2753 (株)あみやき亭 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 | 260,000 | 260,000 | 255,500 | 255,800 | 72 | 852.67 |
| 2010-12-29 | 258,000 | 259,100 | 258,000 | 258,200 | 41 | 860.67 |
| 2010-12-28 | 259,900 | 259,900 | 256,000 | 257,500 | 17 | 858.33 |
| 2010-12-27 | 257,100 | 260,000 | 255,200 | 257,300 | 60 | 857.67 |
| 2010-12-24 | 260,000 | 260,000 | 256,500 | 256,500 | 41 | 855 |
| 2010-12-22 | 260,000 | 260,100 | 257,500 | 260,000 | 38 | 866.67 |
| 2010-12-21 | 260,000 | 260,500 | 256,100 | 260,500 | 73 | 868.33 |
| 2010-12-20 | 260,400 | 260,400 | 256,100 | 258,500 | 29 | 861.67 |
| 2010-12-17 | 262,000 | 262,000 | 255,700 | 260,500 | 52 | 868.33 |
| 2010-12-16 | 258,000 | 262,000 | 254,600 | 260,500 | 57 | 868.33 |
| 2010-12-15 | 256,900 | 260,000 | 250,000 | 260,000 | 97 | 866.67 |
| 2010-12-14 | 244,400 | 260,000 | 244,400 | 260,000 | 126 | 866.67 |
| 2010-12-13 | 238,000 | 244,500 | 237,600 | 244,400 | 47 | 814.67 |
| 2010-12-10 | 235,000 | 237,700 | 233,700 | 236,000 | 121 | 786.67 |
| 2010-12-09 | 233,700 | 233,700 | 232,100 | 233,600 | 11 | 778.67 |
| 2010-12-08 | 232,000 | 233,800 | 231,200 | 233,800 | 24 | 779.33 |
| 2010-12-07 | 231,600 | 232,000 | 230,500 | 232,000 | 32 | 773.33 |
| 2010-12-06 | 230,400 | 231,600 | 230,400 | 231,500 | 12 | 771.67 |
| 2010-12-03 | 231,500 | 231,600 | 230,400 | 230,400 | 27 | 768 |
| 2010-12-02 | 231,500 | 232,000 | 231,300 | 231,400 | 19 | 771.33 |
| 2010-12-01 | 233,900 | 234,400 | 231,400 | 231,400 | 12 | 771.33 |
| 2010-11-30 | 235,000 | 235,000 | 232,500 | 233,900 | 29 | 779.67 |
| 2010-11-29 | 232,200 | 234,800 | 232,200 | 232,500 | 34 | 775 |
| 2010-11-26 | 234,500 | 234,500 | 232,200 | 232,200 | 17 | 774 |
| 2010-11-25 | 231,700 | 234,100 | 231,700 | 232,200 | 49 | 774 |
| 2010-11-24 | 229,600 | 234,300 | 229,300 | 229,500 | 23 | 765 |
| 2010-11-22 | 236,000 | 236,000 | 232,400 | 232,400 | 21 | 774.67 |
| 2010-11-19 | 236,300 | 236,300 | 231,100 | 231,600 | 19 | 772 |
| 2010-11-18 | 230,000 | 235,000 | 228,000 | 235,000 | 82 | 783.33 |
| 2010-11-17 | 229,200 | 230,300 | 227,800 | 230,300 | 27 | 767.67 |
| 2010-11-16 | 227,700 | 229,800 | 226,000 | 229,600 | 62 | 765.33 |
| 2010-11-15 | 228,600 | 230,800 | 227,200 | 227,400 | 15 | 758 |
| 2010-11-12 | 227,000 | 228,800 | 226,000 | 227,000 | 37 | 756.67 |
| 2010-11-11 | 225,200 | 228,700 | 225,200 | 228,300 | 22 | 761 |
| 2010-11-10 | 226,000 | 227,800 | 225,500 | 225,900 | 43 | 753 |
| 2010-11-09 | 228,200 | 229,400 | 226,400 | 226,500 | 43 | 755 |
| 2010-11-08 | 228,900 | 229,700 | 228,700 | 229,700 | 14 | 765.67 |
| 2010-11-05 | 227,500 | 230,000 | 227,500 | 229,500 | 37 | 765 |
| 2010-11-04 | 227,000 | 227,500 | 226,300 | 226,700 | 59 | 755.67 |
| 2010-11-02 | 230,000 | 230,000 | 226,400 | 227,500 | 29 | 758.33 |
| 2010-11-01 | 229,000 | 230,000 | 223,900 | 230,000 | 27 | 766.67 |
| 2010-10-29 | 229,400 | 230,000 | 228,100 | 229,900 | 37 | 766.33 |
| 2010-10-28 | 233,000 | 233,000 | 230,000 | 230,200 | 88 | 767.33 |
| 2010-10-27 | 230,000 | 236,500 | 229,900 | 233,000 | 83 | 776.67 |
| 2010-10-26 | 234,000 | 235,800 | 233,200 | 233,600 | 16 | 778.67 |
| 2010-10-25 | 229,100 | 234,400 | 229,100 | 233,100 | 30 | 777 |
| 2010-10-22 | 233,000 | 236,000 | 233,000 | 234,100 | 18 | 780.33 |
| 2010-10-21 | 235,000 | 235,500 | 233,100 | 235,500 | 37 | 785 |
| 2010-10-20 | 235,500 | 236,900 | 235,100 | 235,100 | 33 | 783.67 |
| 2010-10-19 | 235,700 | 237,800 | 235,700 | 237,500 | 17 | 791.67 |
| 2010-10-18 | 235,500 | 239,100 | 235,300 | 236,000 | 27 | 786.67 |
| 2010-10-15 | 237,000 | 238,000 | 236,300 | 237,500 | 25 | 791.67 |
| 2010-10-14 | 236,000 | 238,900 | 236,000 | 237,000 | 17 | 790 |
| 2010-10-13 | 240,000 | 240,000 | 236,400 | 236,700 | 25 | 789 |
| 2010-10-12 | 240,000 | 240,100 | 235,800 | 240,000 | 63 | 800 |
| 2010-10-08 | 243,500 | 243,700 | 240,900 | 240,900 | 32 | 803 |
| 2010-10-07 | 242,000 | 243,800 | 241,000 | 243,500 | 52 | 811.67 |
| 2010-10-06 | 240,000 | 241,000 | 239,000 | 241,000 | 33 | 803.33 |
| 2010-10-05 | 234,000 | 241,000 | 234,000 | 240,000 | 40 | 800 |
| 2010-10-04 | 238,400 | 238,400 | 236,500 | 236,500 | 12 | 788.33 |
| 2010-10-01 | 238,400 | 238,400 | 238,400 | 238,400 | 7 | 794.67 |
| 2010-09-30 | 240,700 | 242,300 | 238,500 | 238,500 | 15 | 795 |
| 2010-09-29 | 239,800 | 242,000 | 239,000 | 242,000 | 24 | 806.67 |
| 2010-09-28 | 240,000 | 240,000 | 236,000 | 239,800 | 33 | 799.33 |
| 2010-09-27 | 236,000 | 242,000 | 233,300 | 242,000 | 40 | 806.67 |
| 2010-09-24 | 239,500 | 240,500 | 239,000 | 239,700 | 53 | 799 |
| 2010-09-22 | 240,000 | 240,000 | 238,200 | 239,700 | 27 | 799 |
| 2010-09-21 | 239,800 | 240,500 | 239,500 | 240,300 | 41 | 801 |
| 2010-09-17 | 236,600 | 240,000 | 236,100 | 240,000 | 34 | 800 |
| 2010-09-16 | 237,000 | 237,200 | 236,200 | 236,900 | 30 | 789.67 |
| 2010-09-15 | 239,400 | 240,000 | 237,000 | 237,000 | 42 | 790 |
| 2010-09-14 | 240,000 | 240,000 | 238,600 | 239,400 | 18 | 798 |
| 2010-09-13 | 238,000 | 242,000 | 238,000 | 240,700 | 31 | 802.33 |
| 2010-09-10 | 238,100 | 240,700 | 237,000 | 237,200 | 61 | 790.67 |
| 2010-09-09 | 240,100 | 240,200 | 239,000 | 239,100 | 27 | 797 |
| 2010-09-08 | 240,500 | 240,500 | 238,100 | 240,000 | 41 | 800 |
| 2010-09-07 | 240,100 | 244,200 | 240,100 | 243,000 | 58 | 810 |
| 2010-09-06 | 238,200 | 244,000 | 238,200 | 241,700 | 36 | 805.67 |
| 2010-09-03 | 235,000 | 238,500 | 235,000 | 238,500 | 62 | 795 |
| 2010-09-02 | 236,000 | 236,500 | 234,000 | 234,000 | 36 | 780 |
| 2010-09-01 | 235,200 | 236,200 | 232,000 | 233,900 | 64 | 779.67 |
| 2010-08-31 | 234,300 | 237,000 | 234,300 | 235,100 | 78 | 783.67 |
| 2010-08-30 | 234,200 | 234,600 | 231,500 | 234,200 | 21 | 780.67 |
| 2010-08-27 | 234,300 | 234,800 | 231,000 | 234,100 | 49 | 780.33 |
| 2010-08-26 | 233,000 | 234,300 | 232,000 | 234,300 | 31 | 781 |
| 2010-08-25 | 231,100 | 234,200 | 231,100 | 233,600 | 26 | 778.67 |
| 2010-08-24 | 231,700 | 234,000 | 230,100 | 231,100 | 20 | 770.33 |
| 2010-08-23 | 230,300 | 234,300 | 230,000 | 234,100 | 33 | 780.33 |
| 2010-08-20 | 234,000 | 234,000 | 228,900 | 230,300 | 21 | 767.67 |
| 2010-08-19 | 234,000 | 234,000 | 230,100 | 230,100 | 7 | 767 |
| 2010-08-18 | 233,000 | 234,400 | 229,300 | 230,000 | 21 | 766.67 |
| 2010-08-17 | 232,700 | 232,700 | 230,000 | 232,500 | 13 | 775 |
| 2010-08-16 | 233,800 | 233,800 | 228,800 | 232,700 | 9 | 775.67 |
| 2010-08-13 | 232,700 | 233,000 | 228,100 | 228,700 | 22 | 762.33 |
| 2010-08-12 | 229,100 | 236,700 | 228,000 | 231,100 | 22 | 770.33 |
| 2010-08-11 | 234,600 | 238,900 | 230,000 | 232,700 | 43 | 775.67 |
| 2010-08-10 | 236,100 | 237,800 | 235,400 | 235,500 | 27 | 785 |
| 2010-08-09 | 237,400 | 238,200 | 236,100 | 236,100 | 28 | 787 |
| 2010-08-06 | 240,000 | 240,500 | 235,800 | 240,500 | 23 | 801.67 |
| 2010-08-05 | 235,200 | 238,400 | 235,200 | 237,800 | 17 | 792.67 |
| 2010-08-04 | 238,000 | 238,000 | 235,200 | 235,200 | 29 | 784 |
| 2010-08-03 | 236,700 | 238,000 | 236,000 | 237,000 | 15 | 790 |
| 2010-08-02 | 236,600 | 238,000 | 236,500 | 236,500 | 27 | 788.33 |
| 2010-07-30 | 239,800 | 239,800 | 237,000 | 237,100 | 49 | 790.33 |
| 2010-07-29 | 244,000 | 244,700 | 240,000 | 242,800 | 39 | 809.33 |
| 2010-07-28 | 245,000 | 245,000 | 240,700 | 241,000 | 17 | 803.33 |
| 2010-07-27 | 239,000 | 241,500 | 236,000 | 241,200 | 54 | 804 |
| 2010-07-26 | 240,900 | 242,400 | 238,700 | 239,500 | 18 | 798.33 |
| 2010-07-23 | 235,900 | 249,200 | 235,900 | 237,500 | 41 | 791.67 |
| 2010-07-22 | 250,000 | 250,000 | 235,700 | 235,700 | 47 | 785.67 |
| 2010-07-21 | 258,100 | 258,200 | 249,000 | 254,000 | 55 | 846.67 |
| 2010-07-20 | 259,900 | 261,900 | 259,000 | 259,000 | 100 | 863.33 |
| 2010-07-16 | 254,300 | 259,900 | 254,300 | 259,900 | 33 | 866.33 |
| 2010-07-15 | 258,000 | 261,700 | 257,000 | 257,000 | 50 | 856.67 |
| 2010-07-14 | 257,000 | 261,000 | 256,900 | 260,000 | 46 | 866.67 |
| 2010-07-13 | 255,000 | 259,500 | 252,000 | 257,000 | 32 | 856.67 |
| 2010-07-12 | 254,200 | 258,100 | 254,000 | 256,500 | 50 | 855 |
| 2010-07-09 | 262,000 | 264,000 | 254,500 | 258,100 | 140 | 860.33 |
| 2010-07-08 | 252,000 | 258,000 | 252,000 | 254,000 | 64 | 846.67 |
| 2010-07-07 | 250,400 | 252,000 | 248,700 | 252,000 | 32 | 840 |
| 2010-07-06 | 250,000 | 256,100 | 250,000 | 255,000 | 43 | 850 |
| 2010-07-05 | 240,200 | 255,000 | 240,200 | 255,000 | 73 | 850 |
| 2010-07-02 | 237,000 | 244,500 | 237,000 | 243,000 | 54 | 810 |
| 2010-07-01 | 237,100 | 241,500 | 235,400 | 239,200 | 14 | 797.33 |
| 2010-06-30 | 238,200 | 241,800 | 235,200 | 240,500 | 35 | 801.67 |
| 2010-06-29 | 238,500 | 242,000 | 238,000 | 242,000 | 21 | 806.67 |
| 2010-06-28 | 239,500 | 244,000 | 239,500 | 240,000 | 42 | 800 |
| 2010-06-25 | 236,700 | 239,500 | 235,100 | 239,500 | 37 | 798.33 |
| 2010-06-24 | 240,000 | 243,900 | 235,200 | 236,700 | 105 | 789 |
| 2010-06-23 | 235,200 | 242,600 | 235,200 | 237,400 | 27 | 791.33 |
| 2010-06-22 | 236,100 | 243,600 | 234,000 | 238,900 | 69 | 796.33 |
| 2010-06-21 | 236,300 | 240,900 | 236,300 | 239,000 | 59 | 796.67 |
| 2010-06-18 | 246,700 | 246,700 | 241,300 | 241,300 | 58 | 804.33 |
| 2010-06-17 | 249,300 | 249,300 | 243,000 | 248,700 | 114 | 829 |
| 2010-06-16 | 255,800 | 255,800 | 245,000 | 245,900 | 71 | 819.67 |
| 2010-06-15 | 252,900 | 256,400 | 250,200 | 250,800 | 107 | 836 |
| 2010-06-14 | 258,600 | 260,000 | 251,100 | 252,900 | 74 | 843 |
| 2010-06-11 | 255,000 | 268,100 | 250,200 | 258,600 | 319 | 862 |
| 2010-06-10 | 248,500 | 249,300 | 243,500 | 248,100 | 169 | 827 |
| 2010-06-09 | 230,100 | 243,000 | 230,100 | 240,100 | 104 | 800.33 |
| 2010-06-08 | 220,700 | 231,000 | 220,700 | 228,200 | 61 | 760.67 |
| 2010-06-07 | 222,000 | 222,000 | 220,000 | 220,600 | 125 | 735.33 |
| 2010-06-04 | 227,800 | 234,000 | 226,500 | 226,500 | 142 | 755 |
| 2010-06-03 | 214,000 | 250,000 | 214,000 | 227,800 | 254 | 759.33 |
| 2010-06-02 | 208,500 | 214,600 | 207,700 | 211,000 | 178 | 703.33 |
| 2010-06-01 | 217,000 | 217,000 | 212,500 | 213,500 | 143 | 711.67 |
| 2010-05-31 | 222,600 | 222,600 | 218,300 | 219,000 | 141 | 730 |
| 2010-05-28 | 221,000 | 229,800 | 221,000 | 224,000 | 35 | 746.67 |
| 2010-05-27 | 220,000 | 223,400 | 220,000 | 223,000 | 44 | 743.33 |
| 2010-05-26 | 217,300 | 221,900 | 217,300 | 220,100 | 27 | 733.67 |
| 2010-05-25 | 219,900 | 222,400 | 219,600 | 222,300 | 64 | 741 |
| 2010-05-24 | 221,000 | 230,000 | 219,600 | 224,400 | 120 | 748 |
| 2010-05-21 | 230,200 | 231,800 | 230,000 | 230,600 | 78 | 768.67 |
| 2010-05-20 | 240,000 | 240,000 | 238,000 | 238,500 | 64 | 795 |
| 2010-05-19 | 253,000 | 253,100 | 242,000 | 243,400 | 158 | 811.33 |
| 2010-05-18 | 251,200 | 255,000 | 245,000 | 252,200 | 57 | 840.67 |
| 2010-05-17 | 251,300 | 251,300 | 245,000 | 251,200 | 154 | 837.33 |
| 2010-05-14 | 266,900 | 266,900 | 258,400 | 259,000 | 84 | 863.33 |
| 2010-05-13 | 261,400 | 268,200 | 261,400 | 266,800 | 49 | 889.33 |
| 2010-05-12 | 270,000 | 270,700 | 258,900 | 261,500 | 165 | 871.67 |
| 2010-05-11 | 269,000 | 270,200 | 267,300 | 268,200 | 281 | 894 |
| 2010-05-10 | 260,000 | 269,900 | 258,000 | 268,400 | 292 | 894.67 |
| 2010-05-07 | 233,300 | 257,800 | 230,000 | 257,800 | 304 | 859.33 |
| 2010-05-06 | 250,800 | 250,800 | 235,800 | 238,300 | 202 | 794.33 |
| 2010-04-30 | 248,100 | 253,100 | 248,100 | 250,700 | 84 | 835.67 |
| 2010-04-28 | 255,000 | 255,000 | 245,000 | 248,100 | 255 | 827 |
| 2010-04-27 | 263,100 | 263,200 | 251,200 | 257,900 | 205 | 859.67 |
| 2010-04-26 | 267,000 | 267,000 | 261,300 | 263,800 | 93 | 879.33 |
| 2010-04-23 | 267,200 | 267,200 | 263,000 | 264,300 | 96 | 881 |
| 2010-04-22 | 266,000 | 266,700 | 263,200 | 265,200 | 126 | 884 |
| 2010-04-21 | 265,000 | 267,800 | 264,300 | 266,400 | 137 | 888 |
| 2010-04-20 | 266,100 | 267,100 | 261,300 | 262,500 | 124 | 875 |
| 2010-04-19 | 266,200 | 271,500 | 263,000 | 267,700 | 156 | 892.33 |
| 2010-04-16 | 271,400 | 273,100 | 266,000 | 267,200 | 303 | 890.67 |
| 2010-04-15 | 274,900 | 278,000 | 267,100 | 278,000 | 384 | 926.67 |
| 2010-04-14 | 265,200 | 269,000 | 263,100 | 263,700 | 254 | 879 |
| 2010-04-13 | 278,700 | 279,300 | 265,000 | 268,000 | 217 | 893.33 |
| 2010-04-12 | 279,600 | 281,900 | 274,000 | 276,000 | 158 | 920 |
| 2010-04-09 | 281,100 | 285,000 | 281,100 | 282,300 | 99 | 941 |
| 2010-04-08 | 285,600 | 287,000 | 278,200 | 280,900 | 125 | 936.33 |
| 2010-04-07 | 293,000 | 293,800 | 285,600 | 288,700 | 132 | 962.33 |
| 2010-04-06 | 290,000 | 293,000 | 288,900 | 290,600 | 272 | 968.67 |
| 2010-04-05 | 282,600 | 287,200 | 282,600 | 287,200 | 160 | 957.33 |
| 2010-04-02 | 276,200 | 282,700 | 276,200 | 281,000 | 252 | 936.67 |
| 2010-04-01 | 271,000 | 275,900 | 271,000 | 275,900 | 186 | 919.67 |
| 2010-03-31 | 273,900 | 274,800 | 268,500 | 268,500 | 119 | 895 |
| 2010-03-30 | 269,900 | 274,800 | 265,000 | 274,800 | 225 | 916 |
| 2010-03-29 | 265,000 | 272,000 | 260,000 | 270,000 | 163 | 900 |
| 2010-03-26 | 274,000 | 274,500 | 273,100 | 273,900 | 309 | 913 |
| 2010-03-25 | 274,500 | 275,000 | 273,800 | 274,800 | 217 | 916 |
| 2010-03-24 | 274,500 | 275,700 | 273,500 | 275,000 | 295 | 916.67 |
| 2010-03-23 | 274,900 | 276,500 | 274,400 | 274,900 | 257 | 916.33 |
| 2010-03-19 | 273,300 | 277,300 | 273,000 | 275,000 | 160 | 916.67 |
| 2010-03-18 | 274,000 | 274,000 | 272,300 | 273,300 | 161 | 911 |
| 2010-03-17 | 268,400 | 274,800 | 268,400 | 273,900 | 127 | 913 |
| 2010-03-16 | 260,000 | 268,400 | 256,200 | 268,400 | 179 | 894.67 |
| 2010-03-15 | 254,000 | 258,000 | 254,000 | 256,200 | 219 | 854 |
| 2010-03-12 | 258,000 | 259,500 | 250,000 | 255,300 | 309 | 851 |
| 2010-03-11 | 258,000 | 265,000 | 257,100 | 260,000 | 208 | 866.67 |
| 2010-03-10 | 279,000 | 279,700 | 265,200 | 265,900 | 153 | 886.33 |
| 2010-03-09 | 279,000 | 280,000 | 276,100 | 278,400 | 288 | 928 |
| 2010-03-08 | 264,300 | 276,500 | 263,600 | 275,000 | 362 | 916.67 |
| 2010-03-05 | 267,000 | 268,000 | 260,900 | 263,000 | 203 | 876.67 |
| 2010-03-04 | 263,000 | 266,300 | 261,800 | 265,700 | 147 | 885.67 |
| 2010-03-03 | 261,000 | 264,500 | 260,000 | 262,600 | 305 | 875.33 |
| 2010-03-02 | 254,000 | 261,200 | 254,000 | 261,000 | 360 | 870 |
| 2010-03-01 | 245,000 | 255,000 | 244,600 | 253,000 | 185 | 843.33 |
| 2010-02-26 | 241,500 | 244,500 | 240,200 | 243,100 | 97 | 810.33 |
| 2010-02-25 | 239,400 | 240,900 | 237,000 | 240,300 | 123 | 801 |
| 2010-02-24 | 239,000 | 241,000 | 238,500 | 239,500 | 159 | 798.33 |
| 2010-02-23 | 238,000 | 238,500 | 236,000 | 237,900 | 67 | 793 |
| 2010-02-22 | 234,000 | 238,500 | 233,500 | 238,100 | 74 | 793.67 |
| 2010-02-19 | 225,300 | 236,900 | 225,300 | 234,000 | 91 | 780 |
| 2010-02-18 | 230,000 | 230,000 | 220,100 | 227,900 | 154 | 759.67 |
| 2010-02-17 | 241,300 | 242,100 | 231,100 | 232,900 | 128 | 776.33 |
| 2010-02-16 | 240,900 | 241,200 | 240,000 | 241,200 | 141 | 804 |
| 2010-02-15 | 239,600 | 240,900 | 238,900 | 240,000 | 110 | 800 |
| 2010-02-12 | 237,300 | 239,000 | 237,100 | 238,800 | 157 | 796 |
| 2010-02-10 | 231,000 | 237,300 | 230,500 | 237,300 | 106 | 791 |
| 2010-02-09 | 231,500 | 231,900 | 225,000 | 231,600 | 254 | 772 |
| 2010-02-08 | 230,100 | 234,000 | 230,100 | 232,000 | 180 | 773.33 |
| 2010-02-05 | 222,000 | 235,000 | 222,000 | 233,400 | 229 | 778 |
| 2010-02-04 | 220,000 | 222,100 | 218,100 | 221,500 | 91 | 738.33 |
| 2010-02-03 | 222,000 | 222,000 | 217,500 | 217,600 | 110 | 725.33 |
| 2010-02-02 | 215,800 | 222,900 | 215,200 | 220,700 | 159 | 735.67 |
| 2010-02-01 | 211,500 | 214,500 | 210,300 | 214,400 | 49 | 714.67 |
| 2010-01-29 | 210,600 | 213,300 | 209,900 | 210,600 | 97 | 702 |
| 2010-01-28 | 210,000 | 211,800 | 209,900 | 210,600 | 144 | 702 |
| 2010-01-27 | 210,000 | 211,600 | 209,500 | 210,400 | 81 | 701.33 |
| 2010-01-26 | 212,800 | 213,800 | 212,000 | 212,000 | 121 | 706.67 |
| 2010-01-25 | 209,500 | 213,200 | 209,400 | 211,000 | 104 | 703.33 |
| 2010-01-22 | 209,500 | 210,100 | 207,000 | 209,900 | 77 | 699.67 |
| 2010-01-21 | 211,300 | 214,500 | 210,500 | 211,500 | 120 | 705 |
| 2010-01-20 | 209,800 | 217,000 | 206,500 | 211,500 | 216 | 705 |
| 2010-01-19 | 205,000 | 212,500 | 200,000 | 205,600 | 370 | 685.33 |
| 2010-01-18 | 194,000 | 199,000 | 193,200 | 199,000 | 149 | 663.33 |
| 2010-01-15 | 196,500 | 197,000 | 191,000 | 196,100 | 174 | 653.67 |
| 2010-01-14 | 188,000 | 196,000 | 187,700 | 196,000 | 154 | 653.33 |
| 2010-01-13 | 188,500 | 188,500 | 187,200 | 187,200 | 113 | 624 |
| 2010-01-12 | 186,900 | 188,400 | 186,900 | 188,400 | 66 | 628 |
| 2010-01-08 | 188,000 | 188,200 | 186,600 | 186,600 | 90 | 622 |
| 2010-01-07 | 189,600 | 190,000 | 187,600 | 187,900 | 131 | 626.33 |
| 2010-01-06 | 189,500 | 189,900 | 188,400 | 189,500 | 36 | 631.67 |
| 2010-01-05 | 189,600 | 189,600 | 187,800 | 188,000 | 21 | 626.67 |
| 2010-01-04 | 189,900 | 189,900 | 186,300 | 188,000 | 29 | 626.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2013-09-26]1株→100株 [2003-09-25]1株→3株 [2003-03-26]1株→2株
