2656 (株)ベクターホールディングス 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 | 140,900 | 141,000 | 134,500 | 136,800 | 458 | 1,368 |
| 2010-12-29 | 144,700 | 144,700 | 139,500 | 140,500 | 425 | 1,405 |
| 2010-12-28 | 141,700 | 145,600 | 141,600 | 143,400 | 636 | 1,434 |
| 2010-12-27 | 142,000 | 145,500 | 138,800 | 140,500 | 870 | 1,405 |
| 2010-12-24 | 140,800 | 142,900 | 138,000 | 140,800 | 549 | 1,408 |
| 2010-12-22 | 148,300 | 153,400 | 138,000 | 142,200 | 1,866 | 1,422 |
| 2010-12-21 | 155,900 | 159,500 | 147,100 | 149,200 | 3,183 | 1,492 |
| 2010-12-20 | 144,900 | 152,600 | 141,300 | 152,100 | 3,355 | 1,521 |
| 2010-12-17 | 142,100 | 142,800 | 139,600 | 140,600 | 522 | 1,406 |
| 2010-12-16 | 140,000 | 143,000 | 138,300 | 142,000 | 813 | 1,420 |
| 2010-12-15 | 142,100 | 143,500 | 137,300 | 139,100 | 670 | 1,391 |
| 2010-12-14 | 144,000 | 144,400 | 139,600 | 142,200 | 653 | 1,422 |
| 2010-12-13 | 140,000 | 143,800 | 135,500 | 142,000 | 1,257 | 1,420 |
| 2010-12-10 | 143,000 | 148,500 | 141,500 | 142,000 | 830 | 1,420 |
| 2010-12-09 | 148,500 | 148,500 | 141,500 | 145,600 | 621 | 1,456 |
| 2010-12-08 | 150,000 | 154,200 | 143,800 | 146,700 | 2,293 | 1,467 |
| 2010-12-07 | 143,800 | 151,000 | 143,800 | 147,800 | 2,494 | 1,478 |
| 2010-12-06 | 141,000 | 144,600 | 138,200 | 143,100 | 1,256 | 1,431 |
| 2010-12-03 | 145,100 | 146,000 | 137,000 | 142,500 | 1,296 | 1,425 |
| 2010-12-02 | 149,900 | 149,900 | 140,800 | 142,100 | 2,915 | 1,421 |
| 2010-12-01 | 126,300 | 145,800 | 125,700 | 145,800 | 4,585 | 1,458 |
| 2010-11-30 | 130,800 | 130,800 | 124,700 | 125,100 | 710 | 1,251 |
| 2010-11-29 | 139,000 | 139,900 | 127,400 | 129,100 | 1,290 | 1,291 |
| 2010-11-26 | 135,100 | 141,000 | 124,600 | 132,500 | 1,690 | 1,325 |
| 2010-11-25 | 143,000 | 152,500 | 136,200 | 136,200 | 4,326 | 1,362 |
| 2010-11-24 | 110,500 | 142,000 | 110,000 | 135,800 | 5,497 | 1,358 |
| 2010-11-22 | 100,000 | 113,500 | 99,100 | 113,500 | 2,366 | 1,135 |
| 2010-11-19 | 99,500 | 99,800 | 96,100 | 98,500 | 631 | 985 |
| 2010-11-18 | 99,000 | 102,000 | 96,100 | 97,100 | 2,284 | 971 |
| 2010-11-17 | 79,500 | 96,700 | 79,500 | 96,700 | 615 | 967 |
| 2010-11-16 | 81,300 | 82,200 | 80,000 | 81,700 | 145 | 817 |
| 2010-11-15 | 82,500 | 83,900 | 81,500 | 82,000 | 75 | 820 |
| 2010-11-12 | 82,400 | 84,000 | 81,200 | 83,300 | 120 | 833 |
| 2010-11-11 | 86,000 | 86,500 | 84,100 | 85,400 | 90 | 854 |
| 2010-11-10 | 83,900 | 88,500 | 83,900 | 86,000 | 290 | 860 |
| 2010-11-09 | 82,000 | 82,600 | 81,100 | 82,500 | 160 | 825 |
| 2010-11-08 | 78,500 | 81,800 | 78,500 | 81,800 | 124 | 818 |
| 2010-11-05 | 78,500 | 80,500 | 78,500 | 78,700 | 82 | 787 |
| 2010-11-04 | 78,000 | 78,300 | 74,900 | 78,200 | 71 | 782 |
| 2010-11-02 | 77,600 | 79,100 | 74,000 | 75,700 | 152 | 757 |
| 2010-11-01 | 78,900 | 80,700 | 78,900 | 79,100 | 81 | 791 |
| 2010-10-29 | 81,000 | 82,100 | 79,800 | 80,400 | 128 | 804 |
| 2010-10-28 | 79,300 | 81,500 | 79,000 | 80,600 | 83 | 806 |
| 2010-10-27 | 79,500 | 83,200 | 79,500 | 80,100 | 163 | 801 |
| 2010-10-26 | 81,100 | 82,500 | 78,400 | 80,000 | 185 | 800 |
| 2010-10-25 | 81,100 | 82,500 | 80,000 | 80,100 | 280 | 801 |
| 2010-10-22 | 84,800 | 86,100 | 84,200 | 84,200 | 236 | 842 |
| 2010-10-21 | 86,000 | 86,500 | 83,000 | 84,200 | 163 | 842 |
| 2010-10-20 | 83,900 | 86,700 | 83,000 | 86,700 | 109 | 867 |
| 2010-10-19 | 82,000 | 83,500 | 81,500 | 83,000 | 76 | 830 |
| 2010-10-18 | 82,500 | 83,000 | 80,000 | 80,600 | 122 | 806 |
| 2010-10-15 | 88,000 | 88,000 | 82,700 | 83,000 | 125 | 830 |
| 2010-10-14 | 84,000 | 87,500 | 81,500 | 87,500 | 97 | 875 |
| 2010-10-13 | 86,100 | 86,100 | 81,500 | 82,200 | 141 | 822 |
| 2010-10-12 | 94,100 | 94,900 | 86,100 | 86,100 | 252 | 861 |
| 2010-10-08 | 90,000 | 95,800 | 90,000 | 92,600 | 675 | 926 |
| 2010-10-07 | 86,200 | 89,100 | 85,200 | 88,000 | 350 | 880 |
| 2010-10-06 | 77,600 | 83,600 | 77,500 | 83,600 | 175 | 836 |
| 2010-10-05 | 78,000 | 81,300 | 77,400 | 78,700 | 175 | 787 |
| 2010-10-04 | 83,600 | 83,700 | 81,500 | 81,600 | 126 | 816 |
| 2010-10-01 | 83,100 | 84,000 | 81,600 | 84,000 | 136 | 840 |
| 2010-09-30 | 86,000 | 87,600 | 84,100 | 84,100 | 85 | 841 |
| 2010-09-29 | 85,400 | 87,600 | 83,600 | 86,500 | 120 | 865 |
| 2010-09-28 | 82,800 | 88,000 | 82,800 | 86,400 | 126 | 864 |
| 2010-09-27 | 85,700 | 86,000 | 82,900 | 84,500 | 165 | 845 |
| 2010-09-24 | 86,300 | 88,100 | 82,500 | 86,300 | 173 | 863 |
| 2010-09-22 | 90,100 | 90,100 | 86,100 | 86,200 | 226 | 862 |
| 2010-09-21 | 94,400 | 94,400 | 90,500 | 90,600 | 107 | 906 |
| 2010-09-17 | 95,000 | 95,100 | 91,000 | 91,400 | 193 | 914 |
| 2010-09-16 | 99,300 | 99,300 | 93,300 | 95,000 | 154 | 950 |
| 2010-09-15 | 95,200 | 100,000 | 95,000 | 97,200 | 195 | 972 |
| 2010-09-14 | 101,400 | 101,400 | 97,100 | 99,200 | 207 | 992 |
| 2010-09-13 | 102,700 | 104,700 | 99,200 | 100,000 | 745 | 1,000 |
| 2010-09-10 | 90,000 | 100,900 | 90,000 | 98,500 | 1,474 | 985 |
| 2010-09-09 | 87,500 | 90,900 | 87,000 | 89,500 | 195 | 895 |
| 2010-09-08 | 87,000 | 88,000 | 85,000 | 86,000 | 172 | 860 |
| 2010-09-07 | 87,500 | 91,500 | 86,000 | 88,400 | 558 | 884 |
| 2010-09-06 | 86,000 | 87,500 | 84,400 | 87,500 | 356 | 875 |
| 2010-09-03 | 83,000 | 84,300 | 81,400 | 84,100 | 196 | 841 |
| 2010-09-02 | 87,800 | 91,000 | 81,200 | 83,600 | 870 | 836 |
| 2010-09-01 | 77,000 | 82,000 | 76,700 | 80,300 | 189 | 803 |
| 2010-08-31 | 80,000 | 81,200 | 77,700 | 78,000 | 301 | 780 |
| 2010-08-30 | 81,900 | 91,300 | 81,400 | 82,400 | 1,002 | 824 |
| 2010-08-27 | 71,300 | 77,400 | 71,200 | 76,500 | 175 | 765 |
| 2010-08-26 | 71,500 | 72,800 | 70,700 | 71,900 | 89 | 719 |
| 2010-08-25 | 70,000 | 72,500 | 70,000 | 72,000 | 185 | 720 |
| 2010-08-24 | 76,700 | 77,500 | 72,300 | 74,200 | 216 | 742 |
| 2010-08-23 | 76,900 | 80,400 | 76,500 | 77,900 | 243 | 779 |
| 2010-08-20 | 76,600 | 80,100 | 75,900 | 75,900 | 238 | 759 |
| 2010-08-19 | 73,000 | 80,500 | 72,500 | 80,400 | 434 | 804 |
| 2010-08-18 | 77,700 | 78,000 | 72,100 | 72,300 | 220 | 723 |
| 2010-08-17 | 74,600 | 76,600 | 71,800 | 72,000 | 435 | 720 |
| 2010-08-16 | 81,000 | 81,500 | 80,000 | 80,500 | 265 | 805 |
| 2010-08-13 | 83,000 | 84,900 | 81,000 | 84,000 | 138 | 840 |
| 2010-08-12 | 84,600 | 84,600 | 80,000 | 82,500 | 280 | 825 |
| 2010-08-11 | 86,000 | 97,000 | 86,000 | 87,400 | 884 | 874 |
| 2010-08-10 | 85,000 | 87,000 | 83,500 | 84,100 | 193 | 841 |
| 2010-08-09 | 83,600 | 86,000 | 83,000 | 85,000 | 326 | 850 |
| 2010-08-06 | 85,500 | 88,400 | 85,500 | 86,300 | 216 | 863 |
| 2010-08-05 | 89,100 | 89,400 | 85,600 | 88,500 | 216 | 885 |
| 2010-08-04 | 94,800 | 94,800 | 90,400 | 90,600 | 321 | 906 |
| 2010-08-03 | 100,000 | 101,000 | 95,600 | 97,700 | 287 | 977 |
| 2010-08-02 | 100,500 | 103,000 | 99,000 | 99,400 | 188 | 994 |
| 2010-07-30 | 103,000 | 103,000 | 101,200 | 101,800 | 101 | 1,018 |
| 2010-07-29 | 102,500 | 105,100 | 101,400 | 103,400 | 269 | 1,034 |
| 2010-07-28 | 105,700 | 105,800 | 102,700 | 103,500 | 306 | 1,035 |
| 2010-07-27 | 105,000 | 105,800 | 101,500 | 103,000 | 351 | 1,030 |
| 2010-07-26 | 102,200 | 103,000 | 100,000 | 101,000 | 430 | 1,010 |
| 2010-07-23 | 106,200 | 107,000 | 97,600 | 103,500 | 1,903 | 1,035 |
| 2010-07-22 | 123,000 | 123,300 | 115,000 | 117,500 | 458 | 1,175 |
| 2010-07-21 | 117,200 | 124,400 | 116,300 | 123,900 | 559 | 1,239 |
| 2010-07-20 | 113,700 | 115,000 | 111,100 | 115,000 | 110 | 1,150 |
| 2010-07-16 | 112,300 | 113,600 | 110,100 | 113,600 | 118 | 1,136 |
| 2010-07-15 | 120,000 | 120,000 | 115,000 | 115,000 | 159 | 1,150 |
| 2010-07-14 | 115,200 | 119,000 | 115,200 | 119,000 | 117 | 1,190 |
| 2010-07-13 | 122,400 | 122,400 | 114,600 | 115,100 | 237 | 1,151 |
| 2010-07-12 | 123,100 | 125,000 | 120,500 | 120,700 | 112 | 1,207 |
| 2010-07-09 | 126,000 | 127,000 | 120,200 | 123,000 | 344 | 1,230 |
| 2010-07-08 | 120,700 | 128,700 | 119,100 | 128,000 | 674 | 1,280 |
| 2010-07-07 | 117,900 | 121,000 | 116,700 | 118,600 | 295 | 1,186 |
| 2010-07-06 | 116,500 | 118,500 | 110,700 | 115,500 | 292 | 1,155 |
| 2010-07-05 | 108,000 | 115,700 | 106,400 | 115,700 | 263 | 1,157 |
| 2010-07-02 | 102,100 | 107,400 | 102,100 | 105,600 | 158 | 1,056 |
| 2010-07-01 | 103,100 | 104,800 | 101,200 | 102,600 | 160 | 1,026 |
| 2010-06-30 | 100,700 | 108,900 | 100,700 | 106,000 | 353 | 1,060 |
| 2010-06-29 | 106,300 | 111,000 | 104,000 | 108,300 | 391 | 1,083 |
| 2010-06-28 | 120,400 | 120,400 | 103,000 | 106,400 | 775 | 1,064 |
| 2010-06-25 | 124,300 | 125,200 | 120,800 | 122,100 | 410 | 1,221 |
| 2010-06-24 | 121,000 | 132,100 | 121,000 | 127,300 | 675 | 1,273 |
| 2010-06-23 | 123,000 | 124,000 | 120,200 | 121,300 | 367 | 1,213 |
| 2010-06-22 | 128,500 | 128,500 | 124,000 | 124,400 | 310 | 1,244 |
| 2010-06-21 | 133,000 | 133,000 | 121,700 | 128,500 | 764 | 1,285 |
| 2010-06-18 | 133,700 | 133,900 | 121,300 | 126,100 | 416 | 1,261 |
| 2010-06-17 | 137,000 | 139,900 | 130,600 | 131,000 | 617 | 1,310 |
| 2010-06-16 | 143,800 | 147,500 | 137,100 | 139,900 | 1,961 | 1,399 |
| 2010-06-15 | 129,300 | 144,500 | 126,500 | 138,600 | 2,823 | 1,386 |
| 2010-06-14 | 116,500 | 132,000 | 116,400 | 127,700 | 1,202 | 1,277 |
| 2010-06-11 | 115,500 | 116,500 | 113,000 | 114,600 | 243 | 1,146 |
| 2010-06-10 | 117,900 | 118,300 | 113,000 | 113,100 | 403 | 1,131 |
| 2010-06-09 | 122,900 | 122,900 | 116,000 | 116,300 | 336 | 1,163 |
| 2010-06-08 | 119,100 | 124,000 | 117,200 | 120,300 | 229 | 1,203 |
| 2010-06-07 | 121,500 | 125,000 | 115,500 | 119,800 | 409 | 1,198 |
| 2010-06-04 | 127,900 | 131,600 | 126,100 | 128,700 | 705 | 1,287 |
| 2010-06-03 | 129,000 | 129,000 | 125,200 | 126,000 | 426 | 1,260 |
| 2010-06-02 | 121,500 | 125,600 | 121,300 | 123,000 | 401 | 1,230 |
| 2010-06-01 | 126,000 | 127,000 | 121,200 | 123,400 | 708 | 1,234 |
| 2010-05-31 | 116,500 | 131,500 | 116,500 | 127,000 | 1,454 | 1,270 |
| 2010-05-28 | 122,200 | 126,200 | 114,500 | 119,000 | 2,199 | 1,190 |
| 2010-05-27 | 98,500 | 112,200 | 97,400 | 112,200 | 1,198 | 1,122 |
| 2010-05-26 | 100,000 | 102,000 | 93,200 | 97,200 | 646 | 972 |
| 2010-05-25 | 106,500 | 107,000 | 92,500 | 99,900 | 653 | 999 |
| 2010-05-24 | 112,000 | 113,500 | 105,000 | 106,100 | 606 | 1,061 |
| 2010-05-21 | 105,000 | 108,300 | 102,000 | 107,000 | 915 | 1,070 |
| 2010-05-20 | 120,800 | 123,000 | 108,700 | 111,400 | 1,363 | 1,114 |
| 2010-05-19 | 114,000 | 124,900 | 113,000 | 122,000 | 1,288 | 1,220 |
| 2010-05-18 | 138,600 | 138,600 | 120,200 | 123,000 | 1,363 | 1,230 |
| 2010-05-17 | 154,000 | 164,500 | 138,000 | 142,500 | 768 | 1,425 |
| 2010-05-14 | 153,000 | 166,500 | 150,100 | 160,000 | 837 | 1,600 |
| 2010-05-13 | 150,000 | 151,000 | 145,300 | 148,200 | 345 | 1,482 |
| 2010-05-12 | 148,500 | 150,000 | 132,200 | 138,000 | 439 | 1,380 |
| 2010-05-11 | 161,200 | 161,600 | 142,800 | 144,900 | 528 | 1,449 |
| 2010-05-10 | 156,300 | 160,000 | 155,100 | 157,400 | 688 | 1,574 |
| 2010-05-07 | 154,000 | 160,000 | 153,000 | 159,000 | 595 | 1,590 |
| 2010-05-06 | 167,900 | 173,400 | 162,200 | 170,000 | 674 | 1,700 |
| 2010-04-30 | 179,200 | 183,900 | 176,100 | 179,200 | 806 | 1,792 |
| 2010-04-28 | 195,300 | 201,800 | 175,800 | 178,200 | 2,588 | 1,782 |
| 2010-04-27 | 199,700 | 212,900 | 183,600 | 187,800 | 2,877 | 1,878 |
| 2010-04-26 | 204,000 | 204,500 | 191,000 | 192,700 | 2,049 | 1,927 |
| 2010-04-23 | 175,000 | 198,500 | 173,000 | 198,500 | 3,113 | 1,985 |
| 2010-04-22 | 169,000 | 177,500 | 163,000 | 174,000 | 1,119 | 1,740 |
| 2010-04-21 | 164,500 | 171,000 | 160,000 | 169,000 | 760 | 1,690 |
| 2010-04-20 | 169,000 | 173,900 | 154,000 | 161,600 | 1,398 | 1,616 |
| 2010-04-19 | 160,500 | 173,000 | 154,900 | 165,000 | 1,353 | 1,650 |
| 2010-04-16 | 165,000 | 183,900 | 159,800 | 163,000 | 3,169 | 1,630 |
| 2010-04-15 | 153,100 | 160,400 | 152,600 | 159,500 | 726 | 1,595 |
| 2010-04-14 | 154,500 | 157,900 | 152,000 | 154,000 | 648 | 1,540 |
| 2010-04-13 | 163,000 | 163,000 | 155,000 | 156,800 | 732 | 1,568 |
| 2010-04-12 | 160,500 | 166,500 | 157,000 | 160,000 | 1,239 | 1,600 |
| 2010-04-09 | 160,000 | 161,000 | 154,100 | 158,500 | 469 | 1,585 |
| 2010-04-08 | 155,500 | 165,000 | 154,500 | 157,400 | 1,013 | 1,574 |
| 2010-04-07 | 155,000 | 158,500 | 154,000 | 154,500 | 644 | 1,545 |
| 2010-04-06 | 155,000 | 171,400 | 149,100 | 161,000 | 1,852 | 1,610 |
| 2010-04-05 | 167,400 | 167,400 | 152,200 | 156,900 | 1,084 | 1,569 |
| 2010-04-02 | 165,400 | 183,000 | 158,500 | 163,000 | 2,818 | 1,630 |
| 2010-04-01 | 185,000 | 195,000 | 153,500 | 169,400 | 5,118 | 1,694 |
| 2010-03-31 | 174,700 | 178,200 | 172,000 | 178,200 | 2,369 | 1,782 |
| 2010-03-30 | 118,200 | 148,200 | 118,200 | 148,200 | 2,371 | 1,482 |
| 2010-03-29 | 120,500 | 121,500 | 114,100 | 118,200 | 270 | 1,182 |
| 2010-03-26 | 247,900 | 247,900 | 240,300 | 241,500 | 114 | 1,207.50 |
| 2010-03-25 | 250,000 | 251,000 | 240,100 | 247,900 | 168 | 1,239.50 |
| 2010-03-24 | 264,900 | 264,900 | 245,500 | 247,700 | 197 | 1,238.50 |
| 2010-03-23 | 244,000 | 254,000 | 240,100 | 254,000 | 257 | 1,270 |
| 2010-03-19 | 247,000 | 251,000 | 242,100 | 244,000 | 172 | 1,220 |
| 2010-03-18 | 251,900 | 254,000 | 241,800 | 250,900 | 170 | 1,254.50 |
| 2010-03-17 | 265,000 | 267,900 | 240,000 | 249,000 | 521 | 1,245 |
| 2010-03-16 | 244,000 | 264,900 | 244,000 | 259,000 | 748 | 1,295 |
| 2010-03-15 | 250,900 | 250,900 | 228,900 | 235,200 | 412 | 1,176 |
| 2010-03-12 | 256,000 | 256,000 | 242,400 | 246,000 | 293 | 1,230 |
| 2010-03-11 | 260,000 | 260,000 | 245,000 | 251,000 | 220 | 1,255 |
| 2010-03-10 | 270,000 | 270,000 | 260,000 | 260,000 | 165 | 1,300 |
| 2010-03-09 | 264,500 | 277,100 | 263,100 | 270,000 | 366 | 1,350 |
| 2010-03-08 | 281,000 | 284,100 | 265,000 | 271,000 | 696 | 1,355 |
| 2010-03-05 | 264,800 | 291,000 | 262,300 | 271,000 | 2,097 | 1,355 |
| 2010-03-04 | 244,000 | 270,200 | 243,000 | 261,400 | 644 | 1,307 |
| 2010-03-03 | 224,400 | 264,900 | 220,000 | 249,000 | 728 | 1,245 |
| 2010-03-02 | 243,000 | 248,000 | 219,000 | 229,000 | 384 | 1,145 |
| 2010-03-01 | 251,100 | 253,000 | 231,500 | 240,600 | 220 | 1,203 |
| 2010-02-26 | 254,000 | 267,000 | 251,000 | 253,000 | 270 | 1,265 |
| 2010-02-25 | 267,500 | 271,000 | 248,000 | 249,400 | 325 | 1,247 |
| 2010-02-24 | 280,900 | 280,900 | 265,000 | 272,000 | 217 | 1,360 |
| 2010-02-23 | 279,000 | 283,500 | 275,000 | 279,400 | 404 | 1,397 |
| 2010-02-22 | 266,000 | 284,000 | 260,000 | 284,000 | 739 | 1,420 |
| 2010-02-19 | 270,000 | 282,500 | 251,000 | 256,000 | 795 | 1,280 |
| 2010-02-18 | 235,000 | 279,000 | 234,000 | 264,600 | 1,223 | 1,323 |
| 2010-02-17 | 253,000 | 255,000 | 236,200 | 238,200 | 364 | 1,191 |
| 2010-02-16 | 222,500 | 247,600 | 215,800 | 244,000 | 801 | 1,220 |
| 2010-02-15 | 257,000 | 276,000 | 222,000 | 222,600 | 1,794 | 1,113 |
| 2010-02-12 | 185,100 | 227,000 | 185,100 | 227,000 | 1,299 | 1,135 |
| 2010-02-10 | 158,000 | 189,200 | 146,000 | 187,000 | 900 | 935 |
| 2010-02-09 | 175,200 | 183,000 | 155,000 | 155,000 | 490 | 775 |
| 2010-02-08 | 176,300 | 195,000 | 169,000 | 181,000 | 433 | 905 |
| 2010-02-05 | 195,000 | 199,000 | 176,500 | 177,200 | 360 | 886 |
| 2010-02-04 | 190,000 | 223,800 | 188,000 | 200,000 | 705 | 1,000 |
| 2010-02-03 | 210,300 | 255,000 | 188,000 | 203,000 | 1,897 | 1,015 |
| 2010-02-02 | 230,300 | 230,300 | 230,300 | 230,300 | 164 | 1,151.50 |
| 2010-02-01 | 166,400 | 190,300 | 161,200 | 190,300 | 1,532 | 951.50 |
| 2010-01-29 | 129,300 | 150,300 | 123,600 | 150,300 | 961 | 751.50 |
| 2010-01-28 | 112,000 | 130,900 | 105,000 | 120,300 | 967 | 601.50 |
| 2010-01-27 | 101,900 | 101,900 | 101,900 | 101,900 | 56 | 509.50 |
| 2010-01-26 | 80,100 | 86,900 | 80,100 | 86,900 | 203 | 434.50 |
| 2010-01-25 | 75,000 | 79,000 | 73,000 | 79,000 | 61 | 395 |
| 2010-01-22 | 70,100 | 75,000 | 69,400 | 75,000 | 75 | 375 |
| 2010-01-21 | 69,100 | 71,000 | 68,200 | 70,000 | 81 | 350 |
| 2010-01-20 | 69,500 | 69,500 | 69,300 | 69,300 | 16 | 346.50 |
| 2010-01-19 | 67,600 | 68,800 | 67,200 | 67,200 | 12 | 336 |
| 2010-01-18 | 67,900 | 69,000 | 67,900 | 68,000 | 27 | 340 |
| 2010-01-15 | 68,000 | 68,900 | 66,800 | 67,900 | 20 | 339.50 |
| 2010-01-14 | 66,000 | 68,600 | 66,000 | 66,600 | 30 | 333 |
| 2010-01-13 | 65,400 | 67,000 | 65,400 | 67,000 | 7 | 335 |
| 2010-01-12 | 63,200 | 64,500 | 63,200 | 64,000 | 20 | 320 |
| 2010-01-08 | 66,000 | 66,000 | 63,200 | 66,000 | 13 | 330 |
| 2010-01-07 | 67,500 | 67,500 | 63,000 | 66,000 | 11 | 330 |
| 2010-01-06 | 67,000 | 67,000 | 62,500 | 67,000 | 19 | 335 |
| 2010-01-05 | 65,000 | 69,500 | 65,000 | 68,600 | 74 | 343 |
| 2010-01-04 | 63,000 | 65,000 | 62,700 | 65,000 | 72 | 325 |
分割・併合履歴 ： [2012-09-26]1株→100株 [2010-03-29]1株→2株 [2001-12-25]1株→3株
