2767 円谷フィールズホールディングス(株) 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 | 125,000 | 131,000 | 124,200 | 127,400 | 2,071 | 637 |
| 2010-12-29 | 123,700 | 124,900 | 123,300 | 124,900 | 629 | 624.50 |
| 2010-12-28 | 120,300 | 122,700 | 120,300 | 122,700 | 577 | 613.50 |
| 2010-12-27 | 120,000 | 121,800 | 119,900 | 120,800 | 700 | 604 |
| 2010-12-24 | 120,400 | 122,300 | 119,600 | 120,500 | 990 | 602.50 |
| 2010-12-22 | 121,000 | 123,200 | 120,800 | 121,500 | 1,519 | 607.50 |
| 2010-12-21 | 123,400 | 124,600 | 121,200 | 121,900 | 1,039 | 609.50 |
| 2010-12-20 | 125,600 | 126,800 | 122,900 | 124,600 | 1,105 | 623 |
| 2010-12-17 | 123,900 | 126,500 | 122,500 | 126,000 | 1,219 | 630 |
| 2010-12-16 | 126,000 | 128,500 | 123,800 | 124,000 | 1,852 | 620 |
| 2010-12-15 | 129,500 | 132,900 | 126,500 | 129,000 | 2,050 | 645 |
| 2010-12-14 | 126,900 | 128,900 | 126,100 | 128,000 | 1,095 | 640 |
| 2010-12-13 | 122,100 | 126,600 | 122,100 | 125,600 | 1,176 | 628 |
| 2010-12-10 | 122,400 | 123,000 | 121,300 | 122,500 | 645 | 612.50 |
| 2010-12-09 | 122,500 | 122,500 | 117,800 | 121,500 | 643 | 607.50 |
| 2010-12-08 | 119,800 | 122,300 | 119,400 | 121,500 | 944 | 607.50 |
| 2010-12-07 | 119,900 | 120,500 | 118,400 | 119,400 | 1,187 | 597 |
| 2010-12-06 | 115,000 | 119,200 | 114,500 | 119,000 | 1,857 | 595 |
| 2010-12-03 | 112,400 | 114,900 | 112,400 | 114,900 | 1,392 | 574.50 |
| 2010-12-02 | 111,300 | 113,000 | 111,200 | 112,400 | 1,039 | 562 |
| 2010-12-01 | 110,200 | 111,200 | 109,900 | 111,200 | 659 | 556 |
| 2010-11-30 | 109,500 | 110,700 | 109,500 | 110,400 | 660 | 552 |
| 2010-11-29 | 110,100 | 112,000 | 109,200 | 110,700 | 368 | 553.50 |
| 2010-11-26 | 110,500 | 113,500 | 109,000 | 110,300 | 706 | 551.50 |
| 2010-11-25 | 109,000 | 110,500 | 108,100 | 110,400 | 492 | 552 |
| 2010-11-24 | 106,000 | 109,800 | 106,000 | 108,400 | 647 | 542 |
| 2010-11-22 | 105,400 | 107,500 | 105,300 | 107,000 | 354 | 535 |
| 2010-11-19 | 106,800 | 106,900 | 105,100 | 105,400 | 454 | 527 |
| 2010-11-18 | 104,800 | 106,800 | 104,800 | 106,600 | 338 | 533 |
| 2010-11-17 | 105,200 | 105,800 | 104,800 | 105,100 | 267 | 525.50 |
| 2010-11-16 | 106,400 | 106,800 | 105,100 | 106,200 | 353 | 531 |
| 2010-11-15 | 106,800 | 107,000 | 105,900 | 106,500 | 363 | 532.50 |
| 2010-11-12 | 107,000 | 107,000 | 105,000 | 105,800 | 401 | 529 |
| 2010-11-11 | 105,400 | 107,200 | 105,400 | 106,700 | 428 | 533.50 |
| 2010-11-10 | 105,200 | 106,000 | 105,200 | 105,800 | 271 | 529 |
| 2010-11-09 | 106,500 | 106,500 | 105,000 | 105,900 | 337 | 529.50 |
| 2010-11-08 | 104,800 | 106,500 | 104,000 | 106,400 | 441 | 532 |
| 2010-11-05 | 105,100 | 107,700 | 104,400 | 104,400 | 964 | 522 |
| 2010-11-04 | 104,000 | 104,800 | 103,500 | 104,500 | 328 | 522.50 |
| 2010-11-02 | 102,300 | 103,600 | 102,300 | 103,600 | 182 | 518 |
| 2010-11-01 | 102,500 | 102,900 | 101,400 | 102,900 | 277 | 514.50 |
| 2010-10-29 | 102,300 | 102,900 | 102,100 | 102,900 | 129 | 514.50 |
| 2010-10-28 | 102,900 | 102,900 | 102,300 | 102,600 | 119 | 513 |
| 2010-10-27 | 102,300 | 103,200 | 102,000 | 102,500 | 222 | 512.50 |
| 2010-10-26 | 102,200 | 102,900 | 102,100 | 102,300 | 199 | 511.50 |
| 2010-10-25 | 102,300 | 102,700 | 102,200 | 102,600 | 91 | 513 |
| 2010-10-22 | 102,800 | 103,000 | 102,300 | 102,600 | 171 | 513 |
| 2010-10-21 | 102,000 | 103,200 | 101,800 | 102,800 | 192 | 514 |
| 2010-10-20 | 102,000 | 102,800 | 102,000 | 102,600 | 235 | 513 |
| 2010-10-19 | 102,800 | 103,500 | 102,000 | 103,400 | 204 | 517 |
| 2010-10-18 | 103,400 | 103,400 | 102,000 | 102,800 | 233 | 514 |
| 2010-10-15 | 103,000 | 103,300 | 102,000 | 102,600 | 142 | 513 |
| 2010-10-14 | 101,400 | 103,000 | 101,200 | 102,900 | 263 | 514.50 |
| 2010-10-13 | 101,900 | 102,200 | 101,400 | 101,900 | 352 | 509.50 |
| 2010-10-12 | 103,200 | 103,200 | 102,000 | 102,300 | 239 | 511.50 |
| 2010-10-08 | 103,000 | 103,600 | 102,800 | 103,000 | 233 | 515 |
| 2010-10-07 | 103,100 | 103,700 | 102,800 | 103,100 | 119 | 515.50 |
| 2010-10-06 | 104,200 | 104,200 | 102,000 | 103,900 | 540 | 519.50 |
| 2010-10-05 | 103,600 | 103,800 | 102,300 | 103,000 | 409 | 515 |
| 2010-10-04 | 104,300 | 104,500 | 103,300 | 103,600 | 291 | 518 |
| 2010-10-01 | 103,600 | 104,400 | 103,500 | 104,200 | 237 | 521 |
| 2010-09-30 | 104,100 | 105,400 | 103,600 | 103,700 | 393 | 518.50 |
| 2010-09-29 | 104,300 | 105,400 | 104,300 | 104,800 | 83 | 524 |
| 2010-09-28 | 104,700 | 104,900 | 104,200 | 104,900 | 95 | 524.50 |
| 2010-09-27 | 105,800 | 106,800 | 105,800 | 106,500 | 359 | 532.50 |
| 2010-09-24 | 104,600 | 107,100 | 104,600 | 106,100 | 710 | 530.50 |
| 2010-09-22 | 107,200 | 107,300 | 106,300 | 107,000 | 194 | 535 |
| 2010-09-21 | 107,300 | 107,900 | 106,900 | 107,100 | 289 | 535.50 |
| 2010-09-17 | 106,500 | 108,000 | 106,500 | 107,300 | 480 | 536.50 |
| 2010-09-16 | 106,800 | 106,900 | 106,100 | 106,600 | 392 | 533 |
| 2010-09-15 | 106,900 | 107,500 | 106,400 | 106,800 | 287 | 534 |
| 2010-09-14 | 107,000 | 107,000 | 106,400 | 106,400 | 152 | 532 |
| 2010-09-13 | 107,100 | 107,500 | 106,500 | 106,900 | 201 | 534.50 |
| 2010-09-10 | 106,500 | 107,500 | 106,300 | 106,500 | 333 | 532.50 |
| 2010-09-09 | 105,400 | 106,900 | 105,200 | 106,400 | 210 | 532 |
| 2010-09-08 | 105,200 | 105,900 | 105,000 | 105,500 | 75 | 527.50 |
| 2010-09-07 | 105,800 | 106,700 | 105,700 | 105,900 | 163 | 529.50 |
| 2010-09-06 | 106,200 | 106,600 | 105,700 | 106,600 | 132 | 533 |
| 2010-09-03 | 106,400 | 106,400 | 105,400 | 106,100 | 44 | 530.50 |
| 2010-09-02 | 106,500 | 106,800 | 105,500 | 106,600 | 146 | 533 |
| 2010-09-01 | 106,300 | 106,500 | 105,100 | 106,500 | 125 | 532.50 |
| 2010-08-31 | 106,600 | 106,600 | 105,200 | 105,200 | 144 | 526 |
| 2010-08-30 | 107,200 | 107,600 | 106,000 | 107,600 | 234 | 538 |
| 2010-08-27 | 105,000 | 106,500 | 105,000 | 106,500 | 286 | 532.50 |
| 2010-08-26 | 104,500 | 107,000 | 103,500 | 106,700 | 365 | 533.50 |
| 2010-08-25 | 103,700 | 105,000 | 103,500 | 104,600 | 163 | 523 |
| 2010-08-24 | 105,100 | 105,600 | 104,300 | 104,400 | 302 | 522 |
| 2010-08-23 | 105,700 | 106,400 | 105,200 | 105,600 | 324 | 528 |
| 2010-08-20 | 106,300 | 107,500 | 105,500 | 106,400 | 713 | 532 |
| 2010-08-19 | 106,000 | 106,700 | 105,500 | 106,400 | 492 | 532 |
| 2010-08-18 | 104,000 | 106,700 | 104,000 | 106,200 | 625 | 531 |
| 2010-08-17 | 103,500 | 104,100 | 102,800 | 103,300 | 276 | 516.50 |
| 2010-08-16 | 103,500 | 103,800 | 103,000 | 103,100 | 233 | 515.50 |
| 2010-08-13 | 103,200 | 105,000 | 103,200 | 104,500 | 275 | 522.50 |
| 2010-08-12 | 102,900 | 104,400 | 102,500 | 104,200 | 315 | 521 |
| 2010-08-11 | 103,000 | 104,100 | 102,600 | 104,100 | 401 | 520.50 |
| 2010-08-10 | 105,500 | 106,000 | 103,300 | 103,600 | 664 | 518 |
| 2010-08-09 | 106,500 | 107,300 | 105,200 | 105,500 | 319 | 527.50 |
| 2010-08-06 | 106,000 | 108,000 | 105,600 | 107,500 | 548 | 537.50 |
| 2010-08-05 | 106,600 | 107,200 | 105,000 | 105,800 | 1,234 | 529 |
| 2010-08-04 | 106,000 | 106,100 | 104,400 | 105,800 | 400 | 529 |
| 2010-08-03 | 104,400 | 105,900 | 104,400 | 105,800 | 253 | 529 |
| 2010-08-02 | 105,000 | 106,200 | 104,100 | 104,100 | 246 | 520.50 |
| 2010-07-30 | 106,000 | 106,000 | 104,500 | 104,800 | 126 | 524 |
| 2010-07-29 | 105,000 | 106,400 | 104,500 | 105,600 | 252 | 528 |
| 2010-07-28 | 104,000 | 106,500 | 103,700 | 106,200 | 560 | 531 |
| 2010-07-27 | 103,800 | 105,500 | 103,200 | 104,500 | 406 | 522.50 |
| 2010-07-26 | 103,100 | 104,400 | 103,100 | 103,800 | 466 | 519 |
| 2010-07-23 | 101,600 | 102,500 | 101,500 | 102,000 | 614 | 510 |
| 2010-07-22 | 103,000 | 103,900 | 101,800 | 101,800 | 404 | 509 |
| 2010-07-21 | 103,700 | 104,600 | 103,000 | 103,000 | 469 | 515 |
| 2010-07-20 | 105,300 | 106,200 | 104,000 | 104,600 | 417 | 523 |
| 2010-07-16 | 105,000 | 106,900 | 105,000 | 106,400 | 582 | 532 |
| 2010-07-15 | 109,800 | 109,800 | 107,200 | 107,200 | 276 | 536 |
| 2010-07-14 | 109,500 | 109,900 | 108,300 | 109,500 | 308 | 547.50 |
| 2010-07-13 | 109,800 | 110,000 | 107,800 | 108,500 | 320 | 542.50 |
| 2010-07-12 | 111,500 | 111,500 | 109,700 | 109,800 | 185 | 549 |
| 2010-07-09 | 110,500 | 112,000 | 109,300 | 111,500 | 559 | 557.50 |
| 2010-07-08 | 110,100 | 110,800 | 108,800 | 109,900 | 268 | 549.50 |
| 2010-07-07 | 110,700 | 111,200 | 109,000 | 109,000 | 179 | 545 |
| 2010-07-06 | 111,200 | 111,200 | 108,700 | 110,000 | 208 | 550 |
| 2010-07-05 | 107,700 | 111,200 | 107,700 | 111,200 | 310 | 556 |
| 2010-07-02 | 108,000 | 108,100 | 107,500 | 107,700 | 195 | 538.50 |
| 2010-07-01 | 109,200 | 109,200 | 107,000 | 107,400 | 309 | 537 |
| 2010-06-30 | 107,000 | 109,000 | 107,000 | 108,500 | 317 | 542.50 |
| 2010-06-29 | 109,200 | 111,400 | 109,200 | 109,700 | 133 | 548.50 |
| 2010-06-28 | 112,000 | 112,800 | 110,500 | 111,500 | 437 | 557.50 |
| 2010-06-25 | 110,300 | 112,200 | 110,000 | 111,600 | 320 | 558 |
| 2010-06-24 | 110,100 | 111,500 | 109,800 | 110,800 | 385 | 554 |
| 2010-06-23 | 112,000 | 112,200 | 110,000 | 111,500 | 244 | 557.50 |
| 2010-06-22 | 110,900 | 112,000 | 110,000 | 112,000 | 326 | 560 |
| 2010-06-21 | 110,900 | 112,000 | 110,700 | 111,500 | 329 | 557.50 |
| 2010-06-18 | 109,500 | 110,100 | 109,500 | 109,800 | 332 | 549 |
| 2010-06-17 | 109,200 | 109,200 | 107,800 | 108,800 | 101 | 544 |
| 2010-06-16 | 111,000 | 111,000 | 108,900 | 108,900 | 232 | 544.50 |
| 2010-06-15 | 110,900 | 110,900 | 108,900 | 109,100 | 96 | 545.50 |
| 2010-06-14 | 111,600 | 111,600 | 109,300 | 109,500 | 127 | 547.50 |
| 2010-06-11 | 109,500 | 111,900 | 108,200 | 111,600 | 356 | 558 |
| 2010-06-10 | 105,600 | 110,500 | 105,600 | 109,900 | 477 | 549.50 |
| 2010-06-09 | 105,000 | 107,500 | 104,500 | 107,500 | 240 | 537.50 |
| 2010-06-08 | 104,100 | 105,800 | 104,000 | 105,300 | 73 | 526.50 |
| 2010-06-07 | 104,600 | 104,900 | 104,000 | 104,200 | 161 | 521 |
| 2010-06-04 | 107,500 | 109,800 | 106,900 | 107,500 | 301 | 537.50 |
| 2010-06-03 | 107,200 | 108,100 | 106,700 | 108,100 | 171 | 540.50 |
| 2010-06-02 | 105,600 | 107,400 | 105,500 | 107,000 | 358 | 535 |
| 2010-06-01 | 107,400 | 108,200 | 106,400 | 107,000 | 253 | 535 |
| 2010-05-31 | 106,000 | 107,700 | 105,300 | 106,100 | 260 | 530.50 |
| 2010-05-28 | 104,500 | 107,100 | 104,500 | 107,100 | 421 | 535.50 |
| 2010-05-27 | 101,300 | 103,600 | 101,200 | 103,500 | 226 | 517.50 |
| 2010-05-26 | 103,000 | 104,000 | 101,100 | 101,100 | 699 | 505.50 |
| 2010-05-25 | 106,900 | 106,900 | 102,700 | 103,000 | 307 | 515 |
| 2010-05-24 | 105,000 | 107,900 | 105,000 | 106,500 | 314 | 532.50 |
| 2010-05-21 | 105,100 | 107,100 | 101,500 | 106,000 | 1,204 | 530 |
| 2010-05-20 | 108,000 | 109,000 | 107,500 | 107,500 | 279 | 537.50 |
| 2010-05-19 | 109,900 | 110,000 | 107,300 | 108,800 | 1,004 | 544 |
| 2010-05-18 | 111,000 | 111,800 | 108,400 | 110,100 | 534 | 550.50 |
| 2010-05-17 | 112,500 | 114,700 | 111,400 | 111,500 | 704 | 557.50 |
| 2010-05-14 | 111,800 | 114,300 | 111,000 | 114,000 | 529 | 570 |
| 2010-05-13 | 111,000 | 114,700 | 108,100 | 113,800 | 894 | 569 |
| 2010-05-12 | 110,000 | 112,700 | 110,000 | 110,600 | 351 | 553 |
| 2010-05-11 | 116,400 | 116,600 | 110,500 | 110,500 | 1,564 | 552.50 |
| 2010-05-10 | 107,900 | 112,400 | 107,900 | 112,300 | 871 | 561.50 |
| 2010-05-07 | 109,500 | 111,000 | 107,500 | 107,800 | 1,124 | 539 |
| 2010-05-06 | 111,000 | 112,300 | 110,600 | 111,700 | 847 | 558.50 |
| 2010-04-30 | 111,500 | 112,000 | 111,000 | 111,700 | 259 | 558.50 |
| 2010-04-28 | 111,800 | 111,800 | 110,200 | 110,600 | 525 | 553 |
| 2010-04-27 | 113,000 | 113,200 | 112,200 | 112,200 | 487 | 561 |
| 2010-04-26 | 112,700 | 113,500 | 112,200 | 113,200 | 908 | 566 |
| 2010-04-23 | 112,600 | 112,700 | 112,100 | 112,500 | 344 | 562.50 |
| 2010-04-22 | 112,300 | 113,100 | 111,800 | 112,600 | 530 | 563 |
| 2010-04-21 | 112,200 | 112,800 | 111,600 | 112,400 | 282 | 562 |
| 2010-04-20 | 112,000 | 112,100 | 111,400 | 111,500 | 371 | 557.50 |
| 2010-04-19 | 111,300 | 112,000 | 111,100 | 111,700 | 314 | 558.50 |
| 2010-04-16 | 112,900 | 112,900 | 111,700 | 111,900 | 360 | 559.50 |
| 2010-04-15 | 112,100 | 112,500 | 111,000 | 112,100 | 452 | 560.50 |
| 2010-04-14 | 112,900 | 112,900 | 110,300 | 111,000 | 379 | 555 |
| 2010-04-13 | 112,900 | 112,900 | 111,400 | 111,600 | 219 | 558 |
| 2010-04-12 | 112,000 | 114,300 | 111,900 | 113,000 | 1,069 | 565 |
| 2010-04-09 | 108,700 | 111,900 | 108,500 | 111,300 | 858 | 556.50 |
| 2010-04-08 | 108,600 | 108,900 | 108,000 | 108,400 | 430 | 542 |
| 2010-04-07 | 108,500 | 108,700 | 108,000 | 108,700 | 310 | 543.50 |
| 2010-04-06 | 108,000 | 108,600 | 107,300 | 107,500 | 418 | 537.50 |
| 2010-04-05 | 108,100 | 109,000 | 107,100 | 108,100 | 820 | 540.50 |
| 2010-04-02 | 109,500 | 109,600 | 107,900 | 108,600 | 550 | 543 |
| 2010-04-01 | 108,600 | 109,200 | 108,000 | 109,200 | 326 | 546 |
| 2010-03-31 | 107,700 | 108,800 | 107,400 | 108,800 | 775 | 544 |
| 2010-03-30 | 107,200 | 108,300 | 107,000 | 107,700 | 1,512 | 538.50 |
| 2010-03-29 | 111,000 | 111,000 | 109,200 | 109,200 | 940 | 546 |
| 2010-03-26 | 113,800 | 114,000 | 113,000 | 113,000 | 845 | 565 |
| 2010-03-25 | 114,800 | 114,800 | 113,600 | 114,000 | 754 | 570 |
| 2010-03-24 | 114,400 | 115,000 | 113,500 | 115,000 | 753 | 575 |
| 2010-03-23 | 115,000 | 115,100 | 114,400 | 114,400 | 437 | 572 |
| 2010-03-19 | 114,000 | 115,800 | 113,200 | 114,300 | 579 | 571.50 |
| 2010-03-18 | 115,000 | 115,900 | 112,000 | 114,000 | 1,282 | 570 |
| 2010-03-17 | 113,900 | 113,900 | 109,100 | 112,000 | 538 | 560 |
| 2010-03-16 | 115,300 | 115,300 | 113,800 | 113,900 | 344 | 569.50 |
| 2010-03-15 | 116,400 | 116,500 | 113,800 | 115,200 | 628 | 576 |
| 2010-03-12 | 115,500 | 116,300 | 115,000 | 116,200 | 554 | 581 |
| 2010-03-11 | 115,800 | 116,000 | 115,400 | 115,900 | 586 | 579.50 |
| 2010-03-10 | 115,000 | 115,500 | 114,000 | 115,500 | 513 | 577.50 |
| 2010-03-09 | 113,200 | 115,000 | 113,200 | 114,700 | 499 | 573.50 |
| 2010-03-08 | 112,100 | 113,200 | 111,500 | 112,700 | 596 | 563.50 |
| 2010-03-05 | 112,900 | 112,900 | 111,100 | 111,400 | 470 | 557 |
| 2010-03-04 | 113,500 | 113,500 | 111,700 | 111,800 | 322 | 559 |
| 2010-03-03 | 113,800 | 113,900 | 111,000 | 113,500 | 460 | 567.50 |
| 2010-03-02 | 110,100 | 113,500 | 109,000 | 113,500 | 886 | 567.50 |
| 2010-03-01 | 110,300 | 112,300 | 107,600 | 110,500 | 523 | 552.50 |
| 2010-02-26 | 105,200 | 111,900 | 105,000 | 111,400 | 1,674 | 557 |
| 2010-02-25 | 105,600 | 105,600 | 104,200 | 105,200 | 646 | 526 |
| 2010-02-24 | 104,500 | 105,700 | 104,200 | 104,700 | 821 | 523.50 |
| 2010-02-23 | 106,100 | 106,700 | 104,100 | 105,700 | 1,115 | 528.50 |
| 2010-02-22 | 105,600 | 107,200 | 104,600 | 106,700 | 1,023 | 533.50 |
| 2010-02-19 | 107,900 | 108,500 | 105,200 | 105,200 | 974 | 526 |
| 2010-02-18 | 108,900 | 110,800 | 107,900 | 107,900 | 850 | 539.50 |
| 2010-02-17 | 106,800 | 108,600 | 106,400 | 107,600 | 713 | 538 |
| 2010-02-16 | 107,300 | 108,500 | 106,500 | 107,300 | 748 | 536.50 |
| 2010-02-15 | 105,900 | 107,600 | 105,800 | 106,300 | 798 | 531.50 |
| 2010-02-12 | 106,500 | 106,500 | 104,400 | 105,900 | 1,584 | 529.50 |
| 2010-02-10 | 109,700 | 109,700 | 103,100 | 104,200 | 2,229 | 521 |
| 2010-02-09 | 110,000 | 113,000 | 108,200 | 112,300 | 756 | 561.50 |
| 2010-02-08 | 113,000 | 115,500 | 110,500 | 112,600 | 1,332 | 563 |
| 2010-02-05 | 103,000 | 112,000 | 101,900 | 110,000 | 2,391 | 550 |
| 2010-02-04 | 107,700 | 107,700 | 103,300 | 104,000 | 2,389 | 520 |
| 2010-02-03 | 109,300 | 109,300 | 106,800 | 107,700 | 1,301 | 538.50 |
| 2010-02-02 | 111,400 | 111,600 | 109,600 | 109,700 | 770 | 548.50 |
| 2010-02-01 | 112,400 | 112,500 | 110,300 | 110,800 | 515 | 554 |
| 2010-01-29 | 115,700 | 115,700 | 113,000 | 113,100 | 696 | 565.50 |
| 2010-01-28 | 116,000 | 116,100 | 115,100 | 115,700 | 341 | 578.50 |
| 2010-01-27 | 115,100 | 116,900 | 115,000 | 116,500 | 375 | 582.50 |
| 2010-01-26 | 116,500 | 117,700 | 115,300 | 115,600 | 330 | 578 |
| 2010-01-25 | 115,000 | 117,900 | 115,000 | 116,200 | 489 | 581 |
| 2010-01-22 | 115,000 | 115,600 | 113,900 | 115,000 | 594 | 575 |
| 2010-01-21 | 115,800 | 115,800 | 114,300 | 115,300 | 647 | 576.50 |
| 2010-01-20 | 116,000 | 116,500 | 115,500 | 116,000 | 456 | 580 |
| 2010-01-19 | 115,500 | 116,400 | 114,800 | 115,700 | 394 | 578.50 |
| 2010-01-18 | 117,800 | 118,400 | 115,100 | 115,500 | 623 | 577.50 |
| 2010-01-15 | 116,400 | 117,200 | 115,500 | 117,200 | 664 | 586 |
| 2010-01-14 | 115,200 | 116,500 | 114,500 | 116,500 | 512 | 582.50 |
| 2010-01-13 | 113,200 | 114,900 | 113,200 | 114,800 | 614 | 574 |
| 2010-01-12 | 111,200 | 113,300 | 110,900 | 113,200 | 905 | 566 |
| 2010-01-08 | 111,000 | 111,300 | 110,100 | 110,700 | 415 | 553.50 |
| 2010-01-07 | 111,400 | 112,300 | 109,900 | 110,000 | 681 | 550 |
| 2010-01-06 | 112,800 | 112,800 | 111,300 | 111,900 | 354 | 559.50 |
| 2010-01-05 | 114,500 | 115,000 | 112,200 | 112,500 | 621 | 562.50 |
| 2010-01-04 | 116,000 | 116,500 | 114,300 | 115,000 | 315 | 575 |
分割・併合履歴 ： [2023-03-17]1株→2株 [2012-09-26]1株→100株 [2004-07-12]1株→2株 [2003-09-25]1株→5株
