2428 ウェルネット(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 | 64,000 | 64,000 | 62,500 | 63,200 | 344 | 316 |
| 2010-12-29 | 63,000 | 64,300 | 62,900 | 63,700 | 480 | 318.50 |
| 2010-12-28 | 64,100 | 64,900 | 62,300 | 63,200 | 879 | 316 |
| 2010-12-27 | 65,100 | 65,500 | 63,400 | 64,600 | 986 | 323 |
| 2010-12-24 | 64,800 | 66,600 | 64,000 | 65,000 | 1,076 | 325 |
| 2010-12-22 | 68,300 | 73,500 | 64,900 | 64,900 | 5,360 | 324.50 |
| 2010-12-21 | 67,000 | 69,900 | 66,500 | 67,700 | 2,830 | 338.50 |
| 2010-12-20 | 67,800 | 67,900 | 65,100 | 66,500 | 1,205 | 332.50 |
| 2010-12-17 | 66,800 | 68,800 | 66,200 | 66,800 | 989 | 334 |
| 2010-12-16 | 64,300 | 66,700 | 64,200 | 66,000 | 765 | 330 |
| 2010-12-15 | 67,000 | 68,000 | 64,800 | 65,300 | 2,159 | 326.50 |
| 2010-12-14 | 62,300 | 69,500 | 62,100 | 68,700 | 4,605 | 343.50 |
| 2010-12-13 | 61,300 | 62,700 | 60,200 | 61,400 | 1,074 | 307 |
| 2010-12-10 | 59,200 | 61,000 | 58,600 | 60,400 | 415 | 302 |
| 2010-12-09 | 60,500 | 61,300 | 58,900 | 59,700 | 587 | 298.50 |
| 2010-12-08 | 62,000 | 62,900 | 60,500 | 61,000 | 759 | 305 |
| 2010-12-07 | 59,500 | 61,800 | 59,000 | 61,800 | 996 | 309 |
| 2010-12-06 | 58,000 | 58,800 | 57,300 | 58,600 | 425 | 293 |
| 2010-12-03 | 58,300 | 58,500 | 57,200 | 58,000 | 309 | 290 |
| 2010-12-02 | 59,000 | 59,700 | 57,600 | 58,200 | 304 | 291 |
| 2010-12-01 | 56,800 | 58,200 | 56,100 | 58,200 | 279 | 291 |
| 2010-11-30 | 59,000 | 59,800 | 56,600 | 56,700 | 472 | 283.50 |
| 2010-11-29 | 59,200 | 60,500 | 57,800 | 58,600 | 390 | 293 |
| 2010-11-26 | 60,800 | 61,700 | 57,500 | 58,300 | 821 | 291.50 |
| 2010-11-25 | 63,100 | 63,200 | 60,000 | 61,200 | 947 | 306 |
| 2010-11-24 | 56,500 | 63,600 | 56,200 | 61,500 | 1,433 | 307.50 |
| 2010-11-22 | 56,700 | 58,800 | 56,700 | 58,200 | 748 | 291 |
| 2010-11-19 | 55,800 | 56,800 | 55,200 | 56,100 | 463 | 280.50 |
| 2010-11-18 | 52,400 | 55,500 | 52,400 | 54,600 | 631 | 273 |
| 2010-11-17 | 51,400 | 53,100 | 51,200 | 52,400 | 161 | 262 |
| 2010-11-16 | 53,700 | 53,900 | 51,900 | 52,400 | 333 | 262 |
| 2010-11-15 | 55,200 | 55,200 | 53,000 | 53,700 | 377 | 268.50 |
| 2010-11-12 | 55,300 | 55,800 | 54,300 | 55,200 | 460 | 276 |
| 2010-11-11 | 55,000 | 56,800 | 53,700 | 56,000 | 1,093 | 280 |
| 2010-11-10 | 56,000 | 57,000 | 53,500 | 54,100 | 1,489 | 270.50 |
| 2010-11-09 | 52,400 | 54,900 | 51,500 | 54,600 | 1,399 | 273 |
| 2010-11-08 | 51,800 | 53,000 | 50,700 | 52,500 | 721 | 262.50 |
| 2010-11-05 | 49,500 | 51,000 | 49,500 | 50,800 | 623 | 254 |
| 2010-11-04 | 49,300 | 49,950 | 49,300 | 49,500 | 219 | 247.50 |
| 2010-11-02 | 50,200 | 50,200 | 49,200 | 49,200 | 911 | 246 |
| 2010-11-01 | 54,000 | 54,000 | 50,500 | 50,500 | 870 | 252.50 |
| 2010-10-29 | 53,500 | 54,200 | 52,500 | 53,500 | 449 | 267.50 |
| 2010-10-28 | 52,700 | 55,500 | 52,300 | 53,000 | 656 | 265 |
| 2010-10-27 | 51,500 | 51,900 | 51,100 | 51,900 | 418 | 259.50 |
| 2010-10-26 | 52,500 | 52,700 | 51,800 | 51,800 | 417 | 259 |
| 2010-10-25 | 53,600 | 53,600 | 52,800 | 52,800 | 262 | 264 |
| 2010-10-22 | 53,400 | 53,900 | 53,000 | 53,600 | 270 | 268 |
| 2010-10-21 | 54,800 | 55,800 | 53,300 | 53,300 | 231 | 266.50 |
| 2010-10-20 | 54,200 | 54,900 | 53,100 | 53,800 | 314 | 269 |
| 2010-10-19 | 56,200 | 56,900 | 54,900 | 54,900 | 440 | 274.50 |
| 2010-10-18 | 57,400 | 58,000 | 56,400 | 56,500 | 283 | 282.50 |
| 2010-10-15 | 58,200 | 58,500 | 57,400 | 57,400 | 351 | 287 |
| 2010-10-14 | 60,000 | 60,000 | 58,800 | 58,800 | 319 | 294 |
| 2010-10-13 | 59,400 | 60,300 | 58,500 | 59,900 | 366 | 299.50 |
| 2010-10-12 | 59,800 | 61,000 | 58,800 | 59,900 | 303 | 299.50 |
| 2010-10-08 | 59,000 | 59,500 | 58,700 | 58,800 | 243 | 294 |
| 2010-10-07 | 59,300 | 60,500 | 58,900 | 59,000 | 219 | 295 |
| 2010-10-06 | 59,000 | 60,300 | 58,700 | 59,400 | 248 | 297 |
| 2010-10-05 | 59,000 | 60,400 | 58,400 | 58,700 | 383 | 293.50 |
| 2010-10-04 | 60,000 | 62,500 | 59,700 | 59,700 | 380 | 298.50 |
| 2010-10-01 | 59,800 | 60,400 | 59,400 | 59,800 | 290 | 299 |
| 2010-09-30 | 60,500 | 61,200 | 60,100 | 60,100 | 269 | 300.50 |
| 2010-09-29 | 60,500 | 61,700 | 60,300 | 61,000 | 131 | 305 |
| 2010-09-28 | 60,100 | 60,800 | 60,100 | 60,300 | 132 | 301.50 |
| 2010-09-27 | 62,500 | 62,500 | 60,200 | 60,200 | 318 | 301 |
| 2010-09-24 | 61,500 | 63,800 | 60,400 | 62,000 | 358 | 310 |
| 2010-09-22 | 62,500 | 62,500 | 61,600 | 61,600 | 262 | 308 |
| 2010-09-21 | 62,400 | 63,000 | 62,000 | 62,300 | 255 | 311.50 |
| 2010-09-17 | 62,100 | 62,600 | 61,500 | 62,100 | 189 | 310.50 |
| 2010-09-16 | 66,500 | 66,500 | 62,000 | 62,100 | 495 | 310.50 |
| 2010-09-15 | 65,100 | 66,600 | 63,000 | 65,700 | 804 | 328.50 |
| 2010-09-14 | 63,900 | 70,800 | 63,500 | 65,100 | 2,584 | 325.50 |
| 2010-09-13 | 61,800 | 63,900 | 61,800 | 63,300 | 382 | 316.50 |
| 2010-09-10 | 62,200 | 62,200 | 61,000 | 61,300 | 298 | 306.50 |
| 2010-09-09 | 61,800 | 61,800 | 60,600 | 61,800 | 211 | 309 |
| 2010-09-08 | 61,700 | 61,900 | 60,800 | 61,600 | 206 | 308 |
| 2010-09-07 | 62,900 | 62,900 | 61,200 | 62,500 | 272 | 312.50 |
| 2010-09-06 | 60,800 | 62,900 | 60,200 | 62,500 | 371 | 312.50 |
| 2010-09-03 | 60,000 | 60,700 | 59,600 | 59,900 | 199 | 299.50 |
| 2010-09-02 | 61,400 | 61,800 | 59,500 | 59,900 | 239 | 299.50 |
| 2010-09-01 | 60,100 | 61,400 | 59,100 | 60,400 | 452 | 302 |
| 2010-08-31 | 61,700 | 62,400 | 60,100 | 60,900 | 450 | 304.50 |
| 2010-08-30 | 64,000 | 64,500 | 61,900 | 61,900 | 474 | 309.50 |
| 2010-08-27 | 61,100 | 62,900 | 60,600 | 62,800 | 289 | 314 |
| 2010-08-26 | 62,500 | 62,500 | 60,600 | 61,200 | 241 | 306 |
| 2010-08-25 | 60,200 | 62,500 | 60,100 | 60,600 | 662 | 303 |
| 2010-08-24 | 64,600 | 67,500 | 61,500 | 61,500 | 1,548 | 307.50 |
| 2010-08-23 | 62,000 | 62,200 | 60,700 | 61,600 | 177 | 308 |
| 2010-08-20 | 61,100 | 63,100 | 61,100 | 62,200 | 361 | 311 |
| 2010-08-19 | 61,000 | 64,600 | 60,100 | 64,000 | 738 | 320 |
| 2010-08-18 | 63,000 | 63,700 | 60,300 | 61,000 | 446 | 305 |
| 2010-08-17 | 64,000 | 65,000 | 61,700 | 61,700 | 913 | 308.50 |
| 2010-08-16 | 65,000 | 67,500 | 64,000 | 65,700 | 821 | 328.50 |
| 2010-08-13 | 69,600 | 72,000 | 69,000 | 70,000 | 424 | 350 |
| 2010-08-12 | 66,800 | 71,200 | 65,000 | 71,200 | 1,099 | 356 |
| 2010-08-11 | 71,100 | 72,500 | 69,300 | 69,700 | 1,311 | 348.50 |
| 2010-08-10 | 79,000 | 84,000 | 73,300 | 73,900 | 5,054 | 369.50 |
| 2010-08-09 | 66,000 | 72,000 | 66,000 | 70,100 | 985 | 350.50 |
| 2010-08-06 | 63,700 | 65,400 | 62,100 | 65,400 | 120 | 327 |
| 2010-08-05 | 63,600 | 64,500 | 61,200 | 63,900 | 313 | 319.50 |
| 2010-08-04 | 63,000 | 65,500 | 63,000 | 64,000 | 184 | 320 |
| 2010-08-03 | 66,300 | 66,600 | 64,000 | 64,900 | 257 | 324.50 |
| 2010-08-02 | 69,500 | 69,800 | 65,700 | 65,700 | 530 | 328.50 |
| 2010-07-30 | 72,100 | 73,300 | 68,100 | 69,200 | 709 | 346 |
| 2010-07-29 | 71,500 | 75,000 | 70,800 | 73,500 | 806 | 367.50 |
| 2010-07-28 | 71,100 | 71,700 | 69,700 | 71,400 | 354 | 357 |
| 2010-07-27 | 69,100 | 70,000 | 68,000 | 70,000 | 306 | 350 |
| 2010-07-26 | 67,000 | 69,300 | 66,800 | 66,800 | 321 | 334 |
| 2010-07-23 | 63,900 | 68,600 | 63,700 | 67,000 | 420 | 335 |
| 2010-07-22 | 65,000 | 65,000 | 62,000 | 62,900 | 526 | 314.50 |
| 2010-07-21 | 67,900 | 68,300 | 65,800 | 66,000 | 217 | 330 |
| 2010-07-20 | 67,600 | 69,000 | 67,200 | 67,400 | 212 | 337 |
| 2010-07-16 | 70,100 | 70,700 | 68,300 | 68,600 | 311 | 343 |
| 2010-07-15 | 70,700 | 71,800 | 70,200 | 70,200 | 244 | 351 |
| 2010-07-14 | 71,600 | 72,500 | 70,400 | 71,800 | 383 | 359 |
| 2010-07-13 | 71,800 | 72,300 | 70,000 | 70,400 | 344 | 352 |
| 2010-07-12 | 72,900 | 74,200 | 70,600 | 70,800 | 506 | 354 |
| 2010-07-09 | 73,400 | 74,500 | 72,900 | 72,900 | 261 | 364.50 |
| 2010-07-08 | 75,500 | 76,000 | 73,200 | 73,300 | 465 | 366.50 |
| 2010-07-07 | 74,800 | 76,000 | 71,900 | 72,900 | 588 | 364.50 |
| 2010-07-06 | 75,000 | 76,900 | 71,500 | 76,300 | 1,062 | 381.50 |
| 2010-07-05 | 73,400 | 77,500 | 73,000 | 77,000 | 1,130 | 385 |
| 2010-07-02 | 71,900 | 73,700 | 69,100 | 72,400 | 859 | 362 |
| 2010-07-01 | 71,100 | 72,400 | 68,900 | 69,500 | 1,041 | 347.50 |
| 2010-06-30 | 71,500 | 75,600 | 70,500 | 73,300 | 960 | 366.50 |
| 2010-06-29 | 77,500 | 80,500 | 72,100 | 74,500 | 1,184 | 372.50 |
| 2010-06-28 | 83,700 | 86,300 | 77,000 | 77,000 | 961 | 385 |
| 2010-06-25 | 87,700 | 89,600 | 84,000 | 85,100 | 761 | 425.50 |
| 2010-06-24 | 91,800 | 94,400 | 88,700 | 89,200 | 1,259 | 446 |
| 2010-06-23 | 92,000 | 93,300 | 90,600 | 91,000 | 787 | 455 |
| 2010-06-22 | 93,500 | 96,300 | 93,500 | 94,000 | 970 | 470 |
| 2010-06-21 | 89,900 | 96,800 | 89,200 | 95,700 | 1,680 | 478.50 |
| 2010-06-18 | 90,200 | 91,700 | 88,300 | 89,000 | 909 | 445 |
| 2010-06-17 | 93,600 | 94,700 | 90,500 | 90,800 | 1,384 | 454 |
| 2010-06-16 | 97,500 | 98,900 | 93,800 | 95,000 | 1,705 | 475 |
| 2010-06-15 | 98,700 | 99,500 | 95,400 | 96,000 | 2,215 | 480 |
| 2010-06-14 | 105,500 | 106,700 | 101,400 | 101,500 | 1,857 | 507.50 |
| 2010-06-11 | 102,600 | 109,400 | 100,100 | 106,000 | 4,689 | 530 |
| 2010-06-10 | 98,400 | 102,200 | 93,700 | 99,900 | 2,940 | 499.50 |
| 2010-06-09 | 109,500 | 112,900 | 97,200 | 99,000 | 6,660 | 495 |
| 2010-06-08 | 96,000 | 108,200 | 96,000 | 108,200 | 7,203 | 541 |
| 2010-06-07 | 88,000 | 97,500 | 87,500 | 93,200 | 3,177 | 466 |
| 2010-06-04 | 88,000 | 94,500 | 87,300 | 92,500 | 4,144 | 462.50 |
| 2010-06-03 | 85,800 | 88,300 | 84,700 | 86,700 | 946 | 433.50 |
| 2010-06-02 | 85,900 | 88,900 | 83,000 | 83,800 | 1,059 | 419 |
| 2010-06-01 | 88,600 | 88,700 | 84,600 | 87,300 | 1,288 | 436.50 |
| 2010-05-31 | 85,000 | 89,200 | 84,200 | 88,600 | 1,224 | 443 |
| 2010-05-28 | 89,900 | 90,600 | 84,000 | 86,000 | 1,908 | 430 |
| 2010-05-27 | 79,500 | 87,600 | 79,000 | 87,600 | 2,043 | 438 |
| 2010-05-26 | 87,000 | 88,600 | 78,000 | 81,500 | 1,686 | 407.50 |
| 2010-05-25 | 92,000 | 95,800 | 82,100 | 84,000 | 4,646 | 420 |
| 2010-05-24 | 81,500 | 85,900 | 79,900 | 84,500 | 1,216 | 422.50 |
| 2010-05-21 | 77,600 | 81,600 | 76,000 | 79,900 | 2,012 | 399.50 |
| 2010-05-20 | 87,000 | 91,500 | 83,300 | 83,300 | 1,404 | 416.50 |
| 2010-05-19 | 83,000 | 90,500 | 79,900 | 90,000 | 1,775 | 450 |
| 2010-05-18 | 93,000 | 93,600 | 81,900 | 85,600 | 2,179 | 428 |
| 2010-05-17 | 99,500 | 100,600 | 90,000 | 90,500 | 1,940 | 452.50 |
| 2010-05-14 | 101,900 | 104,500 | 101,900 | 101,900 | 678 | 509.50 |
| 2010-05-13 | 103,400 | 106,500 | 98,200 | 106,500 | 1,595 | 532.50 |
| 2010-05-12 | 103,500 | 108,800 | 96,600 | 99,400 | 2,276 | 497 |
| 2010-05-11 | 119,000 | 119,000 | 100,500 | 101,000 | 2,971 | 505 |
| 2010-05-10 | 106,600 | 109,800 | 105,100 | 108,100 | 1,380 | 540.50 |
| 2010-05-07 | 101,500 | 107,700 | 99,500 | 102,700 | 2,730 | 513.50 |
| 2010-05-06 | 116,000 | 119,900 | 115,500 | 116,100 | 1,033 | 580.50 |
| 2010-04-30 | 117,300 | 123,800 | 115,800 | 120,300 | 2,451 | 601.50 |
| 2010-04-28 | 116,000 | 118,000 | 114,800 | 116,000 | 1,243 | 580 |
| 2010-04-27 | 121,000 | 121,000 | 117,500 | 119,000 | 912 | 595 |
| 2010-04-26 | 120,400 | 123,600 | 119,500 | 120,000 | 1,749 | 600 |
| 2010-04-23 | 119,200 | 123,500 | 119,100 | 121,000 | 1,555 | 605 |
| 2010-04-22 | 118,000 | 123,000 | 116,100 | 122,400 | 2,406 | 612 |
| 2010-04-21 | 124,700 | 126,700 | 115,100 | 119,200 | 5,006 | 596 |
| 2010-04-20 | 122,500 | 125,600 | 111,300 | 111,300 | 3,561 | 556.50 |
| 2010-04-19 | 118,000 | 121,500 | 115,300 | 120,000 | 2,415 | 600 |
| 2010-04-16 | 122,000 | 126,800 | 121,300 | 123,800 | 2,656 | 619 |
| 2010-04-15 | 129,900 | 136,000 | 125,000 | 125,000 | 10,654 | 625 |
| 2010-04-14 | 122,000 | 127,000 | 118,400 | 127,000 | 5,705 | 635 |
| 2010-04-13 | 119,500 | 122,900 | 112,100 | 120,700 | 3,119 | 603.50 |
| 2010-04-12 | 120,100 | 124,300 | 118,500 | 118,600 | 5,234 | 593 |
| 2010-04-09 | 115,000 | 116,200 | 111,000 | 116,200 | 2,437 | 581 |
| 2010-04-08 | 117,000 | 117,000 | 113,900 | 114,900 | 2,029 | 574.50 |
| 2010-04-07 | 119,500 | 122,000 | 115,500 | 118,000 | 3,212 | 590 |
| 2010-04-06 | 121,500 | 126,900 | 115,500 | 117,100 | 4,580 | 585.50 |
| 2010-04-05 | 119,000 | 129,900 | 116,300 | 121,200 | 9,645 | 606 |
| 2010-04-02 | 114,400 | 118,800 | 108,300 | 114,100 | 6,388 | 570.50 |
| 2010-04-01 | 103,000 | 123,800 | 103,000 | 113,900 | 12,693 | 569.50 |
| 2010-03-31 | 96,000 | 106,500 | 93,300 | 101,200 | 6,062 | 506 |
| 2010-03-30 | 100,000 | 102,600 | 91,600 | 94,500 | 4,716 | 472.50 |
| 2010-03-29 | 90,400 | 102,400 | 87,000 | 100,600 | 6,998 | 503 |
| 2010-03-26 | 105,000 | 105,500 | 90,400 | 91,100 | 4,750 | 455.50 |
| 2010-03-25 | 106,000 | 115,800 | 101,100 | 103,500 | 8,246 | 517.50 |
| 2010-03-24 | 95,000 | 106,000 | 95,000 | 105,900 | 15,511 | 529.50 |
| 2010-03-23 | 91,000 | 91,000 | 91,000 | 91,000 | 520 | 455 |
| 2010-03-19 | 71,700 | 76,000 | 69,500 | 76,000 | 4,610 | 380 |
| 2010-03-18 | 66,500 | 67,000 | 65,500 | 66,000 | 967 | 330 |
| 2010-03-17 | 67,000 | 67,000 | 65,100 | 66,000 | 584 | 330 |
| 2010-03-16 | 67,000 | 68,000 | 66,400 | 66,600 | 824 | 333 |
| 2010-03-15 | 67,000 | 67,200 | 65,700 | 66,400 | 569 | 332 |
| 2010-03-12 | 66,900 | 67,000 | 65,900 | 66,900 | 424 | 334.50 |
| 2010-03-11 | 67,000 | 67,400 | 66,100 | 66,500 | 599 | 332.50 |
| 2010-03-10 | 68,500 | 70,500 | 67,200 | 67,900 | 1,638 | 339.50 |
| 2010-03-09 | 64,700 | 66,800 | 64,500 | 66,500 | 436 | 332.50 |
| 2010-03-08 | 64,500 | 64,900 | 63,800 | 64,500 | 239 | 322.50 |
| 2010-03-05 | 64,000 | 65,100 | 63,000 | 64,100 | 413 | 320.50 |
| 2010-03-04 | 65,700 | 66,400 | 64,400 | 64,700 | 219 | 323.50 |
| 2010-03-03 | 65,800 | 66,000 | 64,600 | 65,400 | 265 | 327 |
| 2010-03-02 | 64,700 | 65,400 | 64,200 | 64,800 | 350 | 324 |
| 2010-03-01 | 63,600 | 64,500 | 63,000 | 64,000 | 282 | 320 |
| 2010-02-26 | 63,000 | 64,100 | 62,000 | 63,600 | 374 | 318 |
| 2010-02-25 | 65,300 | 65,700 | 61,000 | 63,500 | 1,462 | 317.50 |
| 2010-02-24 | 68,700 | 72,200 | 62,700 | 64,700 | 3,632 | 323.50 |
| 2010-02-23 | 66,800 | 69,800 | 66,000 | 69,000 | 1,361 | 345 |
| 2010-02-22 | 68,100 | 68,100 | 65,300 | 66,800 | 670 | 334 |
| 2010-02-19 | 68,600 | 69,300 | 66,100 | 67,900 | 283 | 339.50 |
| 2010-02-18 | 68,900 | 70,500 | 67,000 | 68,000 | 416 | 340 |
| 2010-02-17 | 71,000 | 71,400 | 69,300 | 70,000 | 420 | 350 |
| 2010-02-16 | 73,300 | 73,500 | 70,100 | 71,700 | 978 | 358.50 |
| 2010-02-15 | 70,300 | 73,300 | 69,100 | 72,700 | 1,107 | 363.50 |
| 2010-02-12 | 70,400 | 71,400 | 67,300 | 69,000 | 628 | 345 |
| 2010-02-10 | 68,300 | 71,600 | 67,300 | 69,400 | 1,167 | 347 |
| 2010-02-09 | 67,100 | 67,700 | 64,800 | 66,200 | 535 | 331 |
| 2010-02-08 | 71,000 | 73,300 | 67,000 | 68,700 | 1,514 | 343.50 |
| 2010-02-05 | 65,000 | 71,200 | 63,000 | 70,900 | 2,127 | 354.50 |
| 2010-02-04 | 62,700 | 62,800 | 61,600 | 62,700 | 55 | 313.50 |
| 2010-02-03 | 60,700 | 62,700 | 60,200 | 62,700 | 53 | 313.50 |
| 2010-02-02 | 60,100 | 61,000 | 60,100 | 60,700 | 32 | 303.50 |
| 2010-02-01 | 61,200 | 61,200 | 58,800 | 60,000 | 191 | 300 |
| 2010-01-29 | 62,800 | 62,800 | 61,300 | 61,300 | 65 | 306.50 |
| 2010-01-28 | 62,900 | 63,300 | 62,200 | 62,700 | 129 | 313.50 |
| 2010-01-27 | 62,900 | 62,900 | 61,500 | 62,500 | 130 | 312.50 |
| 2010-01-26 | 63,200 | 63,500 | 62,400 | 62,400 | 204 | 312 |
| 2010-01-25 | 63,000 | 63,200 | 62,100 | 63,200 | 128 | 316 |
| 2010-01-22 | 61,800 | 63,000 | 61,500 | 62,400 | 131 | 312 |
| 2010-01-21 | 61,600 | 62,000 | 61,100 | 62,000 | 70 | 310 |
| 2010-01-20 | 61,800 | 62,700 | 61,100 | 62,000 | 72 | 310 |
| 2010-01-19 | 63,000 | 63,000 | 61,100 | 61,800 | 137 | 309 |
| 2010-01-18 | 60,100 | 62,700 | 59,500 | 62,700 | 270 | 313.50 |
| 2010-01-15 | 60,200 | 61,000 | 59,000 | 60,300 | 241 | 301.50 |
| 2010-01-14 | 60,600 | 61,800 | 60,600 | 60,700 | 66 | 303.50 |
| 2010-01-13 | 60,300 | 61,300 | 60,300 | 61,300 | 42 | 306.50 |
| 2010-01-12 | 60,100 | 60,800 | 59,000 | 60,800 | 150 | 304 |
| 2010-01-08 | 61,700 | 61,700 | 60,600 | 61,000 | 83 | 305 |
| 2010-01-07 | 60,900 | 61,300 | 60,300 | 61,300 | 29 | 306.50 |
| 2010-01-06 | 60,100 | 60,900 | 60,100 | 60,800 | 78 | 304 |
| 2010-01-05 | 61,000 | 61,400 | 60,000 | 60,100 | 161 | 300.50 |
| 2010-01-04 | 61,900 | 62,000 | 61,300 | 61,900 | 124 | 309.50 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2012-06-27]1株→100株 [2006-06-27]1株→2株
