2468 (株)フュートレック 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 | 109,500 | 113,000 | 108,000 | 109,000 | 180 | 545 |
| 2010-12-29 | 108,100 | 109,800 | 108,100 | 109,000 | 110 | 545 |
| 2010-12-28 | 110,200 | 110,200 | 107,100 | 109,900 | 141 | 549.50 |
| 2010-12-27 | 108,800 | 113,700 | 106,900 | 110,200 | 447 | 551 |
| 2010-12-24 | 107,400 | 108,300 | 105,200 | 108,000 | 245 | 540 |
| 2010-12-22 | 111,000 | 112,700 | 105,000 | 106,800 | 549 | 534 |
| 2010-12-21 | 107,000 | 118,000 | 106,500 | 113,000 | 1,278 | 565 |
| 2010-12-20 | 104,500 | 107,000 | 102,500 | 104,900 | 372 | 524.50 |
| 2010-12-17 | 106,000 | 108,000 | 103,100 | 103,400 | 322 | 517 |
| 2010-12-16 | 102,900 | 108,500 | 102,100 | 105,300 | 256 | 526.50 |
| 2010-12-15 | 111,500 | 113,000 | 104,000 | 105,000 | 696 | 525 |
| 2010-12-14 | 98,000 | 113,400 | 96,900 | 113,400 | 1,102 | 567 |
| 2010-12-13 | 95,700 | 98,500 | 94,000 | 98,400 | 172 | 492 |
| 2010-12-10 | 94,000 | 95,400 | 91,900 | 94,700 | 114 | 473.50 |
| 2010-12-09 | 91,200 | 96,500 | 91,200 | 93,100 | 213 | 465.50 |
| 2010-12-08 | 95,100 | 96,600 | 91,400 | 91,600 | 150 | 458 |
| 2010-12-07 | 97,000 | 98,800 | 93,000 | 95,000 | 214 | 475 |
| 2010-12-06 | 92,000 | 95,600 | 91,800 | 95,600 | 121 | 478 |
| 2010-12-03 | 91,000 | 91,900 | 90,000 | 91,400 | 70 | 457 |
| 2010-12-02 | 91,700 | 94,000 | 91,300 | 91,500 | 77 | 457.50 |
| 2010-12-01 | 90,500 | 92,400 | 90,000 | 92,300 | 85 | 461.50 |
| 2010-11-30 | 93,100 | 94,900 | 90,100 | 91,200 | 157 | 456 |
| 2010-11-29 | 97,500 | 97,500 | 93,100 | 94,000 | 128 | 470 |
| 2010-11-26 | 101,700 | 101,800 | 95,800 | 97,000 | 277 | 485 |
| 2010-11-25 | 103,500 | 104,900 | 99,900 | 100,400 | 674 | 502 |
| 2010-11-24 | 92,500 | 99,000 | 91,400 | 99,000 | 430 | 495 |
| 2010-11-22 | 90,600 | 96,000 | 90,000 | 94,700 | 351 | 473.50 |
| 2010-11-19 | 91,100 | 91,500 | 87,000 | 89,900 | 331 | 449.50 |
| 2010-11-18 | 92,200 | 93,500 | 89,700 | 91,100 | 223 | 455.50 |
| 2010-11-17 | 91,000 | 93,300 | 89,900 | 90,800 | 252 | 454 |
| 2010-11-16 | 96,200 | 98,000 | 90,700 | 90,700 | 450 | 453.50 |
| 2010-11-15 | 103,200 | 103,200 | 95,000 | 95,300 | 709 | 476.50 |
| 2010-11-12 | 99,300 | 107,000 | 97,800 | 98,700 | 1,645 | 493.50 |
| 2010-11-11 | 98,000 | 101,100 | 92,100 | 97,800 | 2,306 | 489 |
| 2010-11-10 | 95,600 | 97,000 | 83,000 | 86,100 | 885 | 430.50 |
| 2010-11-09 | 74,000 | 83,000 | 74,000 | 82,100 | 246 | 410.50 |
| 2010-11-08 | 73,000 | 73,400 | 71,500 | 71,600 | 34 | 358 |
| 2010-11-05 | 74,300 | 76,000 | 74,300 | 74,500 | 36 | 372.50 |
| 2010-11-04 | 77,000 | 77,400 | 73,800 | 75,800 | 25 | 379 |
| 2010-11-02 | 80,500 | 81,500 | 77,000 | 77,000 | 27 | 385 |
| 2010-11-01 | 74,900 | 81,500 | 74,500 | 80,500 | 29 | 402.50 |
| 2010-10-29 | 71,200 | 74,900 | 71,200 | 74,900 | 26 | 374.50 |
| 2010-10-28 | 71,800 | 72,200 | 71,800 | 72,000 | 24 | 360 |
| 2010-10-27 | 70,600 | 72,800 | 70,600 | 72,100 | 11 | 360.50 |
| 2010-10-26 | 72,500 | 72,500 | 71,000 | 71,000 | 32 | 355 |
| 2010-10-25 | 74,800 | 76,000 | 71,000 | 72,500 | 93 | 362.50 |
| 2010-10-22 | 73,600 | 75,200 | 73,600 | 74,800 | 49 | 374 |
| 2010-10-21 | 76,000 | 76,500 | 75,000 | 76,500 | 46 | 382.50 |
| 2010-10-20 | 76,900 | 78,100 | 76,100 | 76,500 | 22 | 382.50 |
| 2010-10-19 | 78,000 | 79,000 | 77,400 | 77,400 | 11 | 387 |
| 2010-10-18 | 78,000 | 79,000 | 77,600 | 78,000 | 37 | 390 |
| 2010-10-15 | 79,700 | 80,000 | 78,200 | 78,800 | 14 | 394 |
| 2010-10-14 | 78,700 | 80,000 | 78,200 | 78,600 | 18 | 393 |
| 2010-10-13 | 80,000 | 81,100 | 80,000 | 80,200 | 22 | 401 |
| 2010-10-12 | 82,200 | 82,200 | 81,000 | 81,000 | 23 | 405 |
| 2010-10-08 | 83,000 | 83,500 | 82,200 | 83,500 | 7 | 417.50 |
| 2010-10-07 | 83,000 | 84,000 | 82,200 | 83,000 | 19 | 415 |
| 2010-10-06 | 83,000 | 83,000 | 83,000 | 83,000 | 16 | 415 |
| 2010-10-05 | 84,500 | 84,500 | 82,100 | 82,100 | 36 | 410.50 |
| 2010-10-04 | 85,200 | 86,000 | 85,000 | 85,100 | 24 | 425.50 |
| 2010-10-01 | 86,900 | 86,900 | 85,000 | 85,200 | 53 | 426 |
| 2010-09-30 | 88,500 | 88,500 | 86,000 | 87,600 | 46 | 438 |
| 2010-09-29 | 87,200 | 89,000 | 87,200 | 89,000 | 5 | 445 |
| 2010-09-28 | 89,400 | 90,000 | 87,000 | 87,000 | 40 | 435 |
| 2010-09-27 | 88,500 | 88,500 | 86,500 | 86,500 | 30 | 432.50 |
| 2010-09-24 | 89,100 | 90,000 | 88,800 | 88,800 | 24 | 444 |
| 2010-09-22 | 89,200 | 89,200 | 89,100 | 89,100 | 12 | 445.50 |
| 2010-09-21 | 90,000 | 90,200 | 89,500 | 89,500 | 17 | 447.50 |
| 2010-09-17 | 90,100 | 90,700 | 90,000 | 90,300 | 9 | 451.50 |
| 2010-09-16 | 90,900 | 90,900 | 89,200 | 90,000 | 19 | 450 |
| 2010-09-15 | 90,000 | 90,000 | 87,600 | 88,100 | 39 | 440.50 |
| 2010-09-14 | 91,500 | 91,500 | 90,000 | 90,000 | 11 | 450 |
| 2010-09-13 | 88,200 | 90,000 | 88,200 | 90,000 | 21 | 450 |
| 2010-09-10 | 88,200 | 88,200 | 87,500 | 88,000 | 8 | 440 |
| 2010-09-09 | 90,000 | 90,000 | 88,000 | 89,700 | 6 | 448.50 |
| 2010-09-08 | 88,000 | 88,100 | 86,500 | 88,100 | 16 | 440.50 |
| 2010-09-07 | 89,500 | 90,000 | 88,500 | 88,500 | 14 | 442.50 |
| 2010-09-06 | 89,500 | 90,000 | 89,500 | 90,000 | 7 | 450 |
| 2010-09-03 | 86,500 | 92,000 | 86,500 | 88,000 | 44 | 440 |
| 2010-09-02 | 86,500 | 88,500 | 86,500 | 86,500 | 7 | 432.50 |
| 2010-09-01 | 87,400 | 88,000 | 83,000 | 88,000 | 72 | 440 |
| 2010-08-31 | 87,000 | 88,900 | 86,400 | 88,900 | 8 | 444.50 |
| 2010-08-30 | 88,100 | 89,300 | 86,800 | 87,000 | 17 | 435 |
| 2010-08-27 | 85,800 | 86,000 | 84,000 | 85,100 | 33 | 425.50 |
| 2010-08-26 | 86,000 | 86,100 | 84,200 | 85,000 | 73 | 425 |
| 2010-08-25 | 90,000 | 90,000 | 84,900 | 85,000 | 164 | 425 |
| 2010-08-24 | 91,200 | 91,800 | 88,200 | 89,500 | 125 | 447.50 |
| 2010-08-23 | 90,800 | 90,800 | 89,000 | 89,400 | 14 | 447 |
| 2010-08-20 | 89,000 | 89,700 | 89,000 | 89,300 | 78 | 446.50 |
| 2010-08-19 | 92,100 | 92,500 | 90,500 | 91,600 | 56 | 458 |
| 2010-08-18 | 92,200 | 93,000 | 91,500 | 91,800 | 49 | 459 |
| 2010-08-17 | 93,000 | 93,100 | 92,200 | 92,200 | 53 | 461 |
| 2010-08-16 | 93,400 | 94,000 | 92,500 | 94,000 | 18 | 470 |
| 2010-08-13 | 93,500 | 94,900 | 93,000 | 94,900 | 118 | 474.50 |
| 2010-08-12 | 95,000 | 95,200 | 93,700 | 95,000 | 21 | 475 |
| 2010-08-11 | 99,000 | 99,000 | 96,500 | 97,000 | 41 | 485 |
| 2010-08-10 | 100,100 | 100,100 | 99,000 | 99,100 | 33 | 495.50 |
| 2010-08-09 | 101,000 | 101,000 | 99,600 | 99,600 | 13 | 498 |
| 2010-08-06 | 100,600 | 101,000 | 100,000 | 100,100 | 98 | 500.50 |
| 2010-08-05 | 100,900 | 104,000 | 100,700 | 103,100 | 38 | 515.50 |
| 2010-08-04 | 101,100 | 102,000 | 100,400 | 100,500 | 12 | 502.50 |
| 2010-08-03 | 102,500 | 104,400 | 101,100 | 101,100 | 30 | 505.50 |
| 2010-08-02 | 103,600 | 103,600 | 101,500 | 102,500 | 24 | 512.50 |
| 2010-07-30 | 104,000 | 104,900 | 102,000 | 104,400 | 11 | 522 |
| 2010-07-29 | 105,000 | 106,000 | 102,800 | 103,900 | 32 | 519.50 |
| 2010-07-28 | 106,000 | 106,000 | 102,000 | 104,800 | 28 | 524 |
| 2010-07-27 | 102,500 | 104,600 | 102,500 | 104,600 | 15 | 523 |
| 2010-07-26 | 104,900 | 105,000 | 102,000 | 102,300 | 33 | 511.50 |
| 2010-07-23 | 103,000 | 104,300 | 102,300 | 103,500 | 18 | 517.50 |
| 2010-07-22 | 100,500 | 100,500 | 99,500 | 100,000 | 43 | 500 |
| 2010-07-21 | 101,000 | 104,900 | 101,000 | 103,000 | 37 | 515 |
| 2010-07-20 | 101,000 | 104,000 | 101,000 | 101,000 | 53 | 505 |
| 2010-07-16 | 106,000 | 106,000 | 101,200 | 104,000 | 44 | 520 |
| 2010-07-15 | 107,400 | 107,400 | 105,000 | 105,500 | 45 | 527.50 |
| 2010-07-14 | 109,700 | 110,000 | 108,000 | 109,200 | 73 | 546 |
| 2010-07-13 | 108,800 | 109,400 | 107,000 | 107,000 | 59 | 535 |
| 2010-07-12 | 105,000 | 108,700 | 104,100 | 108,400 | 47 | 542 |
| 2010-07-09 | 108,000 | 108,000 | 105,000 | 106,000 | 53 | 530 |
| 2010-07-08 | 105,000 | 108,400 | 105,000 | 106,500 | 78 | 532.50 |
| 2010-07-07 | 103,500 | 104,500 | 102,100 | 104,500 | 46 | 522.50 |
| 2010-07-06 | 104,500 | 106,900 | 100,000 | 105,000 | 68 | 525 |
| 2010-07-05 | 104,000 | 106,000 | 103,000 | 104,000 | 56 | 520 |
| 2010-07-02 | 99,700 | 101,900 | 98,000 | 101,000 | 51 | 505 |
| 2010-07-01 | 98,900 | 99,000 | 97,800 | 97,900 | 49 | 489.50 |
| 2010-06-30 | 98,000 | 100,000 | 97,400 | 100,000 | 76 | 500 |
| 2010-06-29 | 99,900 | 100,600 | 98,500 | 100,000 | 103 | 500 |
| 2010-06-28 | 101,500 | 101,600 | 99,700 | 99,700 | 87 | 498.50 |
| 2010-06-25 | 105,000 | 105,000 | 100,500 | 101,500 | 91 | 507.50 |
| 2010-06-24 | 102,300 | 106,900 | 102,000 | 105,000 | 53 | 525 |
| 2010-06-23 | 103,000 | 104,500 | 102,500 | 102,500 | 17 | 512.50 |
| 2010-06-22 | 105,000 | 106,000 | 102,900 | 103,000 | 64 | 515 |
| 2010-06-21 | 102,100 | 107,000 | 101,600 | 105,900 | 75 | 529.50 |
| 2010-06-18 | 104,800 | 105,300 | 102,300 | 102,900 | 86 | 514.50 |
| 2010-06-17 | 111,000 | 115,000 | 104,000 | 104,400 | 289 | 522 |
| 2010-06-16 | 105,000 | 111,000 | 104,000 | 111,000 | 299 | 555 |
| 2010-06-15 | 106,000 | 106,700 | 101,000 | 102,100 | 176 | 510.50 |
| 2010-06-14 | 100,700 | 109,500 | 100,700 | 106,500 | 363 | 532.50 |
| 2010-06-11 | 100,000 | 100,000 | 97,600 | 99,700 | 143 | 498.50 |
| 2010-06-10 | 99,700 | 99,700 | 95,200 | 97,500 | 379 | 487.50 |
| 2010-06-09 | 100,700 | 101,000 | 96,000 | 96,700 | 146 | 483.50 |
| 2010-06-08 | 100,000 | 105,000 | 100,000 | 100,200 | 129 | 501 |
| 2010-06-07 | 100,500 | 101,500 | 100,000 | 100,200 | 164 | 501 |
| 2010-06-04 | 106,000 | 109,000 | 105,000 | 105,300 | 115 | 526.50 |
| 2010-06-03 | 108,300 | 109,100 | 105,100 | 106,000 | 113 | 530 |
| 2010-06-02 | 108,000 | 109,000 | 107,100 | 107,300 | 27 | 536.50 |
| 2010-06-01 | 108,100 | 113,500 | 107,000 | 108,200 | 50 | 541 |
| 2010-05-31 | 109,200 | 112,500 | 105,000 | 108,100 | 65 | 540.50 |
| 2010-05-28 | 113,900 | 113,900 | 106,200 | 106,200 | 117 | 531 |
| 2010-05-27 | 100,400 | 108,800 | 100,000 | 106,100 | 98 | 530.50 |
| 2010-05-26 | 101,500 | 104,500 | 98,800 | 101,800 | 131 | 509 |
| 2010-05-25 | 102,500 | 104,500 | 98,500 | 98,500 | 213 | 492.50 |
| 2010-05-24 | 102,300 | 104,400 | 100,400 | 104,400 | 107 | 522 |
| 2010-05-21 | 100,000 | 102,800 | 98,100 | 102,800 | 263 | 514 |
| 2010-05-20 | 109,000 | 113,900 | 104,700 | 105,400 | 234 | 527 |
| 2010-05-19 | 105,000 | 113,500 | 104,500 | 110,700 | 258 | 553.50 |
| 2010-05-18 | 118,200 | 120,000 | 105,400 | 109,000 | 233 | 545 |
| 2010-05-17 | 126,500 | 127,600 | 115,000 | 118,100 | 308 | 590.50 |
| 2010-05-14 | 128,800 | 128,800 | 124,000 | 127,600 | 103 | 638 |
| 2010-05-13 | 128,100 | 128,500 | 125,000 | 125,800 | 107 | 629 |
| 2010-05-12 | 128,900 | 131,000 | 122,500 | 126,500 | 116 | 632.50 |
| 2010-05-11 | 130,700 | 134,000 | 126,000 | 128,900 | 162 | 644.50 |
| 2010-05-10 | 129,000 | 131,000 | 125,000 | 128,200 | 348 | 641 |
| 2010-05-07 | 130,600 | 140,000 | 128,100 | 135,000 | 343 | 675 |
| 2010-05-06 | 144,000 | 149,000 | 142,500 | 142,600 | 193 | 713 |
| 2010-04-30 | 149,000 | 152,600 | 149,000 | 149,000 | 204 | 745 |
| 2010-04-28 | 149,000 | 149,800 | 144,000 | 147,000 | 186 | 735 |
| 2010-04-27 | 152,000 | 152,000 | 143,800 | 149,300 | 426 | 746.50 |
| 2010-04-26 | 163,000 | 164,000 | 152,600 | 155,500 | 586 | 777.50 |
| 2010-04-23 | 136,000 | 160,000 | 134,000 | 159,500 | 2,036 | 797.50 |
| 2010-04-22 | 133,800 | 134,400 | 130,200 | 134,400 | 151 | 672 |
| 2010-04-21 | 129,000 | 134,800 | 129,000 | 132,300 | 119 | 661.50 |
| 2010-04-20 | 136,600 | 138,000 | 128,500 | 130,000 | 339 | 650 |
| 2010-04-19 | 136,000 | 137,000 | 133,000 | 135,500 | 606 | 677.50 |
| 2010-04-16 | 143,400 | 146,500 | 138,500 | 143,800 | 676 | 719 |
| 2010-04-15 | 136,000 | 142,000 | 135,100 | 141,000 | 389 | 705 |
| 2010-04-14 | 135,000 | 137,100 | 134,000 | 134,600 | 163 | 673 |
| 2010-04-13 | 139,000 | 139,000 | 134,000 | 136,800 | 170 | 684 |
| 2010-04-12 | 134,900 | 138,500 | 133,000 | 137,900 | 164 | 689.50 |
| 2010-04-09 | 137,700 | 138,000 | 132,600 | 134,900 | 149 | 674.50 |
| 2010-04-08 | 136,000 | 137,700 | 134,200 | 136,800 | 181 | 684 |
| 2010-04-07 | 142,100 | 142,100 | 135,100 | 137,800 | 241 | 689 |
| 2010-04-06 | 145,000 | 147,900 | 140,500 | 142,900 | 402 | 714.50 |
| 2010-04-05 | 135,000 | 140,000 | 133,600 | 139,000 | 383 | 695 |
| 2010-04-02 | 125,800 | 135,000 | 125,700 | 131,600 | 293 | 658 |
| 2010-04-01 | 124,300 | 126,800 | 123,400 | 125,300 | 100 | 626.50 |
| 2010-03-31 | 126,000 | 129,300 | 124,000 | 126,000 | 149 | 630 |
| 2010-03-30 | 125,000 | 126,200 | 122,100 | 124,300 | 112 | 621.50 |
| 2010-03-29 | 124,000 | 126,000 | 122,900 | 125,200 | 139 | 626 |
| 2010-03-26 | 129,200 | 131,600 | 125,400 | 125,700 | 163 | 628.50 |
| 2010-03-25 | 128,000 | 130,800 | 126,400 | 129,000 | 95 | 645 |
| 2010-03-24 | 130,400 | 130,900 | 126,500 | 127,500 | 243 | 637.50 |
| 2010-03-23 | 129,900 | 132,000 | 127,200 | 130,800 | 235 | 654 |
| 2010-03-19 | 130,000 | 133,900 | 125,000 | 127,000 | 294 | 635 |
| 2010-03-18 | 129,500 | 139,600 | 129,500 | 130,000 | 532 | 650 |
| 2010-03-17 | 131,600 | 134,000 | 124,200 | 125,700 | 183 | 628.50 |
| 2010-03-16 | 127,200 | 132,000 | 127,100 | 128,600 | 269 | 643 |
| 2010-03-15 | 136,000 | 138,900 | 131,400 | 132,300 | 530 | 661.50 |
| 2010-03-12 | 141,000 | 147,200 | 127,000 | 142,000 | 1,075 | 710 |
| 2010-03-11 | 112,800 | 123,000 | 112,800 | 120,000 | 577 | 600 |
| 2010-03-10 | 115,400 | 115,400 | 112,300 | 113,800 | 495 | 569 |
| 2010-03-09 | 109,400 | 118,000 | 109,200 | 115,000 | 503 | 575 |
| 2010-03-08 | 102,200 | 112,900 | 99,600 | 112,200 | 664 | 561 |
| 2010-03-05 | 95,500 | 99,000 | 95,500 | 98,000 | 140 | 490 |
| 2010-03-04 | 96,000 | 96,800 | 92,800 | 95,000 | 139 | 475 |
| 2010-03-03 | 95,500 | 95,700 | 94,000 | 95,700 | 27 | 478.50 |
| 2010-03-02 | 94,800 | 96,900 | 93,500 | 95,500 | 68 | 477.50 |
| 2010-03-01 | 94,700 | 94,700 | 91,800 | 93,300 | 49 | 466.50 |
| 2010-02-26 | 92,000 | 94,000 | 91,700 | 93,200 | 55 | 466 |
| 2010-02-25 | 96,400 | 96,400 | 93,100 | 93,400 | 62 | 467 |
| 2010-02-24 | 97,200 | 97,200 | 94,700 | 96,300 | 60 | 481.50 |
| 2010-02-23 | 99,000 | 99,000 | 96,700 | 97,900 | 24 | 489.50 |
| 2010-02-22 | 98,000 | 100,000 | 97,500 | 99,200 | 104 | 496 |
| 2010-02-19 | 94,500 | 98,400 | 94,500 | 98,300 | 75 | 491.50 |
| 2010-02-18 | 90,900 | 93,700 | 90,800 | 93,700 | 282 | 468.50 |
| 2010-02-17 | 91,400 | 92,000 | 90,500 | 90,900 | 58 | 454.50 |
| 2010-02-16 | 92,000 | 93,500 | 91,000 | 91,100 | 62 | 455.50 |
| 2010-02-15 | 92,000 | 92,500 | 91,500 | 91,500 | 38 | 457.50 |
| 2010-02-12 | 91,900 | 93,500 | 91,300 | 92,000 | 40 | 460 |
| 2010-02-10 | 92,100 | 93,400 | 91,000 | 92,500 | 70 | 462.50 |
| 2010-02-09 | 95,300 | 95,300 | 90,000 | 92,700 | 288 | 463.50 |
| 2010-02-08 | 100,000 | 103,900 | 99,100 | 102,800 | 86 | 514 |
| 2010-02-05 | 98,000 | 99,800 | 97,700 | 99,000 | 60 | 495 |
| 2010-02-04 | 101,000 | 101,200 | 98,300 | 99,800 | 100 | 499 |
| 2010-02-03 | 102,600 | 104,000 | 100,600 | 100,600 | 122 | 503 |
| 2010-02-02 | 105,200 | 105,500 | 100,000 | 101,000 | 105 | 505 |
| 2010-02-01 | 105,500 | 107,000 | 104,300 | 105,200 | 59 | 526 |
| 2010-01-29 | 106,400 | 108,400 | 106,000 | 108,400 | 25 | 542 |
| 2010-01-28 | 107,000 | 108,700 | 106,000 | 107,000 | 21 | 535 |
| 2010-01-27 | 108,000 | 108,000 | 106,100 | 106,100 | 16 | 530.50 |
| 2010-01-26 | 112,400 | 112,400 | 108,000 | 109,400 | 34 | 547 |
| 2010-01-25 | 104,500 | 110,800 | 104,500 | 109,500 | 30 | 547.50 |
| 2010-01-22 | 106,500 | 108,400 | 105,700 | 106,000 | 68 | 530 |
| 2010-01-21 | 111,000 | 111,000 | 107,000 | 109,500 | 58 | 547.50 |
| 2010-01-20 | 112,700 | 112,800 | 109,000 | 111,000 | 53 | 555 |
| 2010-01-19 | 113,000 | 114,000 | 108,700 | 111,900 | 95 | 559.50 |
| 2010-01-18 | 106,200 | 112,500 | 106,100 | 112,400 | 119 | 562 |
| 2010-01-15 | 104,100 | 109,000 | 103,200 | 106,000 | 84 | 530 |
| 2010-01-14 | 100,700 | 103,500 | 100,700 | 103,000 | 40 | 515 |
| 2010-01-13 | 100,000 | 102,300 | 100,000 | 101,000 | 29 | 505 |
| 2010-01-12 | 100,500 | 101,400 | 100,300 | 101,000 | 29 | 505 |
| 2010-01-08 | 101,000 | 102,500 | 100,500 | 101,000 | 40 | 505 |
| 2010-01-07 | 103,500 | 103,500 | 100,400 | 101,500 | 91 | 507.50 |
| 2010-01-06 | 103,500 | 105,700 | 102,500 | 103,500 | 87 | 517.50 |
| 2010-01-05 | 101,000 | 103,700 | 100,300 | 102,800 | 65 | 514 |
| 2010-01-04 | 105,000 | 105,000 | 98,000 | 101,000 | 202 | 505 |
分割・併合履歴 ： [2012-09-26]1株→200株 [2009-09-25]1株→2株
