2681 (株)ゲオホールディングス 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 | 94,100 | 94,100 | 92,500 | 92,500 | 802 | 925 |
| 2010-12-29 | 92,000 | 94,000 | 91,900 | 93,700 | 1,107 | 937 |
| 2010-12-28 | 93,000 | 93,300 | 91,100 | 92,100 | 1,233 | 921 |
| 2010-12-27 | 93,300 | 94,500 | 92,800 | 93,200 | 833 | 932 |
| 2010-12-24 | 94,600 | 94,700 | 93,100 | 93,900 | 1,180 | 939 |
| 2010-12-22 | 95,500 | 95,700 | 93,200 | 93,700 | 1,581 | 937 |
| 2010-12-21 | 96,500 | 97,000 | 95,500 | 96,000 | 855 | 960 |
| 2010-12-20 | 95,700 | 97,200 | 95,200 | 96,600 | 1,445 | 966 |
| 2010-12-17 | 96,100 | 97,500 | 95,500 | 96,200 | 1,585 | 962 |
| 2010-12-16 | 96,200 | 97,400 | 96,000 | 96,100 | 869 | 961 |
| 2010-12-15 | 97,400 | 97,900 | 96,000 | 97,200 | 1,186 | 972 |
| 2010-12-14 | 97,200 | 99,000 | 97,100 | 97,400 | 1,426 | 974 |
| 2010-12-13 | 94,100 | 99,300 | 92,800 | 98,600 | 2,725 | 986 |
| 2010-12-10 | 93,300 | 95,100 | 92,100 | 94,800 | 2,737 | 948 |
| 2010-12-09 | 90,600 | 93,400 | 90,600 | 93,200 | 1,920 | 932 |
| 2010-12-08 | 89,900 | 91,200 | 89,700 | 90,600 | 1,184 | 906 |
| 2010-12-07 | 87,700 | 89,900 | 87,200 | 89,900 | 1,890 | 899 |
| 2010-12-06 | 87,700 | 89,500 | 87,400 | 87,600 | 1,806 | 876 |
| 2010-12-03 | 89,000 | 89,000 | 87,600 | 88,100 | 987 | 881 |
| 2010-12-02 | 88,400 | 88,800 | 87,900 | 88,500 | 1,143 | 885 |
| 2010-12-01 | 88,600 | 88,600 | 87,200 | 88,000 | 992 | 880 |
| 2010-11-30 | 88,800 | 89,900 | 88,800 | 88,800 | 1,639 | 888 |
| 2010-11-29 | 89,900 | 90,800 | 88,800 | 89,000 | 1,153 | 890 |
| 2010-11-26 | 90,400 | 90,400 | 89,700 | 89,900 | 475 | 899 |
| 2010-11-25 | 90,700 | 90,700 | 88,800 | 89,300 | 983 | 893 |
| 2010-11-24 | 89,500 | 91,700 | 88,200 | 90,300 | 1,967 | 903 |
| 2010-11-22 | 88,900 | 93,300 | 87,700 | 92,500 | 2,938 | 925 |
| 2010-11-19 | 88,000 | 88,300 | 87,500 | 87,500 | 1,185 | 875 |
| 2010-11-18 | 86,300 | 87,900 | 85,700 | 87,900 | 1,419 | 879 |
| 2010-11-17 | 85,000 | 86,300 | 84,000 | 86,200 | 1,240 | 862 |
| 2010-11-16 | 87,100 | 87,200 | 85,900 | 86,000 | 1,994 | 860 |
| 2010-11-15 | 86,500 | 87,800 | 86,000 | 86,000 | 1,898 | 860 |
| 2010-11-12 | 85,300 | 88,000 | 85,200 | 87,500 | 1,558 | 875 |
| 2010-11-11 | 86,800 | 87,500 | 85,400 | 85,900 | 1,914 | 859 |
| 2010-11-10 | 85,600 | 87,200 | 84,600 | 86,700 | 2,635 | 867 |
| 2010-11-09 | 85,500 | 85,800 | 84,800 | 85,200 | 1,263 | 852 |
| 2010-11-08 | 85,800 | 86,700 | 84,300 | 86,000 | 1,876 | 860 |
| 2010-11-05 | 85,300 | 86,000 | 84,300 | 85,800 | 956 | 858 |
| 2010-11-04 | 84,800 | 85,600 | 84,500 | 84,900 | 1,441 | 849 |
| 2010-11-02 | 84,400 | 85,300 | 83,700 | 84,800 | 1,944 | 848 |
| 2010-11-01 | 84,900 | 85,200 | 83,400 | 83,500 | 1,928 | 835 |
| 2010-10-29 | 83,500 | 85,400 | 83,200 | 84,800 | 2,510 | 848 |
| 2010-10-28 | 83,300 | 85,600 | 82,600 | 84,600 | 5,483 | 846 |
| 2010-10-27 | 79,000 | 81,900 | 79,000 | 81,800 | 2,692 | 818 |
| 2010-10-26 | 79,000 | 79,900 | 77,000 | 79,000 | 2,044 | 790 |
| 2010-10-25 | 79,000 | 79,500 | 78,600 | 79,300 | 1,921 | 793 |
| 2010-10-22 | 77,700 | 78,700 | 77,500 | 78,400 | 1,136 | 784 |
| 2010-10-21 | 79,000 | 79,000 | 75,200 | 77,700 | 1,733 | 777 |
| 2010-10-20 | 77,900 | 78,900 | 76,900 | 78,700 | 2,928 | 787 |
| 2010-10-19 | 75,000 | 77,400 | 75,000 | 77,300 | 2,038 | 773 |
| 2010-10-18 | 76,300 | 76,800 | 74,200 | 75,400 | 2,228 | 754 |
| 2010-10-15 | 77,000 | 77,200 | 74,500 | 74,800 | 2,431 | 748 |
| 2010-10-14 | 79,100 | 79,400 | 76,300 | 76,900 | 2,980 | 769 |
| 2010-10-13 | 75,400 | 79,400 | 75,400 | 78,200 | 4,932 | 782 |
| 2010-10-12 | 77,200 | 77,300 | 73,600 | 73,900 | 4,687 | 739 |
| 2010-10-08 | 80,800 | 80,800 | 77,800 | 77,800 | 4,702 | 778 |
| 2010-10-07 | 81,300 | 82,100 | 79,200 | 80,700 | 4,303 | 807 |
| 2010-10-06 | 84,300 | 84,800 | 81,700 | 82,000 | 3,621 | 820 |
| 2010-10-05 | 87,200 | 87,300 | 83,300 | 84,400 | 2,842 | 844 |
| 2010-10-04 | 87,300 | 88,400 | 87,200 | 87,200 | 2,056 | 872 |
| 2010-10-01 | 92,500 | 92,600 | 85,500 | 87,000 | 5,253 | 870 |
| 2010-09-30 | 95,300 | 95,600 | 92,800 | 92,800 | 3,055 | 928 |
| 2010-09-29 | 96,700 | 97,000 | 95,500 | 96,100 | 1,773 | 961 |
| 2010-09-28 | 97,900 | 97,900 | 96,700 | 97,000 | 1,450 | 970 |
| 2010-09-27 | 97,100 | 99,000 | 97,000 | 99,000 | 1,929 | 990 |
| 2010-09-24 | 97,100 | 97,500 | 96,600 | 97,000 | 1,151 | 970 |
| 2010-09-22 | 98,100 | 98,300 | 97,400 | 97,400 | 987 | 974 |
| 2010-09-21 | 97,800 | 98,500 | 97,600 | 98,300 | 1,149 | 983 |
| 2010-09-17 | 98,800 | 98,900 | 97,500 | 97,600 | 1,356 | 976 |
| 2010-09-16 | 99,100 | 99,200 | 98,300 | 98,800 | 534 | 988 |
| 2010-09-15 | 98,500 | 100,000 | 98,000 | 99,100 | 1,013 | 991 |
| 2010-09-14 | 99,900 | 100,700 | 99,000 | 99,100 | 765 | 991 |
| 2010-09-13 | 100,600 | 100,700 | 100,000 | 100,000 | 338 | 1,000 |
| 2010-09-10 | 101,400 | 101,400 | 99,800 | 100,600 | 1,058 | 1,006 |
| 2010-09-09 | 100,400 | 101,200 | 99,500 | 100,800 | 732 | 1,008 |
| 2010-09-08 | 99,000 | 99,700 | 99,000 | 99,700 | 644 | 997 |
| 2010-09-07 | 99,000 | 100,600 | 99,000 | 100,100 | 584 | 1,001 |
| 2010-09-06 | 98,000 | 99,300 | 97,700 | 99,000 | 1,036 | 990 |
| 2010-09-03 | 97,400 | 98,500 | 96,100 | 98,100 | 1,775 | 981 |
| 2010-09-02 | 99,700 | 99,800 | 97,300 | 98,000 | 658 | 980 |
| 2010-09-01 | 98,700 | 99,300 | 97,700 | 99,200 | 1,010 | 992 |
| 2010-08-31 | 99,900 | 100,200 | 98,200 | 98,700 | 777 | 987 |
| 2010-08-30 | 100,200 | 101,200 | 99,800 | 100,100 | 779 | 1,001 |
| 2010-08-27 | 98,400 | 99,500 | 97,700 | 99,500 | 922 | 995 |
| 2010-08-26 | 97,500 | 98,900 | 97,300 | 98,400 | 925 | 984 |
| 2010-08-25 | 97,000 | 97,000 | 96,000 | 96,800 | 763 | 968 |
| 2010-08-24 | 97,600 | 98,000 | 96,700 | 97,000 | 786 | 970 |
| 2010-08-23 | 98,100 | 99,100 | 98,100 | 98,400 | 526 | 984 |
| 2010-08-20 | 99,100 | 99,600 | 98,500 | 98,600 | 897 | 986 |
| 2010-08-19 | 98,700 | 100,900 | 98,500 | 100,400 | 1,431 | 1,004 |
| 2010-08-18 | 99,600 | 99,700 | 97,300 | 98,700 | 912 | 987 |
| 2010-08-17 | 97,800 | 99,500 | 97,000 | 99,400 | 1,411 | 994 |
| 2010-08-16 | 97,000 | 98,000 | 95,200 | 97,800 | 1,711 | 978 |
| 2010-08-13 | 96,900 | 98,200 | 95,900 | 97,100 | 860 | 971 |
| 2010-08-12 | 96,200 | 98,500 | 96,000 | 97,600 | 1,190 | 976 |
| 2010-08-11 | 97,700 | 98,500 | 96,300 | 97,600 | 2,408 | 976 |
| 2010-08-10 | 97,300 | 98,300 | 97,000 | 97,700 | 2,554 | 977 |
| 2010-08-09 | 100,000 | 101,900 | 96,100 | 97,200 | 5,008 | 972 |
| 2010-08-06 | 103,300 | 104,800 | 103,300 | 104,400 | 623 | 1,044 |
| 2010-08-05 | 103,200 | 105,200 | 103,200 | 104,500 | 1,443 | 1,045 |
| 2010-08-04 | 104,800 | 105,200 | 102,000 | 102,600 | 1,417 | 1,026 |
| 2010-08-03 | 105,900 | 106,300 | 104,200 | 105,600 | 1,358 | 1,056 |
| 2010-08-02 | 106,400 | 107,900 | 105,700 | 105,900 | 756 | 1,059 |
| 2010-07-30 | 105,800 | 106,300 | 105,100 | 105,600 | 1,033 | 1,056 |
| 2010-07-29 | 107,500 | 107,500 | 105,600 | 105,700 | 1,165 | 1,057 |
| 2010-07-28 | 108,900 | 108,900 | 107,300 | 107,900 | 869 | 1,079 |
| 2010-07-27 | 108,500 | 108,900 | 108,000 | 108,300 | 917 | 1,083 |
| 2010-07-26 | 107,500 | 108,100 | 106,800 | 108,000 | 777 | 1,080 |
| 2010-07-23 | 108,900 | 108,900 | 106,300 | 106,900 | 1,012 | 1,069 |
| 2010-07-22 | 107,000 | 108,400 | 106,900 | 107,400 | 704 | 1,074 |
| 2010-07-21 | 107,400 | 108,500 | 106,700 | 106,800 | 1,061 | 1,068 |
| 2010-07-20 | 105,200 | 107,500 | 105,200 | 106,400 | 724 | 1,064 |
| 2010-07-16 | 108,900 | 109,000 | 106,700 | 106,900 | 1,001 | 1,069 |
| 2010-07-15 | 109,100 | 109,700 | 108,200 | 108,700 | 1,228 | 1,087 |
| 2010-07-14 | 109,300 | 109,700 | 107,700 | 108,500 | 1,209 | 1,085 |
| 2010-07-13 | 103,800 | 106,500 | 103,700 | 105,200 | 1,574 | 1,052 |
| 2010-07-12 | 103,500 | 104,000 | 102,100 | 103,300 | 892 | 1,033 |
| 2010-07-09 | 104,000 | 104,100 | 103,300 | 103,500 | 982 | 1,035 |
| 2010-07-08 | 104,700 | 105,100 | 103,100 | 103,800 | 848 | 1,038 |
| 2010-07-07 | 104,300 | 104,300 | 103,100 | 103,600 | 894 | 1,036 |
| 2010-07-06 | 104,400 | 105,400 | 103,000 | 105,200 | 1,462 | 1,052 |
| 2010-07-05 | 105,200 | 107,000 | 105,000 | 106,100 | 1,165 | 1,061 |
| 2010-07-02 | 106,100 | 106,400 | 104,400 | 105,500 | 1,545 | 1,055 |
| 2010-07-01 | 107,200 | 108,900 | 106,200 | 106,300 | 1,319 | 1,063 |
| 2010-06-30 | 109,000 | 110,400 | 108,000 | 108,200 | 1,569 | 1,082 |
| 2010-06-29 | 113,200 | 113,300 | 110,800 | 111,000 | 1,147 | 1,110 |
| 2010-06-28 | 111,800 | 114,400 | 111,500 | 112,400 | 1,291 | 1,124 |
| 2010-06-25 | 110,100 | 111,400 | 109,700 | 111,000 | 1,387 | 1,110 |
| 2010-06-24 | 111,800 | 113,200 | 111,500 | 111,900 | 2,065 | 1,119 |
| 2010-06-23 | 113,200 | 114,700 | 112,300 | 112,600 | 2,204 | 1,126 |
| 2010-06-22 | 114,100 | 115,100 | 113,700 | 115,100 | 1,530 | 1,151 |
| 2010-06-21 | 114,700 | 115,400 | 113,700 | 115,100 | 1,519 | 1,151 |
| 2010-06-18 | 113,800 | 115,000 | 112,600 | 114,700 | 1,300 | 1,147 |
| 2010-06-17 | 116,500 | 117,000 | 113,600 | 114,800 | 2,161 | 1,148 |
| 2010-06-16 | 115,000 | 117,000 | 114,500 | 116,400 | 3,221 | 1,164 |
| 2010-06-15 | 110,800 | 113,600 | 110,600 | 113,500 | 2,595 | 1,135 |
| 2010-06-14 | 108,900 | 111,000 | 108,800 | 110,800 | 2,996 | 1,108 |
| 2010-06-11 | 107,000 | 108,300 | 105,900 | 108,200 | 2,624 | 1,082 |
| 2010-06-10 | 106,400 | 107,200 | 105,000 | 106,800 | 1,335 | 1,068 |
| 2010-06-09 | 106,400 | 107,300 | 104,900 | 106,800 | 2,049 | 1,068 |
| 2010-06-08 | 105,000 | 106,500 | 104,800 | 106,400 | 1,250 | 1,064 |
| 2010-06-07 | 107,000 | 107,000 | 105,400 | 105,800 | 1,180 | 1,058 |
| 2010-06-04 | 108,600 | 108,800 | 107,200 | 107,300 | 852 | 1,073 |
| 2010-06-03 | 108,000 | 109,300 | 108,000 | 108,600 | 1,747 | 1,086 |
| 2010-06-02 | 106,200 | 107,500 | 105,800 | 106,200 | 1,823 | 1,062 |
| 2010-06-01 | 106,000 | 108,800 | 106,000 | 107,600 | 3,983 | 1,076 |
| 2010-05-31 | 103,200 | 105,900 | 102,600 | 105,600 | 3,837 | 1,056 |
| 2010-05-28 | 100,900 | 104,100 | 100,200 | 103,200 | 3,723 | 1,032 |
| 2010-05-27 | 102,400 | 102,400 | 99,600 | 100,900 | 4,482 | 1,009 |
| 2010-05-26 | 103,000 | 105,000 | 102,000 | 102,300 | 3,485 | 1,023 |
| 2010-05-25 | 104,900 | 105,400 | 102,400 | 102,700 | 4,740 | 1,027 |
| 2010-05-24 | 104,000 | 105,500 | 102,000 | 103,600 | 5,228 | 1,036 |
| 2010-05-21 | 99,700 | 103,400 | 98,400 | 102,300 | 5,785 | 1,023 |
| 2010-05-20 | 99,000 | 101,400 | 98,800 | 100,700 | 2,847 | 1,007 |
| 2010-05-19 | 98,800 | 99,300 | 97,700 | 99,300 | 1,752 | 993 |
| 2010-05-18 | 100,300 | 100,300 | 98,500 | 99,300 | 3,214 | 993 |
| 2010-05-17 | 102,000 | 102,000 | 99,900 | 100,500 | 3,700 | 1,005 |
| 2010-05-14 | 100,700 | 102,400 | 100,700 | 102,100 | 1,111 | 1,021 |
| 2010-05-13 | 102,300 | 102,500 | 101,200 | 101,700 | 1,648 | 1,017 |
| 2010-05-12 | 102,300 | 102,300 | 101,100 | 101,400 | 1,429 | 1,014 |
| 2010-05-11 | 101,000 | 103,500 | 100,500 | 102,600 | 3,037 | 1,026 |
| 2010-05-10 | 97,500 | 99,900 | 97,200 | 99,400 | 1,556 | 994 |
| 2010-05-07 | 97,900 | 99,000 | 97,600 | 98,000 | 2,214 | 980 |
| 2010-05-06 | 99,500 | 101,600 | 99,100 | 100,900 | 1,867 | 1,009 |
| 2010-04-30 | 99,000 | 102,500 | 99,000 | 102,200 | 2,739 | 1,022 |
| 2010-04-28 | 100,000 | 100,000 | 98,600 | 98,700 | 1,166 | 987 |
| 2010-04-27 | 101,000 | 101,000 | 99,600 | 100,500 | 2,478 | 1,005 |
| 2010-04-26 | 100,400 | 102,700 | 100,400 | 101,900 | 2,258 | 1,019 |
| 2010-04-23 | 98,700 | 100,700 | 98,400 | 100,100 | 3,849 | 1,001 |
| 2010-04-22 | 97,000 | 98,900 | 96,200 | 98,500 | 4,278 | 985 |
| 2010-04-21 | 97,000 | 97,100 | 96,000 | 96,900 | 2,388 | 969 |
| 2010-04-20 | 95,300 | 97,300 | 94,800 | 96,600 | 2,962 | 966 |
| 2010-04-19 | 93,300 | 95,700 | 93,100 | 95,600 | 2,952 | 956 |
| 2010-04-16 | 93,500 | 94,200 | 93,400 | 93,400 | 800 | 934 |
| 2010-04-15 | 94,700 | 94,700 | 93,500 | 93,900 | 955 | 939 |
| 2010-04-14 | 93,600 | 94,500 | 93,100 | 94,500 | 1,658 | 945 |
| 2010-04-13 | 95,300 | 95,400 | 93,300 | 93,500 | 1,262 | 935 |
| 2010-04-12 | 95,000 | 95,500 | 94,600 | 95,300 | 1,076 | 953 |
| 2010-04-09 | 94,300 | 94,800 | 94,000 | 94,800 | 934 | 948 |
| 2010-04-08 | 94,300 | 94,500 | 93,900 | 94,100 | 1,021 | 941 |
| 2010-04-07 | 93,200 | 94,500 | 93,100 | 94,500 | 1,942 | 945 |
| 2010-04-06 | 93,100 | 93,200 | 92,800 | 92,900 | 875 | 929 |
| 2010-04-05 | 93,100 | 93,100 | 92,700 | 93,100 | 954 | 931 |
| 2010-04-02 | 93,200 | 93,200 | 92,200 | 93,100 | 630 | 931 |
| 2010-04-01 | 91,800 | 93,000 | 91,800 | 93,000 | 1,166 | 930 |
| 2010-03-31 | 91,900 | 92,500 | 91,700 | 92,400 | 1,488 | 924 |
| 2010-03-30 | 91,000 | 91,800 | 90,800 | 91,700 | 1,572 | 917 |
| 2010-03-29 | 90,800 | 91,600 | 90,500 | 91,400 | 1,123 | 914 |
| 2010-03-26 | 92,200 | 92,500 | 91,600 | 92,300 | 3,367 | 923 |
| 2010-03-25 | 93,300 | 93,300 | 92,100 | 92,300 | 1,750 | 923 |
| 2010-03-24 | 92,600 | 93,100 | 92,500 | 92,900 | 1,655 | 929 |
| 2010-03-23 | 91,800 | 92,600 | 91,700 | 92,400 | 2,165 | 924 |
| 2010-03-19 | 91,300 | 91,800 | 91,300 | 91,500 | 1,239 | 915 |
| 2010-03-18 | 91,700 | 92,000 | 91,200 | 91,300 | 1,857 | 913 |
| 2010-03-17 | 91,200 | 91,700 | 91,100 | 91,700 | 1,250 | 917 |
| 2010-03-16 | 91,900 | 91,900 | 90,900 | 91,000 | 2,194 | 910 |
| 2010-03-15 | 92,000 | 92,100 | 90,900 | 91,600 | 2,539 | 916 |
| 2010-03-12 | 92,400 | 92,400 | 91,200 | 91,900 | 2,509 | 919 |
| 2010-03-11 | 92,700 | 92,900 | 91,500 | 92,300 | 2,311 | 923 |
| 2010-03-10 | 93,000 | 93,400 | 92,600 | 92,700 | 1,320 | 927 |
| 2010-03-09 | 93,100 | 93,400 | 92,900 | 93,100 | 1,491 | 931 |
| 2010-03-08 | 93,700 | 93,900 | 92,800 | 93,100 | 2,044 | 931 |
| 2010-03-05 | 93,500 | 93,800 | 93,300 | 93,700 | 939 | 937 |
| 2010-03-04 | 93,100 | 93,400 | 92,900 | 93,000 | 746 | 930 |
| 2010-03-03 | 93,200 | 93,400 | 92,800 | 93,400 | 924 | 934 |
| 2010-03-02 | 93,600 | 93,800 | 92,700 | 92,900 | 1,041 | 929 |
| 2010-03-01 | 93,600 | 93,800 | 92,800 | 93,200 | 1,216 | 932 |
| 2010-02-26 | 93,600 | 94,000 | 92,700 | 93,500 | 1,041 | 935 |
| 2010-02-25 | 93,400 | 93,700 | 92,800 | 93,600 | 1,324 | 936 |
| 2010-02-24 | 92,500 | 92,800 | 92,200 | 92,300 | 1,397 | 923 |
| 2010-02-23 | 93,500 | 94,100 | 92,200 | 92,900 | 1,676 | 929 |
| 2010-02-22 | 94,600 | 95,300 | 93,200 | 93,500 | 1,889 | 935 |
| 2010-02-19 | 94,500 | 94,500 | 93,400 | 93,800 | 1,107 | 938 |
| 2010-02-18 | 93,500 | 94,500 | 92,500 | 94,200 | 1,825 | 942 |
| 2010-02-17 | 93,500 | 93,700 | 92,400 | 93,400 | 1,397 | 934 |
| 2010-02-16 | 93,300 | 93,400 | 92,500 | 93,100 | 568 | 931 |
| 2010-02-15 | 93,700 | 94,000 | 92,300 | 93,300 | 969 | 933 |
| 2010-02-12 | 93,600 | 95,200 | 92,300 | 93,200 | 2,267 | 932 |
| 2010-02-10 | 95,000 | 96,800 | 94,000 | 95,100 | 3,784 | 951 |
| 2010-02-09 | 92,600 | 92,700 | 90,700 | 91,500 | 1,984 | 915 |
| 2010-02-08 | 94,300 | 94,400 | 92,600 | 93,100 | 1,891 | 931 |
| 2010-02-05 | 95,000 | 95,300 | 94,100 | 94,200 | 1,530 | 942 |
| 2010-02-04 | 94,500 | 96,400 | 94,000 | 95,900 | 1,845 | 959 |
| 2010-02-03 | 93,600 | 95,000 | 93,600 | 94,500 | 977 | 945 |
| 2010-02-02 | 95,000 | 95,900 | 93,500 | 94,000 | 1,215 | 940 |
| 2010-02-01 | 94,500 | 95,000 | 93,500 | 94,600 | 1,261 | 946 |
| 2010-01-29 | 95,000 | 95,500 | 93,300 | 94,500 | 2,324 | 945 |
| 2010-01-28 | 97,000 | 97,000 | 95,100 | 95,200 | 1,868 | 952 |
| 2010-01-27 | 97,800 | 97,900 | 96,500 | 96,600 | 1,278 | 966 |
| 2010-01-26 | 98,400 | 99,500 | 97,700 | 97,800 | 1,704 | 978 |
| 2010-01-25 | 96,900 | 99,000 | 96,600 | 98,400 | 1,312 | 984 |
| 2010-01-22 | 98,000 | 98,400 | 97,000 | 98,200 | 2,098 | 982 |
| 2010-01-21 | 96,000 | 99,500 | 96,000 | 98,600 | 4,675 | 986 |
| 2010-01-20 | 93,000 | 97,500 | 92,500 | 95,700 | 5,193 | 957 |
| 2010-01-19 | 92,400 | 92,800 | 91,900 | 92,100 | 1,080 | 921 |
| 2010-01-18 | 91,800 | 93,000 | 91,800 | 92,400 | 1,515 | 924 |
| 2010-01-15 | 92,000 | 92,300 | 91,300 | 92,000 | 1,399 | 920 |
| 2010-01-14 | 93,800 | 93,800 | 92,000 | 92,600 | 1,359 | 926 |
| 2010-01-13 | 92,700 | 93,700 | 92,400 | 93,500 | 1,218 | 935 |
| 2010-01-12 | 92,800 | 93,400 | 92,000 | 92,600 | 2,056 | 926 |
| 2010-01-08 | 93,800 | 93,800 | 90,300 | 92,300 | 2,717 | 923 |
| 2010-01-07 | 95,600 | 95,600 | 93,000 | 94,300 | 1,205 | 943 |
| 2010-01-06 | 94,900 | 95,400 | 94,200 | 95,300 | 718 | 953 |
| 2010-01-05 | 95,200 | 95,600 | 94,100 | 94,400 | 1,190 | 944 |
| 2010-01-04 | 94,200 | 95,400 | 93,700 | 94,900 | 1,155 | 949 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2004-03-26]1株→2株 [2003-09-25]1株→2株 [2003-03-26]1株→2株 [2001-03-27]1株→3株
