2440 (株)ぐるなび 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 | 118,900 | 118,900 | 116,700 | 117,000 | 525 | 585 |
| 2010-12-29 | 119,000 | 119,700 | 118,400 | 118,900 | 474 | 594.50 |
| 2010-12-28 | 118,200 | 119,500 | 118,200 | 118,700 | 427 | 593.50 |
| 2010-12-27 | 120,700 | 121,800 | 117,700 | 118,900 | 2,057 | 594.50 |
| 2010-12-24 | 121,900 | 123,500 | 121,500 | 122,000 | 689 | 610 |
| 2010-12-22 | 123,000 | 125,000 | 120,800 | 121,000 | 1,028 | 605 |
| 2010-12-21 | 124,900 | 125,500 | 122,600 | 122,600 | 743 | 613 |
| 2010-12-20 | 127,500 | 127,700 | 124,300 | 124,600 | 686 | 623 |
| 2010-12-17 | 128,000 | 129,000 | 126,500 | 127,700 | 1,105 | 638.50 |
| 2010-12-16 | 128,100 | 130,700 | 126,900 | 129,100 | 2,001 | 645.50 |
| 2010-12-15 | 123,200 | 128,500 | 123,000 | 128,500 | 2,036 | 642.50 |
| 2010-12-14 | 122,800 | 123,100 | 122,100 | 122,800 | 752 | 614 |
| 2010-12-13 | 121,700 | 123,200 | 119,700 | 122,800 | 1,075 | 614 |
| 2010-12-10 | 121,000 | 122,400 | 120,500 | 121,700 | 1,038 | 608.50 |
| 2010-12-09 | 121,700 | 122,100 | 120,500 | 122,100 | 903 | 610.50 |
| 2010-12-08 | 120,300 | 121,800 | 120,200 | 121,500 | 769 | 607.50 |
| 2010-12-07 | 118,100 | 120,500 | 117,100 | 120,000 | 813 | 600 |
| 2010-12-06 | 116,600 | 118,400 | 116,400 | 118,200 | 728 | 591 |
| 2010-12-03 | 119,000 | 119,200 | 115,200 | 116,000 | 1,352 | 580 |
| 2010-12-02 | 119,200 | 119,700 | 118,300 | 118,400 | 796 | 592 |
| 2010-12-01 | 119,700 | 120,400 | 118,400 | 118,400 | 862 | 592 |
| 2010-11-30 | 121,800 | 124,000 | 119,600 | 119,600 | 1,263 | 598 |
| 2010-11-29 | 119,600 | 121,500 | 119,500 | 121,000 | 698 | 605 |
| 2010-11-26 | 118,600 | 120,000 | 118,500 | 119,600 | 968 | 598 |
| 2010-11-25 | 118,900 | 119,500 | 117,200 | 118,500 | 1,101 | 592.50 |
| 2010-11-24 | 117,600 | 118,600 | 117,100 | 118,000 | 939 | 590 |
| 2010-11-22 | 116,800 | 119,400 | 116,300 | 119,100 | 1,028 | 595.50 |
| 2010-11-19 | 118,700 | 119,600 | 115,200 | 116,100 | 1,602 | 580.50 |
| 2010-11-18 | 116,000 | 118,200 | 115,400 | 117,800 | 1,165 | 589 |
| 2010-11-17 | 113,500 | 116,800 | 112,100 | 116,800 | 1,005 | 584 |
| 2010-11-16 | 116,000 | 116,600 | 113,100 | 114,600 | 1,486 | 573 |
| 2010-11-15 | 115,000 | 117,700 | 115,000 | 117,400 | 1,259 | 587 |
| 2010-11-12 | 112,000 | 115,700 | 111,800 | 114,400 | 1,192 | 572 |
| 2010-11-11 | 112,000 | 114,500 | 112,000 | 112,400 | 1,205 | 562 |
| 2010-11-10 | 109,900 | 112,700 | 109,400 | 111,700 | 1,111 | 558.50 |
| 2010-11-09 | 109,300 | 109,900 | 108,100 | 109,900 | 733 | 549.50 |
| 2010-11-08 | 109,100 | 110,000 | 108,700 | 109,300 | 683 | 546.50 |
| 2010-11-05 | 108,000 | 110,500 | 108,000 | 108,800 | 1,069 | 544 |
| 2010-11-04 | 108,600 | 110,800 | 108,000 | 109,500 | 1,509 | 547.50 |
| 2010-11-02 | 108,500 | 109,100 | 106,300 | 108,600 | 1,460 | 543 |
| 2010-11-01 | 109,400 | 109,800 | 106,100 | 108,500 | 3,482 | 542.50 |
| 2010-10-29 | 99,200 | 100,400 | 97,100 | 100,400 | 1,161 | 502 |
| 2010-10-28 | 102,700 | 103,600 | 100,000 | 100,000 | 1,091 | 500 |
| 2010-10-27 | 103,100 | 103,900 | 102,500 | 103,000 | 559 | 515 |
| 2010-10-26 | 104,000 | 105,300 | 103,100 | 103,800 | 802 | 519 |
| 2010-10-25 | 105,300 | 106,300 | 104,100 | 104,600 | 488 | 523 |
| 2010-10-22 | 105,000 | 107,300 | 105,000 | 105,900 | 841 | 529.50 |
| 2010-10-21 | 108,700 | 108,800 | 106,000 | 106,200 | 590 | 531 |
| 2010-10-20 | 107,300 | 109,900 | 106,800 | 107,800 | 655 | 539 |
| 2010-10-19 | 109,100 | 111,800 | 106,500 | 110,300 | 1,483 | 551.50 |
| 2010-10-18 | 103,500 | 108,600 | 103,500 | 108,600 | 1,004 | 543 |
| 2010-10-15 | 102,500 | 104,800 | 100,700 | 104,100 | 1,144 | 520.50 |
| 2010-10-14 | 103,000 | 105,400 | 102,700 | 103,200 | 809 | 516 |
| 2010-10-13 | 106,200 | 106,500 | 103,100 | 103,100 | 489 | 515.50 |
| 2010-10-12 | 107,100 | 107,700 | 104,100 | 104,600 | 676 | 523 |
| 2010-10-08 | 107,900 | 108,500 | 105,900 | 106,500 | 670 | 532.50 |
| 2010-10-07 | 108,700 | 109,800 | 107,600 | 108,800 | 833 | 544 |
| 2010-10-06 | 103,800 | 108,900 | 103,600 | 108,600 | 1,279 | 543 |
| 2010-10-05 | 103,600 | 104,900 | 102,200 | 104,100 | 1,047 | 520.50 |
| 2010-10-04 | 107,200 | 107,300 | 105,000 | 105,100 | 1,007 | 525.50 |
| 2010-10-01 | 108,600 | 108,700 | 105,300 | 106,500 | 1,602 | 532.50 |
| 2010-09-30 | 110,100 | 112,000 | 108,000 | 108,900 | 1,043 | 544.50 |
| 2010-09-29 | 108,800 | 112,900 | 108,800 | 110,500 | 1,869 | 552.50 |
| 2010-09-28 | 108,400 | 109,600 | 107,300 | 108,500 | 1,234 | 542.50 |
| 2010-09-27 | 108,600 | 109,800 | 107,100 | 109,700 | 951 | 548.50 |
| 2010-09-24 | 113,000 | 113,400 | 108,200 | 108,500 | 1,856 | 542.50 |
| 2010-09-22 | 112,200 | 115,900 | 112,000 | 113,100 | 713 | 565.50 |
| 2010-09-21 | 115,800 | 116,400 | 112,900 | 113,200 | 1,444 | 566 |
| 2010-09-17 | 118,000 | 118,600 | 115,500 | 116,100 | 1,339 | 580.50 |
| 2010-09-16 | 121,000 | 121,000 | 118,200 | 118,500 | 687 | 592.50 |
| 2010-09-15 | 122,500 | 122,500 | 119,600 | 120,000 | 987 | 600 |
| 2010-09-14 | 121,200 | 124,000 | 119,100 | 121,900 | 893 | 609.50 |
| 2010-09-13 | 130,400 | 131,000 | 120,700 | 121,500 | 3,127 | 607.50 |
| 2010-09-10 | 128,400 | 129,800 | 125,300 | 128,900 | 1,692 | 644.50 |
| 2010-09-09 | 125,500 | 129,800 | 125,000 | 126,700 | 2,680 | 633.50 |
| 2010-09-08 | 125,000 | 126,000 | 122,500 | 123,200 | 924 | 616 |
| 2010-09-07 | 122,100 | 127,200 | 122,100 | 126,600 | 1,788 | 633 |
| 2010-09-06 | 124,800 | 126,800 | 122,200 | 124,100 | 1,868 | 620.50 |
| 2010-09-03 | 117,500 | 127,200 | 117,500 | 125,100 | 4,302 | 625.50 |
| 2010-09-02 | 113,000 | 117,700 | 110,900 | 116,500 | 1,281 | 582.50 |
| 2010-09-01 | 112,700 | 116,000 | 111,400 | 112,800 | 1,461 | 564 |
| 2010-08-31 | 118,000 | 118,600 | 112,600 | 112,600 | 1,362 | 563 |
| 2010-08-30 | 120,400 | 122,900 | 118,800 | 119,300 | 1,489 | 596.50 |
| 2010-08-27 | 118,700 | 122,000 | 118,100 | 120,600 | 2,170 | 603 |
| 2010-08-26 | 113,000 | 118,900 | 112,900 | 118,900 | 2,430 | 594.50 |
| 2010-08-25 | 109,900 | 113,900 | 109,500 | 111,900 | 1,309 | 559.50 |
| 2010-08-24 | 109,900 | 112,600 | 107,800 | 110,500 | 826 | 552.50 |
| 2010-08-23 | 109,000 | 110,500 | 107,300 | 109,900 | 503 | 549.50 |
| 2010-08-20 | 109,000 | 110,000 | 107,900 | 108,500 | 466 | 542.50 |
| 2010-08-19 | 107,100 | 111,100 | 106,100 | 110,400 | 689 | 552 |
| 2010-08-18 | 106,500 | 107,000 | 105,800 | 106,800 | 495 | 534 |
| 2010-08-17 | 107,000 | 107,000 | 105,600 | 106,400 | 912 | 532 |
| 2010-08-16 | 104,300 | 107,500 | 104,000 | 106,900 | 628 | 534.50 |
| 2010-08-13 | 105,100 | 106,100 | 103,500 | 105,200 | 545 | 526 |
| 2010-08-12 | 105,200 | 106,400 | 104,500 | 105,600 | 622 | 528 |
| 2010-08-11 | 110,600 | 110,600 | 107,200 | 107,500 | 792 | 537.50 |
| 2010-08-10 | 113,600 | 113,700 | 108,200 | 109,800 | 706 | 549 |
| 2010-08-09 | 111,600 | 113,900 | 110,300 | 113,000 | 672 | 565 |
| 2010-08-06 | 109,500 | 115,400 | 107,100 | 112,900 | 1,388 | 564.50 |
| 2010-08-05 | 104,100 | 109,600 | 104,100 | 109,400 | 1,336 | 547 |
| 2010-08-04 | 107,000 | 107,000 | 103,900 | 104,700 | 1,225 | 523.50 |
| 2010-08-03 | 107,400 | 109,600 | 106,200 | 107,000 | 1,912 | 535 |
| 2010-08-02 | 117,000 | 117,000 | 107,100 | 107,300 | 3,621 | 536.50 |
| 2010-07-30 | 121,100 | 121,100 | 116,300 | 117,600 | 814 | 588 |
| 2010-07-29 | 121,900 | 121,900 | 119,300 | 121,200 | 629 | 606 |
| 2010-07-28 | 122,600 | 124,300 | 122,200 | 122,600 | 418 | 613 |
| 2010-07-27 | 122,000 | 123,400 | 121,000 | 123,000 | 470 | 615 |
| 2010-07-26 | 121,900 | 123,700 | 121,000 | 122,300 | 698 | 611.50 |
| 2010-07-23 | 123,000 | 123,800 | 120,000 | 120,700 | 859 | 603.50 |
| 2010-07-22 | 121,500 | 123,800 | 121,000 | 123,100 | 673 | 615.50 |
| 2010-07-21 | 120,900 | 123,900 | 119,300 | 122,800 | 1,086 | 614 |
| 2010-07-20 | 122,000 | 122,800 | 118,000 | 120,000 | 1,101 | 600 |
| 2010-07-16 | 126,100 | 129,400 | 122,600 | 123,900 | 1,333 | 619.50 |
| 2010-07-15 | 127,800 | 128,200 | 124,500 | 127,500 | 1,504 | 637.50 |
| 2010-07-14 | 123,100 | 127,500 | 122,400 | 127,200 | 2,328 | 636 |
| 2010-07-13 | 121,300 | 121,800 | 119,900 | 120,800 | 875 | 604 |
| 2010-07-12 | 116,600 | 121,300 | 116,500 | 120,300 | 1,455 | 601.50 |
| 2010-07-09 | 117,800 | 118,600 | 115,300 | 116,900 | 1,144 | 584.50 |
| 2010-07-08 | 121,200 | 122,000 | 114,800 | 115,600 | 2,071 | 578 |
| 2010-07-07 | 122,500 | 124,300 | 117,500 | 118,600 | 2,142 | 593 |
| 2010-07-06 | 116,200 | 124,700 | 113,200 | 122,400 | 3,167 | 612 |
| 2010-07-05 | 109,700 | 116,600 | 109,500 | 115,400 | 2,587 | 577 |
| 2010-07-02 | 108,000 | 109,500 | 105,300 | 108,300 | 1,033 | 541.50 |
| 2010-07-01 | 109,000 | 110,800 | 106,400 | 107,400 | 2,117 | 537 |
| 2010-06-30 | 105,000 | 112,600 | 104,800 | 112,000 | 2,765 | 560 |
| 2010-06-29 | 110,000 | 114,300 | 109,000 | 109,000 | 2,691 | 545 |
| 2010-06-28 | 114,500 | 116,400 | 112,600 | 112,600 | 1,710 | 563 |
| 2010-06-25 | 118,900 | 120,000 | 114,200 | 115,800 | 2,196 | 579 |
| 2010-06-24 | 119,800 | 123,000 | 119,500 | 120,500 | 1,225 | 602.50 |
| 2010-06-23 | 119,900 | 121,300 | 119,000 | 120,200 | 1,311 | 601 |
| 2010-06-22 | 125,500 | 125,500 | 121,600 | 121,800 | 1,645 | 609 |
| 2010-06-21 | 121,500 | 126,500 | 119,800 | 126,200 | 2,472 | 631 |
| 2010-06-18 | 127,000 | 127,500 | 123,000 | 123,500 | 1,997 | 617.50 |
| 2010-06-17 | 130,500 | 131,500 | 127,000 | 128,500 | 2,013 | 642.50 |
| 2010-06-16 | 132,100 | 132,400 | 131,000 | 131,000 | 1,554 | 655 |
| 2010-06-15 | 134,200 | 134,200 | 131,600 | 132,400 | 1,027 | 662 |
| 2010-06-14 | 134,400 | 135,100 | 133,200 | 134,600 | 699 | 673 |
| 2010-06-11 | 135,000 | 137,200 | 133,000 | 133,200 | 1,091 | 666 |
| 2010-06-10 | 135,700 | 136,400 | 132,300 | 133,200 | 914 | 666 |
| 2010-06-09 | 136,200 | 139,000 | 136,100 | 137,300 | 1,035 | 686.50 |
| 2010-06-08 | 135,600 | 139,100 | 133,500 | 138,600 | 1,276 | 693 |
| 2010-06-07 | 138,600 | 138,600 | 133,700 | 135,600 | 1,560 | 678 |
| 2010-06-04 | 143,800 | 143,800 | 141,000 | 141,600 | 871 | 708 |
| 2010-06-03 | 142,100 | 145,000 | 139,500 | 143,700 | 1,270 | 718.50 |
| 2010-06-02 | 144,500 | 147,800 | 140,200 | 140,700 | 2,271 | 703.50 |
| 2010-06-01 | 143,000 | 147,400 | 142,300 | 146,800 | 1,284 | 734 |
| 2010-05-31 | 141,900 | 143,500 | 141,400 | 142,300 | 555 | 711.50 |
| 2010-05-28 | 141,800 | 143,900 | 140,800 | 141,900 | 1,295 | 709.50 |
| 2010-05-27 | 132,700 | 139,800 | 132,000 | 138,800 | 1,579 | 694 |
| 2010-05-26 | 131,200 | 134,500 | 130,100 | 132,700 | 1,845 | 663.50 |
| 2010-05-25 | 133,100 | 134,500 | 130,800 | 131,200 | 1,594 | 656 |
| 2010-05-24 | 139,100 | 140,000 | 135,000 | 135,300 | 1,107 | 676.50 |
| 2010-05-21 | 140,400 | 141,000 | 137,800 | 139,000 | 1,820 | 695 |
| 2010-05-20 | 141,500 | 147,000 | 140,300 | 143,400 | 1,920 | 717 |
| 2010-05-19 | 138,600 | 142,900 | 135,300 | 140,600 | 3,435 | 703 |
| 2010-05-18 | 140,100 | 146,800 | 137,500 | 138,900 | 3,431 | 694.50 |
| 2010-05-17 | 148,600 | 149,000 | 143,000 | 144,600 | 2,332 | 723 |
| 2010-05-14 | 153,000 | 153,100 | 149,300 | 151,000 | 1,257 | 755 |
| 2010-05-13 | 154,400 | 158,200 | 151,600 | 153,100 | 2,476 | 765.50 |
| 2010-05-12 | 149,100 | 158,700 | 146,600 | 155,800 | 4,876 | 779 |
| 2010-05-11 | 154,700 | 154,800 | 149,800 | 150,500 | 3,808 | 752.50 |
| 2010-05-10 | 148,900 | 153,000 | 141,500 | 150,700 | 7,068 | 753.50 |
| 2010-05-07 | 156,700 | 161,700 | 152,200 | 160,900 | 3,988 | 804.50 |
| 2010-05-06 | 165,300 | 165,500 | 159,500 | 160,700 | 4,115 | 803.50 |
| 2010-04-30 | 166,400 | 167,100 | 165,000 | 165,400 | 2,265 | 827 |
| 2010-04-28 | 166,600 | 166,900 | 164,000 | 164,200 | 3,322 | 821 |
| 2010-04-27 | 170,900 | 171,500 | 167,800 | 168,000 | 3,230 | 840 |
| 2010-04-26 | 169,900 | 172,000 | 169,500 | 171,600 | 3,500 | 858 |
| 2010-04-23 | 168,500 | 170,000 | 167,000 | 168,900 | 3,330 | 844.50 |
| 2010-04-22 | 171,500 | 171,700 | 168,500 | 170,100 | 4,130 | 850.50 |
| 2010-04-21 | 173,700 | 173,700 | 171,400 | 171,700 | 2,384 | 858.50 |
| 2010-04-20 | 173,400 | 175,000 | 171,600 | 172,100 | 1,878 | 860.50 |
| 2010-04-19 | 172,900 | 173,900 | 171,300 | 173,300 | 1,927 | 866.50 |
| 2010-04-16 | 173,200 | 174,300 | 171,300 | 174,100 | 2,854 | 870.50 |
| 2010-04-15 | 180,000 | 180,800 | 175,000 | 175,300 | 5,749 | 876.50 |
| 2010-04-14 | 172,500 | 179,500 | 170,000 | 179,300 | 6,771 | 896.50 |
| 2010-04-13 | 176,500 | 176,900 | 173,100 | 173,700 | 3,368 | 868.50 |
| 2010-04-12 | 179,000 | 179,000 | 176,300 | 176,700 | 2,140 | 883.50 |
| 2010-04-09 | 175,100 | 176,900 | 175,000 | 176,900 | 1,243 | 884.50 |
| 2010-04-08 | 177,800 | 178,800 | 174,000 | 175,000 | 4,271 | 875 |
| 2010-04-07 | 175,800 | 177,300 | 172,800 | 177,300 | 4,923 | 886.50 |
| 2010-04-06 | 182,000 | 182,200 | 175,600 | 176,800 | 4,334 | 884 |
| 2010-04-05 | 181,800 | 182,500 | 180,400 | 181,800 | 1,652 | 909 |
| 2010-04-02 | 178,500 | 180,400 | 178,100 | 180,000 | 2,186 | 900 |
| 2010-04-01 | 181,200 | 182,700 | 176,600 | 177,800 | 3,422 | 889 |
| 2010-03-31 | 181,400 | 183,600 | 180,000 | 180,500 | 2,054 | 902.50 |
| 2010-03-30 | 181,000 | 181,600 | 179,000 | 180,000 | 2,616 | 900 |
| 2010-03-29 | 181,500 | 182,700 | 180,400 | 180,900 | 1,178 | 904.50 |
| 2010-03-26 | 184,900 | 184,900 | 180,900 | 181,700 | 1,524 | 908.50 |
| 2010-03-25 | 187,500 | 187,700 | 182,300 | 182,500 | 2,039 | 912.50 |
| 2010-03-24 | 189,800 | 190,200 | 187,700 | 188,000 | 685 | 940 |
| 2010-03-23 | 191,300 | 191,800 | 188,500 | 189,200 | 744 | 946 |
| 2010-03-19 | 191,000 | 191,000 | 189,200 | 191,000 | 628 | 955 |
| 2010-03-18 | 190,000 | 191,800 | 189,600 | 191,000 | 1,211 | 955 |
| 2010-03-17 | 191,900 | 192,500 | 189,100 | 191,900 | 749 | 959.50 |
| 2010-03-16 | 191,300 | 192,000 | 189,000 | 190,800 | 1,033 | 954 |
| 2010-03-15 | 191,400 | 191,600 | 190,000 | 191,200 | 548 | 956 |
| 2010-03-12 | 191,800 | 191,800 | 189,800 | 191,100 | 977 | 955.50 |
| 2010-03-11 | 190,000 | 192,900 | 188,600 | 191,700 | 1,543 | 958.50 |
| 2010-03-10 | 189,000 | 190,200 | 187,000 | 189,200 | 820 | 946 |
| 2010-03-09 | 190,000 | 191,000 | 186,100 | 187,600 | 701 | 938 |
| 2010-03-08 | 189,500 | 190,500 | 188,000 | 190,100 | 639 | 950.50 |
| 2010-03-05 | 187,900 | 189,500 | 187,200 | 189,000 | 731 | 945 |
| 2010-03-04 | 185,500 | 187,000 | 184,000 | 186,200 | 401 | 931 |
| 2010-03-03 | 184,100 | 187,100 | 184,000 | 185,500 | 479 | 927.50 |
| 2010-03-02 | 186,900 | 188,900 | 183,000 | 186,300 | 592 | 931.50 |
| 2010-03-01 | 182,400 | 187,000 | 180,600 | 187,000 | 966 | 935 |
| 2010-02-26 | 178,800 | 183,000 | 178,500 | 182,200 | 934 | 911 |
| 2010-02-25 | 182,000 | 183,400 | 179,900 | 180,200 | 907 | 901 |
| 2010-02-24 | 184,000 | 184,000 | 180,300 | 181,200 | 1,066 | 906 |
| 2010-02-23 | 185,500 | 185,900 | 182,200 | 185,900 | 1,070 | 929.50 |
| 2010-02-22 | 185,800 | 187,500 | 185,400 | 185,900 | 683 | 929.50 |
| 2010-02-19 | 190,500 | 190,900 | 185,700 | 185,700 | 437 | 928.50 |
| 2010-02-18 | 191,200 | 191,200 | 187,000 | 189,500 | 662 | 947.50 |
| 2010-02-17 | 190,500 | 191,700 | 189,000 | 191,200 | 1,033 | 956 |
| 2010-02-16 | 187,000 | 191,700 | 187,000 | 191,600 | 1,982 | 958 |
| 2010-02-15 | 176,200 | 186,300 | 174,600 | 184,800 | 2,083 | 924 |
| 2010-02-12 | 172,200 | 175,700 | 171,600 | 175,400 | 1,736 | 877 |
| 2010-02-10 | 176,100 | 176,500 | 174,000 | 174,300 | 864 | 871.50 |
| 2010-02-09 | 176,200 | 177,900 | 175,300 | 176,300 | 667 | 881.50 |
| 2010-02-08 | 181,500 | 182,300 | 176,400 | 177,200 | 1,083 | 886 |
| 2010-02-05 | 182,000 | 185,100 | 180,500 | 181,800 | 1,446 | 909 |
| 2010-02-04 | 181,000 | 187,900 | 181,000 | 184,600 | 1,182 | 923 |
| 2010-02-03 | 181,000 | 183,800 | 180,600 | 182,300 | 937 | 911.50 |
| 2010-02-02 | 178,700 | 183,400 | 177,100 | 182,500 | 929 | 912.50 |
| 2010-02-01 | 181,000 | 181,000 | 176,900 | 176,900 | 955 | 884.50 |
| 2010-01-29 | 180,000 | 183,500 | 180,000 | 181,900 | 648 | 909.50 |
| 2010-01-28 | 182,000 | 182,400 | 180,000 | 180,400 | 791 | 902 |
| 2010-01-27 | 180,200 | 183,100 | 180,100 | 181,600 | 786 | 908 |
| 2010-01-26 | 183,900 | 184,400 | 181,300 | 181,700 | 1,273 | 908.50 |
| 2010-01-25 | 188,000 | 188,200 | 183,000 | 183,900 | 1,477 | 919.50 |
| 2010-01-22 | 189,500 | 190,000 | 188,200 | 188,700 | 754 | 943.50 |
| 2010-01-21 | 188,900 | 190,800 | 188,900 | 190,500 | 692 | 952.50 |
| 2010-01-20 | 191,000 | 191,000 | 188,700 | 189,200 | 535 | 946 |
| 2010-01-19 | 191,900 | 191,900 | 190,200 | 190,500 | 562 | 952.50 |
| 2010-01-18 | 189,000 | 192,000 | 188,000 | 190,300 | 1,308 | 951.50 |
| 2010-01-15 | 189,300 | 189,800 | 187,200 | 189,000 | 1,271 | 945 |
| 2010-01-14 | 188,500 | 190,100 | 187,800 | 189,800 | 705 | 949 |
| 2010-01-13 | 190,000 | 191,000 | 188,600 | 188,600 | 776 | 943 |
| 2010-01-12 | 189,100 | 190,500 | 188,100 | 189,200 | 573 | 946 |
| 2010-01-08 | 191,000 | 191,300 | 187,900 | 188,500 | 995 | 942.50 |
| 2010-01-07 | 188,100 | 193,000 | 186,600 | 191,500 | 1,207 | 957.50 |
| 2010-01-06 | 190,000 | 190,100 | 186,200 | 188,100 | 1,050 | 940.50 |
| 2010-01-05 | 194,000 | 194,200 | 190,000 | 190,000 | 1,491 | 950 |
| 2010-01-04 | 197,200 | 199,000 | 191,100 | 194,800 | 868 | 974 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2011-03-29]1株→100株 [2005-06-27]1株→5株
