2726 (株)パルグループホールディングス 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 | 2,974 | 2,980 | 2,940 | 2,945 | 7,300 | 368.13 |
| 2010-12-29 | 2,940 | 2,994 | 2,940 | 2,975 | 6,550 | 371.88 |
| 2010-12-28 | 2,902 | 3,025 | 2,894 | 2,960 | 20,450 | 370 |
| 2010-12-27 | 3,000 | 3,000 | 2,929 | 2,929 | 19,350 | 366.13 |
| 2010-12-24 | 2,986 | 3,030 | 2,933 | 3,010 | 21,500 | 376.25 |
| 2010-12-22 | 3,000 | 3,020 | 2,945 | 2,986 | 46,900 | 373.25 |
| 2010-12-21 | 3,020 | 3,040 | 2,991 | 2,995 | 15,100 | 374.38 |
| 2010-12-20 | 3,040 | 3,045 | 2,996 | 3,040 | 16,300 | 380 |
| 2010-12-17 | 3,010 | 3,070 | 2,997 | 3,000 | 26,400 | 375 |
| 2010-12-16 | 3,030 | 3,055 | 2,995 | 3,010 | 31,850 | 376.25 |
| 2010-12-15 | 2,949 | 3,025 | 2,920 | 3,025 | 29,250 | 378.13 |
| 2010-12-14 | 2,850 | 2,942 | 2,850 | 2,925 | 23,250 | 365.63 |
| 2010-12-13 | 2,805 | 2,883 | 2,761 | 2,862 | 27,900 | 357.75 |
| 2010-12-10 | 2,846 | 2,933 | 2,786 | 2,814 | 79,700 | 351.75 |
| 2010-12-09 | 2,975 | 2,995 | 2,942 | 2,946 | 20,250 | 368.25 |
| 2010-12-08 | 3,005 | 3,055 | 3,005 | 3,005 | 11,800 | 375.63 |
| 2010-12-07 | 3,000 | 3,050 | 2,954 | 3,030 | 13,700 | 378.75 |
| 2010-12-06 | 2,980 | 3,045 | 2,959 | 3,000 | 20,800 | 375 |
| 2010-12-03 | 2,962 | 2,977 | 2,920 | 2,935 | 12,650 | 366.88 |
| 2010-12-02 | 3,050 | 3,050 | 2,926 | 2,931 | 18,350 | 366.38 |
| 2010-12-01 | 2,978 | 3,010 | 2,929 | 2,986 | 18,600 | 373.25 |
| 2010-11-30 | 2,858 | 2,994 | 2,818 | 2,966 | 43,000 | 370.75 |
| 2010-11-29 | 2,900 | 2,979 | 2,869 | 2,880 | 35,450 | 360 |
| 2010-11-26 | 2,970 | 3,050 | 2,877 | 2,888 | 38,600 | 361 |
| 2010-11-25 | 2,900 | 3,050 | 2,869 | 3,010 | 36,050 | 376.25 |
| 2010-11-24 | 2,788 | 2,887 | 2,765 | 2,816 | 45,050 | 352 |
| 2010-11-22 | 2,764 | 2,915 | 2,757 | 2,888 | 39,750 | 361 |
| 2010-11-19 | 2,717 | 2,779 | 2,687 | 2,764 | 37,700 | 345.50 |
| 2010-11-18 | 2,540 | 2,718 | 2,540 | 2,717 | 25,700 | 339.63 |
| 2010-11-17 | 2,583 | 2,600 | 2,486 | 2,590 | 56,050 | 323.75 |
| 2010-11-16 | 2,715 | 2,733 | 2,597 | 2,608 | 28,150 | 326 |
| 2010-11-15 | 2,740 | 2,752 | 2,691 | 2,727 | 26,100 | 340.88 |
| 2010-11-12 | 2,700 | 2,785 | 2,700 | 2,740 | 57,450 | 342.50 |
| 2010-11-11 | 2,850 | 2,850 | 2,694 | 2,728 | 61,550 | 341 |
| 2010-11-10 | 2,848 | 2,887 | 2,838 | 2,870 | 57,500 | 358.75 |
| 2010-11-09 | 2,693 | 2,864 | 2,679 | 2,864 | 41,500 | 358 |
| 2010-11-08 | 2,660 | 2,691 | 2,615 | 2,689 | 31,850 | 336.13 |
| 2010-11-05 | 2,700 | 2,714 | 2,620 | 2,665 | 57,500 | 333.13 |
| 2010-11-04 | 2,332 | 2,567 | 2,332 | 2,562 | 60,750 | 320.25 |
| 2010-11-02 | 2,280 | 2,339 | 2,250 | 2,338 | 63,550 | 292.25 |
| 2010-11-01 | 2,390 | 2,390 | 2,226 | 2,250 | 53,050 | 281.25 |
| 2010-10-29 | 2,431 | 2,457 | 2,338 | 2,350 | 52,350 | 293.75 |
| 2010-10-28 | 2,540 | 2,540 | 2,453 | 2,465 | 33,400 | 308.13 |
| 2010-10-27 | 2,573 | 2,580 | 2,527 | 2,533 | 23,950 | 316.63 |
| 2010-10-26 | 2,540 | 2,590 | 2,540 | 2,572 | 24,300 | 321.50 |
| 2010-10-25 | 2,594 | 2,594 | 2,498 | 2,528 | 35,250 | 316 |
| 2010-10-22 | 2,545 | 2,572 | 2,529 | 2,544 | 20,900 | 318 |
| 2010-10-21 | 2,594 | 2,607 | 2,506 | 2,545 | 24,850 | 318.13 |
| 2010-10-20 | 2,635 | 2,635 | 2,553 | 2,594 | 22,100 | 324.25 |
| 2010-10-19 | 2,650 | 2,705 | 2,642 | 2,650 | 16,050 | 331.25 |
| 2010-10-18 | 2,660 | 2,700 | 2,641 | 2,667 | 21,750 | 333.38 |
| 2010-10-15 | 2,760 | 2,769 | 2,619 | 2,649 | 29,250 | 331.13 |
| 2010-10-14 | 2,853 | 2,853 | 2,727 | 2,755 | 38,650 | 344.38 |
| 2010-10-13 | 2,971 | 2,971 | 2,811 | 2,838 | 35,850 | 354.75 |
| 2010-10-12 | 2,975 | 2,984 | 2,702 | 2,921 | 55,250 | 365.13 |
| 2010-10-08 | 3,000 | 3,015 | 2,922 | 2,947 | 26,750 | 368.38 |
| 2010-10-07 | 3,095 | 3,130 | 2,984 | 2,994 | 17,800 | 374.25 |
| 2010-10-06 | 3,030 | 3,150 | 3,030 | 3,115 | 26,200 | 389.38 |
| 2010-10-05 | 3,005 | 3,050 | 2,946 | 3,025 | 53,950 | 378.13 |
| 2010-10-04 | 2,961 | 3,050 | 2,901 | 3,050 | 19,600 | 381.25 |
| 2010-10-01 | 2,970 | 2,974 | 2,929 | 2,959 | 10,100 | 369.88 |
| 2010-09-30 | 3,100 | 3,100 | 2,916 | 2,961 | 21,850 | 370.13 |
| 2010-09-29 | 3,000 | 3,095 | 3,000 | 3,075 | 25,000 | 384.38 |
| 2010-09-28 | 2,958 | 3,030 | 2,950 | 2,991 | 16,100 | 373.88 |
| 2010-09-27 | 2,924 | 3,025 | 2,891 | 2,991 | 27,200 | 373.88 |
| 2010-09-24 | 2,803 | 2,992 | 2,740 | 2,958 | 34,050 | 369.75 |
| 2010-09-22 | 2,742 | 2,756 | 2,710 | 2,731 | 24,600 | 341.38 |
| 2010-09-21 | 2,898 | 3,000 | 2,760 | 2,778 | 31,500 | 347.25 |
| 2010-09-17 | 2,890 | 2,901 | 2,736 | 2,799 | 29,150 | 349.88 |
| 2010-09-16 | 3,030 | 3,030 | 2,890 | 2,890 | 16,250 | 361.25 |
| 2010-09-15 | 3,035 | 3,035 | 2,953 | 2,980 | 12,150 | 372.50 |
| 2010-09-14 | 3,040 | 3,085 | 3,020 | 3,040 | 8,950 | 380 |
| 2010-09-13 | 3,155 | 3,180 | 3,025 | 3,045 | 24,550 | 380.63 |
| 2010-09-10 | 3,155 | 3,225 | 3,100 | 3,140 | 25,200 | 392.50 |
| 2010-09-09 | 3,265 | 3,300 | 3,210 | 3,225 | 5,700 | 403.13 |
| 2010-09-08 | 3,260 | 3,295 | 3,220 | 3,280 | 5,450 | 410 |
| 2010-09-07 | 3,230 | 3,360 | 3,230 | 3,330 | 13,100 | 416.25 |
| 2010-09-06 | 3,250 | 3,290 | 3,155 | 3,220 | 17,050 | 402.50 |
| 2010-09-03 | 3,375 | 3,375 | 3,205 | 3,245 | 23,500 | 405.63 |
| 2010-09-02 | 3,285 | 3,430 | 3,240 | 3,330 | 30,600 | 416.25 |
| 2010-09-01 | 3,380 | 3,430 | 3,190 | 3,355 | 52,300 | 419.38 |
| 2010-08-31 | 3,425 | 3,435 | 3,350 | 3,375 | 34,900 | 421.88 |
| 2010-08-30 | 3,445 | 3,485 | 3,410 | 3,425 | 13,300 | 428.13 |
| 2010-08-27 | 3,210 | 3,495 | 3,210 | 3,460 | 51,500 | 432.50 |
| 2010-08-26 | 3,115 | 3,235 | 3,115 | 3,215 | 8,550 | 401.88 |
| 2010-08-25 | 3,245 | 3,270 | 3,140 | 3,150 | 19,600 | 393.75 |
| 2010-08-24 | 3,270 | 3,270 | 3,185 | 3,245 | 11,100 | 405.63 |
| 2010-08-23 | 3,295 | 3,295 | 3,195 | 3,270 | 7,800 | 408.75 |
| 2010-08-20 | 3,285 | 3,320 | 3,215 | 3,245 | 8,000 | 405.63 |
| 2010-08-19 | 3,200 | 3,340 | 3,180 | 3,280 | 18,400 | 410 |
| 2010-08-18 | 3,200 | 3,220 | 3,135 | 3,155 | 19,800 | 394.38 |
| 2010-08-17 | 3,325 | 3,325 | 3,185 | 3,200 | 9,000 | 400 |
| 2010-08-16 | 3,390 | 3,390 | 3,320 | 3,325 | 20,300 | 415.63 |
| 2010-08-13 | 3,200 | 3,370 | 3,160 | 3,330 | 36,150 | 416.25 |
| 2010-08-12 | 3,225 | 3,290 | 3,040 | 3,240 | 25,550 | 405 |
| 2010-08-11 | 3,235 | 3,305 | 3,210 | 3,260 | 29,700 | 407.50 |
| 2010-08-10 | 3,380 | 3,380 | 3,240 | 3,255 | 14,450 | 406.88 |
| 2010-08-09 | 3,260 | 3,335 | 3,240 | 3,330 | 8,000 | 416.25 |
| 2010-08-06 | 3,365 | 3,365 | 3,275 | 3,315 | 16,900 | 414.38 |
| 2010-08-05 | 3,215 | 3,390 | 3,180 | 3,370 | 40,800 | 421.25 |
| 2010-08-04 | 3,255 | 3,270 | 3,155 | 3,170 | 34,250 | 396.25 |
| 2010-08-03 | 3,525 | 3,525 | 3,235 | 3,255 | 80,500 | 406.88 |
| 2010-08-02 | 3,560 | 3,560 | 3,495 | 3,520 | 17,950 | 440 |
| 2010-07-30 | 3,510 | 3,510 | 3,415 | 3,500 | 25,900 | 437.50 |
| 2010-07-29 | 3,510 | 3,530 | 3,435 | 3,440 | 25,550 | 430 |
| 2010-07-28 | 3,480 | 3,505 | 3,435 | 3,465 | 11,750 | 433.13 |
| 2010-07-27 | 3,355 | 3,480 | 3,340 | 3,390 | 29,000 | 423.75 |
| 2010-07-26 | 3,485 | 3,540 | 3,330 | 3,360 | 26,500 | 420 |
| 2010-07-23 | 3,390 | 3,550 | 3,385 | 3,450 | 17,200 | 431.25 |
| 2010-07-22 | 3,450 | 3,450 | 3,300 | 3,365 | 17,200 | 420.63 |
| 2010-07-21 | 3,605 | 3,725 | 3,385 | 3,395 | 51,800 | 424.38 |
| 2010-07-20 | 3,510 | 3,655 | 3,485 | 3,580 | 31,450 | 447.50 |
| 2010-07-16 | 3,750 | 3,780 | 3,655 | 3,670 | 23,500 | 458.75 |
| 2010-07-15 | 3,670 | 3,820 | 3,575 | 3,805 | 43,200 | 475.63 |
| 2010-07-14 | 3,600 | 3,710 | 3,570 | 3,675 | 87,750 | 459.38 |
| 2010-07-13 | 3,500 | 3,620 | 3,430 | 3,485 | 45,200 | 435.63 |
| 2010-07-12 | 3,650 | 3,660 | 3,460 | 3,465 | 23,200 | 433.13 |
| 2010-07-09 | 3,710 | 3,750 | 3,635 | 3,690 | 24,200 | 461.25 |
| 2010-07-08 | 3,650 | 3,885 | 3,610 | 3,650 | 48,150 | 456.25 |
| 2010-07-07 | 3,415 | 3,630 | 3,300 | 3,610 | 39,400 | 451.25 |
| 2010-07-06 | 3,340 | 3,420 | 3,290 | 3,390 | 36,250 | 423.75 |
| 2010-07-05 | 3,200 | 3,375 | 3,200 | 3,335 | 23,550 | 416.88 |
| 2010-07-02 | 3,130 | 3,240 | 3,130 | 3,200 | 20,150 | 400 |
| 2010-07-01 | 3,135 | 3,135 | 3,055 | 3,070 | 13,550 | 383.75 |
| 2010-06-30 | 3,150 | 3,200 | 3,035 | 3,150 | 55,900 | 393.75 |
| 2010-06-29 | 3,130 | 3,380 | 3,130 | 3,270 | 42,650 | 408.75 |
| 2010-06-28 | 3,440 | 3,440 | 3,100 | 3,130 | 27,800 | 391.25 |
| 2010-06-25 | 3,460 | 3,475 | 3,370 | 3,455 | 20,600 | 431.88 |
| 2010-06-24 | 3,175 | 3,490 | 3,175 | 3,420 | 38,000 | 427.50 |
| 2010-06-23 | 3,105 | 3,200 | 3,105 | 3,175 | 8,250 | 396.88 |
| 2010-06-22 | 3,150 | 3,175 | 3,075 | 3,175 | 8,600 | 396.88 |
| 2010-06-21 | 3,240 | 3,280 | 3,175 | 3,195 | 11,700 | 399.38 |
| 2010-06-18 | 3,110 | 3,215 | 3,055 | 3,175 | 16,900 | 396.88 |
| 2010-06-17 | 3,210 | 3,240 | 2,965 | 3,140 | 35,900 | 392.50 |
| 2010-06-16 | 3,330 | 3,395 | 3,225 | 3,265 | 46,450 | 408.13 |
| 2010-06-15 | 3,070 | 3,350 | 3,070 | 3,310 | 22,050 | 413.75 |
| 2010-06-14 | 3,040 | 3,090 | 3,025 | 3,065 | 12,050 | 383.13 |
| 2010-06-11 | 3,070 | 3,105 | 3,050 | 3,055 | 11,300 | 381.88 |
| 2010-06-10 | 3,070 | 3,150 | 3,055 | 3,090 | 31,200 | 386.25 |
| 2010-06-09 | 3,065 | 3,085 | 2,939 | 3,030 | 30,450 | 378.75 |
| 2010-06-08 | 3,050 | 3,150 | 3,040 | 3,065 | 14,500 | 383.13 |
| 2010-06-07 | 3,120 | 3,135 | 3,060 | 3,080 | 20,900 | 385 |
| 2010-06-04 | 3,200 | 3,245 | 3,155 | 3,190 | 26,050 | 398.75 |
| 2010-06-03 | 3,300 | 3,335 | 3,105 | 3,130 | 25,050 | 391.25 |
| 2010-06-02 | 3,350 | 3,370 | 3,230 | 3,300 | 19,100 | 412.50 |
| 2010-06-01 | 3,400 | 3,535 | 3,315 | 3,350 | 41,300 | 418.75 |
| 2010-05-31 | 3,390 | 3,460 | 3,260 | 3,400 | 50,050 | 425 |
| 2010-05-28 | 3,200 | 3,390 | 3,200 | 3,320 | 76,300 | 415 |
| 2010-05-27 | 2,908 | 3,030 | 2,850 | 2,971 | 35,150 | 371.38 |
| 2010-05-26 | 2,950 | 2,990 | 2,902 | 2,958 | 71,000 | 369.75 |
| 2010-05-25 | 2,951 | 2,999 | 2,916 | 2,959 | 24,350 | 369.88 |
| 2010-05-24 | 3,000 | 3,015 | 2,985 | 2,998 | 42,250 | 374.75 |
| 2010-05-21 | 3,025 | 3,030 | 2,980 | 3,025 | 36,150 | 378.13 |
| 2010-05-20 | 2,899 | 3,070 | 2,887 | 3,030 | 32,350 | 378.75 |
| 2010-05-19 | 2,840 | 2,884 | 2,810 | 2,865 | 23,850 | 358.13 |
| 2010-05-18 | 2,799 | 2,875 | 2,757 | 2,773 | 19,050 | 346.63 |
| 2010-05-17 | 2,915 | 2,931 | 2,761 | 2,811 | 49,350 | 351.38 |
| 2010-05-14 | 2,955 | 2,955 | 2,861 | 2,920 | 27,650 | 365 |
| 2010-05-13 | 2,800 | 2,927 | 2,757 | 2,905 | 38,700 | 363.13 |
| 2010-05-12 | 2,820 | 2,833 | 2,781 | 2,794 | 19,850 | 349.25 |
| 2010-05-11 | 2,889 | 2,954 | 2,830 | 2,841 | 18,400 | 355.13 |
| 2010-05-10 | 2,833 | 2,836 | 2,750 | 2,800 | 29,350 | 350 |
| 2010-05-07 | 2,921 | 2,930 | 2,823 | 2,859 | 48,550 | 357.38 |
| 2010-05-06 | 3,130 | 3,170 | 3,015 | 3,030 | 68,500 | 378.75 |
| 2010-04-30 | 3,105 | 3,200 | 3,080 | 3,200 | 58,050 | 400 |
| 2010-04-28 | 3,010 | 3,170 | 2,990 | 3,075 | 51,750 | 384.38 |
| 2010-04-27 | 2,985 | 3,150 | 2,971 | 3,080 | 29,950 | 385 |
| 2010-04-26 | 2,800 | 3,150 | 2,800 | 3,055 | 67,800 | 381.88 |
| 2010-04-23 | 2,817 | 2,839 | 2,740 | 2,778 | 35,550 | 347.25 |
| 2010-04-22 | 2,900 | 2,945 | 2,830 | 2,853 | 57,900 | 356.63 |
| 2010-04-21 | 2,800 | 2,909 | 2,800 | 2,881 | 26,400 | 360.13 |
| 2010-04-20 | 2,751 | 2,800 | 2,744 | 2,790 | 37,500 | 348.75 |
| 2010-04-19 | 2,745 | 2,778 | 2,630 | 2,720 | 32,800 | 340 |
| 2010-04-16 | 2,750 | 2,790 | 2,725 | 2,782 | 35,200 | 347.75 |
| 2010-04-15 | 2,612 | 2,782 | 2,612 | 2,733 | 29,800 | 341.63 |
| 2010-04-14 | 2,800 | 2,810 | 2,627 | 2,649 | 85,350 | 331.13 |
| 2010-04-13 | 2,499 | 2,515 | 2,185 | 2,327 | 24,900 | 290.88 |
| 2010-04-12 | 2,437 | 2,515 | 2,401 | 2,491 | 28,600 | 311.38 |
| 2010-04-09 | 2,328 | 2,440 | 2,317 | 2,387 | 28,250 | 298.38 |
| 2010-04-08 | 2,150 | 2,409 | 2,135 | 2,378 | 74,500 | 297.25 |
| 2010-04-07 | 2,129 | 2,138 | 2,083 | 2,134 | 34,850 | 266.75 |
| 2010-04-06 | 2,150 | 2,179 | 2,066 | 2,124 | 30,200 | 265.50 |
| 2010-04-05 | 2,102 | 2,150 | 2,070 | 2,116 | 41,300 | 264.50 |
| 2010-04-02 | 1,990 | 2,030 | 1,974 | 2,002 | 32,650 | 250.25 |
| 2010-04-01 | 1,896 | 1,979 | 1,884 | 1,970 | 26,800 | 246.25 |
| 2010-03-31 | 1,865 | 1,897 | 1,855 | 1,877 | 21,250 | 234.63 |
| 2010-03-30 | 1,880 | 1,899 | 1,852 | 1,878 | 26,800 | 234.75 |
| 2010-03-29 | 1,885 | 1,909 | 1,878 | 1,896 | 12,600 | 237 |
| 2010-03-26 | 1,896 | 1,920 | 1,881 | 1,915 | 27,400 | 239.38 |
| 2010-03-25 | 1,895 | 1,895 | 1,850 | 1,882 | 16,350 | 235.25 |
| 2010-03-24 | 1,884 | 1,900 | 1,866 | 1,895 | 8,400 | 236.88 |
| 2010-03-23 | 1,863 | 1,890 | 1,863 | 1,865 | 5,900 | 233.13 |
| 2010-03-19 | 1,864 | 1,899 | 1,863 | 1,863 | 5,700 | 232.88 |
| 2010-03-18 | 1,867 | 1,881 | 1,867 | 1,869 | 1,900 | 233.63 |
| 2010-03-17 | 1,880 | 1,897 | 1,865 | 1,867 | 4,950 | 233.38 |
| 2010-03-16 | 1,863 | 1,895 | 1,852 | 1,885 | 11,250 | 235.63 |
| 2010-03-15 | 1,870 | 1,876 | 1,863 | 1,863 | 3,200 | 232.88 |
| 2010-03-12 | 1,850 | 1,890 | 1,849 | 1,870 | 22,750 | 233.75 |
| 2010-03-11 | 1,840 | 1,873 | 1,840 | 1,860 | 10,500 | 232.50 |
| 2010-03-10 | 1,849 | 1,864 | 1,830 | 1,840 | 7,350 | 230 |
| 2010-03-09 | 1,850 | 1,851 | 1,799 | 1,835 | 19,750 | 229.38 |
| 2010-03-08 | 1,864 | 1,873 | 1,849 | 1,855 | 9,500 | 231.88 |
| 2010-03-05 | 1,883 | 1,886 | 1,840 | 1,880 | 13,250 | 235 |
| 2010-03-04 | 1,863 | 1,879 | 1,845 | 1,860 | 12,000 | 232.50 |
| 2010-03-03 | 1,863 | 1,880 | 1,855 | 1,863 | 7,100 | 232.88 |
| 2010-03-02 | 1,885 | 1,905 | 1,840 | 1,885 | 24,000 | 235.63 |
| 2010-03-01 | 1,871 | 1,905 | 1,860 | 1,885 | 14,150 | 235.63 |
| 2010-02-26 | 1,890 | 1,910 | 1,850 | 1,871 | 12,750 | 233.88 |
| 2010-02-25 | 1,903 | 1,903 | 1,850 | 1,891 | 26,450 | 236.38 |
| 2010-02-24 | 1,888 | 1,897 | 1,863 | 1,863 | 17,500 | 232.88 |
| 2010-02-23 | 1,890 | 1,912 | 1,878 | 1,888 | 9,050 | 236 |
| 2010-02-22 | 1,912 | 1,940 | 1,895 | 1,927 | 6,700 | 240.88 |
| 2010-02-19 | 1,868 | 1,881 | 1,868 | 1,872 | 3,500 | 234 |
| 2010-02-18 | 1,891 | 1,929 | 1,863 | 1,863 | 10,200 | 232.88 |
| 2010-02-17 | 1,920 | 1,940 | 1,900 | 1,906 | 12,050 | 238.25 |
| 2010-02-16 | 1,900 | 1,901 | 1,883 | 1,888 | 1,900 | 236 |
| 2010-02-15 | 1,920 | 1,920 | 1,894 | 1,900 | 3,950 | 237.50 |
| 2010-02-12 | 1,920 | 1,920 | 1,888 | 1,904 | 4,750 | 238 |
| 2010-02-10 | 1,920 | 1,920 | 1,890 | 1,911 | 7,050 | 238.88 |
| 2010-02-09 | 1,889 | 1,910 | 1,860 | 1,905 | 14,200 | 238.13 |
| 2010-02-08 | 1,855 | 1,950 | 1,815 | 1,872 | 18,450 | 234 |
| 2010-02-05 | 1,825 | 1,870 | 1,816 | 1,854 | 8,250 | 231.75 |
| 2010-02-04 | 1,870 | 1,870 | 1,862 | 1,865 | 9,450 | 233.13 |
| 2010-02-03 | 1,875 | 1,880 | 1,843 | 1,843 | 5,850 | 230.38 |
| 2010-02-02 | 1,878 | 1,878 | 1,830 | 1,867 | 3,400 | 233.38 |
| 2010-02-01 | 1,873 | 1,873 | 1,830 | 1,864 | 2,450 | 233 |
| 2010-01-29 | 1,830 | 1,886 | 1,825 | 1,833 | 18,650 | 229.13 |
| 2010-01-28 | 1,830 | 1,850 | 1,800 | 1,825 | 14,250 | 228.13 |
| 2010-01-27 | 1,878 | 1,880 | 1,827 | 1,846 | 10,750 | 230.75 |
| 2010-01-26 | 1,875 | 1,876 | 1,855 | 1,867 | 7,050 | 233.38 |
| 2010-01-25 | 1,860 | 1,879 | 1,849 | 1,875 | 4,200 | 234.38 |
| 2010-01-22 | 1,900 | 1,900 | 1,871 | 1,895 | 6,650 | 236.88 |
| 2010-01-21 | 1,898 | 1,920 | 1,891 | 1,898 | 8,250 | 237.25 |
| 2010-01-20 | 1,895 | 1,920 | 1,870 | 1,920 | 16,750 | 240 |
| 2010-01-19 | 1,890 | 1,895 | 1,806 | 1,894 | 10,000 | 236.75 |
| 2010-01-18 | 1,836 | 1,881 | 1,826 | 1,861 | 8,000 | 232.63 |
| 2010-01-15 | 1,860 | 1,860 | 1,806 | 1,806 | 5,500 | 225.75 |
| 2010-01-14 | 1,850 | 1,880 | 1,840 | 1,853 | 21,350 | 231.63 |
| 2010-01-13 | 1,700 | 1,780 | 1,680 | 1,780 | 24,500 | 222.50 |
| 2010-01-12 | 1,627 | 1,627 | 1,600 | 1,625 | 5,450 | 203.13 |
| 2010-01-08 | 1,614 | 1,620 | 1,581 | 1,607 | 14,250 | 200.88 |
| 2010-01-07 | 1,650 | 1,667 | 1,631 | 1,640 | 5,800 | 205 |
| 2010-01-06 | 1,678 | 1,685 | 1,639 | 1,650 | 7,750 | 206.25 |
| 2010-01-05 | 1,650 | 1,680 | 1,634 | 1,649 | 5,600 | 206.13 |
| 2010-01-04 | 1,635 | 1,645 | 1,597 | 1,644 | 3,050 | 205.50 |
分割・併合履歴 ： [2023-08-30]1株→2株 [2020-02-27]1株→2株 [2013-02-26]1株→2株 [2007-02-23]1株→1.2株 [2005-10-26]1株→1.2株 [2005-02-23]1株→1.1株 [2003-02-25]1株→1.1株
