25 |
| 2010-06-08 | 69,500 | 72,000 | 68,700 | 69,000 | 111 | 86.25 |
| 2010-06-07 | 69,800 | 70,000 | 69,500 | 69,500 | 112 | 86.88 |
| 2010-06-04 | 70,700 | 70,700 | 69,800 | 70,000 | 369 | 87.50 |
| 2010-06-03 | 71,500 | 72,000 | 70,600 | 71,000 | 232 | 88.75 |
| 2010-06-02 | 72,000 | 72,000 | 71,100 | 71,400 | 36 | 89.25 |
| 2010-06-01 | 72,400 | 72,600 | 71,600 | 72,000 | 39 | 90 |
| 2010-05-31 | 73,000 | 73,000 | 72,100 | 73,000 | 18 | 91.25 |
| 2010-05-28 | 72,000 | 73,000 | 71,500 | 73,000 | 83 | 91.25 |
| 2010-05-27 | 72,200 | 72,500 | 72,000 | 72,000 | 51 | 90 |
| 2010-05-26 | 72,400 | 72,800 | 72,000 | 72,200 | 161 | 90.25 |
| 2010-05-25 | 72,000 | 72,400 | 71,400 | 71,400 | 103 | 89.25 |
| 2010-05-24 | 72,000 | 72,300 | 71,500 | 72,000 | 20 | 90 |
| 2010-05-21 | 71,000 | 72,100 | 70,900 | 72,000 | 187 | 90 |
| 2010-05-20 | 73,300 | 73,300 | 71,800 | 71,800 | 134 | 89.75 |
| 2010-05-19 | 72,300 | 73,100 | 71,900 | 72,800 | 192 | 91 |
| 2010-05-18 | 71,900 | 72,200 | 71,800 | 72,200 | 85 | 90.25 |
| 2010-05-17 | 71,200 | 73,000 | 71,200 | 71,900 | 117 | 89.88 |
| 2010-05-14 | 71,200 | 72,200 | 71,200 | 71,500 | 41 | 89.38 |
| 2010-05-13 | 71,200 | 72,000 | 70,800 | 71,200 | 251 | 89 |
| 2010-05-12 | 70,900 | 71,900 | 70,900 | 71,100 | 11 | 88.88 |
| 2010-05-11 | 72,500 | 73,000 | 70,800 | 70,800 | 252 | 88.50 |
| 2010-05-10 | 72,400 | 72,400 | 69,900 | 71,200 | 593 | 89 |
| 2010-05-07 | 73,000 | 73,500 | 72,400 | 73,000 | 209 | 91.25 |
| 2010-05-06 | 73,100 | 74,800 | 72,400 | 73,500 | 337 | 91.88 |
| 2010-04-30 | 72,400 | 73,800 | 72,200 | 73,800 | 191 | 92.25 |
| 2010-04-28 | 72,000 | 73,000 | 72,000 | 72,400 | 91 | 90.50 |
| 2010-04-27 | 72,300 | 72,700 | 71,700 | 72,700 | 247 | 90.88 |
| 2010-04-26 | 73,000 | 73,400 | 71,800 | 71,900 | 314 | 89.88 |
| 2010-04-23 | 72,400 | 72,600 | 71,900 | 72,300 | 110 | 90.38 |
| 2010-04-22 | 72,300 | 72,300 | 71,800 | 71,900 | 106 | 89.88 |
| 2010-04-21 | 71,800 | 72,400 | 71,800 | 71,900 | 222 | 89.88 |
| 2010-04-20 | 71,900 | 72,800 | 71,800 | 71,800 | 199 | 89.75 |
| 2010-04-19 | 72,900 | 72,900 | 71,800 | 71,900 | 101 | 89.88 |
| 2010-04-16 | 71,900 | 73,000 | 71,900 | 72,600 | 280 | 90.75 |
| 2010-04-15 | 71,600 | 71,600 | 70,700 | 71,600 | 282 | 89.50 |
| 2010-04-14 | 71,500 | 71,900 | 71,500 | 71,600 | 22 | 89.50 |
| 2010-04-13 | 71,500 | 71,500 | 71,100 | 71,100 | 9 | 88.88 |
| 2010-04-12 | 71,300 | 72,200 | 71,100 | 71,100 | 249 | 88.88 |
| 2010-04-09 | 70,700 | 71,500 | 70,300 | 70,800 | 94 | 88.50 |
| 2010-04-08 | 71,000 | 71,100 | 70,200 | 70,800 | 116 | 88.50 |
| 2010-04-07 | 72,000 | 72,100 | 69,800 | 71,000 | 354 | 88.75 |
| 2010-04-06 | 73,000 | 73,000 | 72,200 | 72,300 | 99 | 90.38 |
| 2010-04-05 | 72,900 | 72,900 | 72,000 | 72,600 | 104 | 90.75 |
| 2010-04-02 | 72,300 | 72,400 | 71,200 | 71,800 | 115 | 89.75 |
| 2010-04-01 | 71,600 | 72,000 | 71,500 | 72,000 | 61 | 90 |
| 2010-03-31 | 72,400 | 72,500 | 71,500 | 71,600 | 82 | 89.50 |
| 2010-03-30 | 71,300 | 72,800 | 70,900 | 72,500 | 586 | 90.63 |
| 2010-03-29 | 70,500 | 72,100 | 70,500 | 71,000 | 369 | 88.75 |
| 2010-03-26 | 76,100 | 76,100 | 75,000 | 75,300 | 238 | 94.13 |
| 2010-03-25 | 75,000 | 75,600 | 74,800 | 75,300 | 266 | 94.13 |
| 2010-03-24 | 75,000 | 75,000 | 74,400 | 74,600 | 120 | 93.25 |
| 2010-03-23 | 74,800 | 75,800 | 74,400 | 74,600 | 283 | 93.25 |
| 2010-03-19 | 74,900 | 75,000 | 74,300 | 74,400 | 108 | 93 |
| 2010-03-18 | 75,200 | 75,200 | 74,900 | 74,900 | 112 | 93.63 |
| 2010-03-17 | 75,100 | 75,700 | 74,800 | 75,200 | 287 | 94 |
| 2010-03-16 | 74,900 | 75,200 | 74,100 | 74,800 | 219 | 93.50 |
| 2010-03-15 | 74,100 | 74,500 | 74,000 | 74,100 | 81 | 92.63 |
| 2010-03-12 | 73,800 | 74,200 | 72,900 | 73,600 | 128 | 92 |
| 2010-03-11 | 73,500 | 73,800 | 73,400 | 73,700 | 99 | 92.13 |
| 2010-03-10 | 74,000 | 74,300 | 73,400 | 73,500 | 61 | 91.88 |
| 2010-03-09 | 73,700 | 73,800 | 73,400 | 73,600 | 83 | 92 |
| 2010-03-08 | 73,100 | 74,000 | 72,900 | 73,300 | 262 | 91.63 |
| 2010-03-05 | 74,000 | 74,000 | 73,000 | 73,200 | 43 | 91.50 |
| 2010-03-04 | 74,500 | 74,500 | 72,500 | 72,900 | 246 | 91.13 |
| 2010-03-03 | 74,000 | 75,000 | 73,000 | 73,300 | 189 | 91.63 |
| 2010-03-02 | 73,500 | 73,500 | 73,000 | 73,400 | 44 | 91.75 |
| 2010-03-01 | 73,300 | 73,700 | 72,000 | 73,500 | 82 | 91.88 |
| 2010-02-26 | 73,500 | 73,500 | 72,200 | 72,200 | 2,167 | 90.25 |
| 2010-02-25 | 70,800 | 73,000 | 70,300 | 73,000 | 118 | 91.25 |
| 2010-02-24 | 69,200 | 69,500 | 69,100 | 69,400 | 66 | 86.75 |
| 2010-02-23 | 69,600 | 70,800 | 69,000 | 69,200 | 176 | 86.50 |
| 2010-02-22 | 69,400 | 70,000 | 69,400 | 70,000 | 57 | 87.50 |
| 2010-02-19 | 69,000 | 69,800 | 68,200 | 68,400 | 234 | 85.50 |
| 2010-02-18 | 69,100 | 69,100 | 68,300 | 69,000 | 233 | 86.25 |
| 2010-02-17 | 69,000 | 69,200 | 68,700 | 69,100 | 457 | 86.38 |
| 2010-02-16 | 69,900 | 70,400 | 69,600 | 69,800 | 339 | 87.25 |
| 2010-02-15 | 70,500 | 70,500 | 69,600 | 70,100 | 449 | 87.63 |
| 2010-02-12 | 71,500 | 71,500 | 70,900 | 71,000 | 394 | 88.75 |
| 2010-02-10 | 73,000 | 73,000 | 71,300 | 71,600 | 521 | 89.50 |
| 2010-02-09 | 73,300 | 74,600 | 73,000 | 73,500 | 77 | 91.88 |
| 2010-02-08 | 77,000 | 77,000 | 74,700 | 74,800 | 24 | 93.50 |
| 2010-02-05 | 73,500 | 74,300 | 73,000 | 74,300 | 41 | 92.88 |
| 2010-02-04 | 73,900 | 74,700 | 73,300 | 74,300 | 29 | 92.88 |
| 2010-02-03 | 73,700 | 74,900 | 73,200 | 73,900 | 25 | 92.38 |
| 2010-02-02 | 73,900 | 75,100 | 73,800 | 74,900 | 90 | 93.63 |
| 2010-02-01 | 73,200 | 73,200 | 72,200 | 72,800 | 69 | 91 |
| 2010-01-29 | 74,800 | 74,900 | 73,100 | 74,100 | 47 | 92.63 |
| 2010-01-28 | 73,400 | 76,200 | 73,000 | 76,200 | 58 | 95.25 |
| 2010-01-27 | 78,000 | 78,000 | 72,900 | 73,100 | 215 | 91.38 |
| 2010-01-26 | 82,000 | 82,100 | 78,000 | 78,000 | 174 | 97.50 |
| 2010-01-25 | 78,500 | 80,500 | 78,100 | 80,500 | 282 | 100.63 |
| 2010-01-22 | 77,900 | 78,100 | 77,200 | 78,100 | 109 | 97.63 |
| 2010-01-21 | 77,200 | 77,900 | 76,800 | 77,300 | 70 | 96.63 |
| 2010-01-20 | 77,400 | 77,400 | 75,800 | 76,900 | 55 | 96.13 |
| 2010-01-19 | 76,200 | 77,500 | 76,000 | 76,700 | 64 | 95.88 |
| 2010-01-18 | 75,800 | 76,000 | 75,400 | 75,500 | 127 | 94.38 |
| 2010-01-15 | 75,100 | 75,500 | 74,500 | 75,500 | 89 | 94.38 |
| 2010-01-14 | 75,000 | 75,000 | 73,500 | 74,500 | 78 | 93.13 |
| 2010-01-13 | 73,400 | 74,500 | 73,000 | 74,300 | 58 | 92.88 |
| 2010-01-12 | 73,000 | 73,400 | 72,500 | 73,400 | 57 | 91.75 |
| 2010-01-08 | 73,100 | 73,500 | 72,700 | 73,300 | 49 | 91.63 |
| 2010-01-07 | 73,900 | 73,900 | 72,700 | 73,100 | 59 | 91.38 |
| 2010-01-06 | 74,800 | 74,800 | 73,500 | 74,700 | 38 | 93.38 |
| 2010-01-05 | 74,500 | 74,800 | 73,700 | 74,800 | 64 | 93.50 |
| 2010-01-04 | 73,600 | 73,600 | 72,600 | 73,500 | 69 | 91.88 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-09-27]1株→2株 [2013-09-26]1株→200株 [2006-03-28]1株→4株 [2005-03-28]1株→5株
