2782 (株)セリア 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 | 149,800 | 158,700 | 148,400 | 154,500 | 195 | 154.50 |
| 2010-12-29 | 148,500 | 149,000 | 148,300 | 148,300 | 29 | 148.30 |
| 2010-12-28 | 146,900 | 148,500 | 146,900 | 148,500 | 24 | 148.50 |
| 2010-12-27 | 146,300 | 146,900 | 146,300 | 146,900 | 13 | 146.90 |
| 2010-12-24 | 146,100 | 146,700 | 146,000 | 146,600 | 20 | 146.60 |
| 2010-12-22 | 145,600 | 146,000 | 145,500 | 146,000 | 49 | 146 |
| 2010-12-21 | 144,000 | 147,000 | 143,800 | 145,500 | 63 | 145.50 |
| 2010-12-20 | 143,900 | 143,900 | 143,000 | 143,000 | 29 | 143 |
| 2010-12-17 | 143,800 | 143,800 | 142,500 | 143,300 | 15 | 143.30 |
| 2010-12-16 | 143,500 | 144,200 | 141,000 | 142,500 | 12 | 142.50 |
| 2010-12-15 | 142,900 | 143,500 | 139,600 | 143,500 | 14 | 143.50 |
| 2010-12-14 | 141,000 | 143,000 | 141,000 | 143,000 | 27 | 143 |
| 2010-12-13 | 139,000 | 140,900 | 139,000 | 140,900 | 34 | 140.90 |
| 2010-12-10 | 140,000 | 140,000 | 139,000 | 139,000 | 74 | 139 |
| 2010-12-09 | 140,400 | 142,300 | 140,300 | 140,500 | 37 | 140.50 |
| 2010-12-08 | 140,000 | 141,800 | 139,100 | 140,300 | 17 | 140.30 |
| 2010-12-07 | 140,600 | 140,700 | 138,300 | 139,100 | 62 | 139.10 |
| 2010-12-06 | 141,000 | 141,100 | 140,700 | 141,000 | 38 | 141 |
| 2010-12-03 | 141,000 | 141,000 | 140,400 | 140,900 | 38 | 140.90 |
| 2010-12-02 | 140,500 | 141,800 | 140,500 | 141,400 | 14 | 141.40 |
| 2010-12-01 | 142,600 | 142,600 | 140,300 | 140,300 | 18 | 140.30 |
| 2010-11-30 | 140,500 | 143,000 | 140,500 | 143,000 | 14 | 143 |
| 2010-11-29 | 140,500 | 143,000 | 140,500 | 143,000 | 31 | 143 |
| 2010-11-26 | 141,700 | 142,800 | 141,300 | 141,300 | 10 | 141.30 |
| 2010-11-25 | 142,600 | 144,800 | 140,500 | 143,700 | 19 | 143.70 |
| 2010-11-24 | 144,300 | 144,400 | 142,400 | 142,500 | 7 | 142.50 |
| 2010-11-22 | 144,900 | 144,900 | 142,000 | 142,600 | 15 | 142.60 |
| 2010-11-19 | 145,900 | 146,000 | 144,900 | 144,900 | 11 | 144.90 |
| 2010-11-18 | 143,000 | 145,000 | 143,000 | 145,000 | 4 | 145 |
| 2010-11-17 | 143,000 | 143,000 | 142,000 | 142,000 | 3 | 142 |
| 2010-11-16 | 144,000 | 144,400 | 142,100 | 142,100 | 35 | 142.10 |
| 2010-11-15 | 143,000 | 145,000 | 143,000 | 144,000 | 7 | 144 |
| 2010-11-12 | 144,600 | 144,600 | 143,000 | 143,000 | 12 | 143 |
| 2010-11-11 | 145,000 | 146,000 | 145,000 | 146,000 | 4 | 146 |
| 2010-11-09 | 147,000 | 147,000 | 147,000 | 147,000 | 4 | 147 |
| 2010-11-08 | 147,500 | 147,500 | 147,000 | 147,000 | 11 | 147 |
| 2010-11-05 | 147,800 | 147,900 | 146,800 | 147,000 | 25 | 147 |
| 2010-11-04 | 146,000 | 147,500 | 145,900 | 147,500 | 23 | 147.50 |
| 2010-11-02 | 145,100 | 147,800 | 145,100 | 146,000 | 18 | 146 |
| 2010-11-01 | 145,000 | 149,000 | 145,000 | 146,000 | 17 | 146 |
| 2010-10-29 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 140 |
| 2010-10-28 | 140,000 | 142,000 | 140,000 | 140,000 | 8 | 140 |
| 2010-10-26 | 137,000 | 139,500 | 137,000 | 139,500 | 7 | 139.50 |
| 2010-10-25 | 139,100 | 141,000 | 139,100 | 140,000 | 21 | 140 |
| 2010-10-22 | 141,800 | 141,800 | 140,000 | 140,000 | 7 | 140 |
| 2010-10-21 | 142,400 | 142,700 | 139,000 | 139,200 | 31 | 139.20 |
| 2010-10-20 | 140,600 | 140,600 | 140,000 | 140,600 | 25 | 140.60 |
| 2010-10-19 | 140,000 | 140,000 | 138,300 | 140,000 | 17 | 140 |
| 2010-10-18 | 140,000 | 141,000 | 140,000 | 140,000 | 13 | 140 |
| 2010-10-15 | 142,300 | 142,300 | 140,000 | 140,500 | 23 | 140.50 |
| 2010-10-14 | 143,000 | 143,000 | 142,000 | 142,500 | 14 | 142.50 |
| 2010-10-13 | 144,000 | 144,000 | 143,000 | 143,000 | 9 | 143 |
| 2010-10-12 | 145,200 | 145,200 | 143,800 | 143,900 | 9 | 143.90 |
| 2010-10-08 | 146,600 | 146,600 | 146,300 | 146,300 | 5 | 146.30 |
| 2010-10-07 | 146,500 | 147,000 | 146,500 | 146,600 | 10 | 146.60 |
| 2010-10-06 | 146,500 | 146,500 | 146,500 | 146,500 | 1 | 146.50 |
| 2010-10-05 | 147,100 | 147,100 | 146,500 | 146,500 | 8 | 146.50 |
| 2010-10-04 | 149,800 | 149,800 | 147,100 | 147,100 | 14 | 147.10 |
| 2010-10-01 | 148,500 | 149,000 | 148,500 | 149,000 | 20 | 149 |
| 2010-09-30 | 144,000 | 149,900 | 144,000 | 149,900 | 23 | 149.90 |
| 2010-09-29 | 144,000 | 144,000 | 144,000 | 144,000 | 9 | 144 |
| 2010-09-28 | 144,000 | 144,000 | 144,000 | 144,000 | 3 | 144 |
| 2010-09-27 | 144,100 | 144,100 | 144,000 | 144,000 | 5 | 144 |
| 2010-09-24 | 145,000 | 145,000 | 142,800 | 143,000 | 11 | 143 |
| 2010-09-22 | 144,400 | 147,400 | 143,500 | 147,400 | 9 | 147.40 |
| 2010-09-21 | 147,400 | 147,400 | 147,400 | 147,400 | 2 | 147.40 |
| 2010-09-17 | 144,000 | 147,900 | 143,000 | 147,500 | 17 | 147.50 |
| 2010-09-16 | 143,100 | 144,000 | 140,100 | 144,000 | 26 | 144 |
| 2010-09-15 | 145,000 | 145,000 | 143,000 | 143,000 | 3 | 143 |
| 2010-09-14 | 145,000 | 145,000 | 145,000 | 145,000 | 9 | 145 |
| 2010-09-13 | 145,600 | 145,900 | 145,000 | 145,000 | 7 | 145 |
| 2010-09-10 | 147,000 | 147,000 | 146,000 | 146,000 | 2 | 146 |
| 2010-09-09 | 146,100 | 149,100 | 146,100 | 147,000 | 5 | 147 |
| 2010-09-07 | 147,000 | 148,800 | 146,000 | 148,000 | 41 | 148 |
| 2010-09-06 | 146,300 | 147,000 | 146,200 | 146,300 | 16 | 146.30 |
| 2010-09-03 | 151,700 | 151,700 | 147,000 | 147,000 | 9 | 147 |
| 2010-09-02 | 151,000 | 152,000 | 144,000 | 151,800 | 29 | 151.80 |
| 2010-09-01 | 147,100 | 152,700 | 147,000 | 152,700 | 16 | 152.70 |
| 2010-08-31 | 149,000 | 149,000 | 146,100 | 146,100 | 7 | 146.10 |
| 2010-08-30 | 149,500 | 150,500 | 149,000 | 149,000 | 34 | 149 |
| 2010-08-27 | 147,800 | 148,000 | 147,000 | 148,000 | 20 | 148 |
| 2010-08-26 | 147,500 | 147,500 | 143,000 | 146,000 | 36 | 146 |
| 2010-08-25 | 147,100 | 148,000 | 147,100 | 148,000 | 8 | 148 |
| 2010-08-23 | 150,000 | 150,000 | 148,600 | 148,600 | 4 | 148.60 |
| 2010-08-20 | 152,300 | 152,300 | 150,000 | 150,000 | 25 | 150 |
| 2010-08-19 | 146,400 | 150,000 | 146,400 | 149,400 | 6 | 149.40 |
| 2010-08-18 | 150,100 | 150,100 | 149,000 | 149,000 | 6 | 149 |
| 2010-08-17 | 150,000 | 150,100 | 150,000 | 150,000 | 13 | 150 |
| 2010-08-16 | 151,500 | 151,500 | 150,000 | 150,000 | 10 | 150 |
| 2010-08-13 | 150,000 | 150,500 | 150,000 | 150,000 | 22 | 150 |
| 2010-08-12 | 150,000 | 150,000 | 147,300 | 148,500 | 10 | 148.50 |
| 2010-08-11 | 150,000 | 153,000 | 150,000 | 150,400 | 17 | 150.40 |
| 2010-08-10 | 152,500 | 152,500 | 150,300 | 150,400 | 15 | 150.40 |
| 2010-08-09 | 150,100 | 152,500 | 150,100 | 152,500 | 5 | 152.50 |
| 2010-08-06 | 153,000 | 153,000 | 150,000 | 150,000 | 18 | 150 |
| 2010-08-05 | 154,000 | 154,000 | 154,000 | 154,000 | 2 | 154 |
| 2010-08-04 | 152,000 | 153,000 | 152,000 | 153,000 | 4 | 153 |
| 2010-08-02 | 152,000 | 152,400 | 152,000 | 152,400 | 35 | 152.40 |
| 2010-07-30 | 151,000 | 151,000 | 148,800 | 149,600 | 9 | 149.60 |
| 2010-07-29 | 150,500 | 151,000 | 150,000 | 151,000 | 10 | 151 |
| 2010-07-28 | 150,000 | 150,000 | 150,000 | 150,000 | 9 | 150 |
| 2010-07-27 | 150,100 | 151,000 | 148,000 | 150,000 | 146 | 150 |
| 2010-07-26 | 149,900 | 151,400 | 149,900 | 150,300 | 25 | 150.30 |
| 2010-07-23 | 146,000 | 149,800 | 146,000 | 148,000 | 35 | 148 |
| 2010-07-22 | 147,000 | 150,000 | 144,000 | 149,500 | 57 | 149.50 |
| 2010-07-21 | 147,100 | 150,000 | 147,100 | 147,400 | 128 | 147.40 |
| 2010-07-20 | 150,100 | 151,000 | 150,000 | 151,000 | 73 | 151 |
| 2010-07-16 | 150,500 | 152,000 | 148,300 | 149,400 | 96 | 149.40 |
| 2010-07-15 | 159,000 | 159,000 | 151,200 | 151,200 | 47 | 151.20 |
| 2010-07-14 | 164,000 | 164,000 | 157,500 | 162,000 | 76 | 162 |
| 2010-07-13 | 165,000 | 165,000 | 160,000 | 162,000 | 70 | 162 |
| 2010-07-12 | 165,000 | 165,000 | 161,200 | 165,000 | 95 | 165 |
| 2010-07-09 | 160,000 | 160,500 | 158,500 | 160,400 | 46 | 160.40 |
| 2010-07-08 | 154,000 | 159,000 | 154,000 | 158,900 | 23 | 158.90 |
| 2010-07-07 | 154,000 | 154,000 | 154,000 | 154,000 | 15 | 154 |
| 2010-07-05 | 150,000 | 155,000 | 150,000 | 154,800 | 33 | 154.80 |
| 2010-07-02 | 150,100 | 150,100 | 150,000 | 150,000 | 8 | 150 |
| 2010-07-01 | 151,600 | 151,600 | 150,100 | 151,600 | 19 | 151.60 |
| 2010-06-30 | 153,000 | 154,000 | 150,100 | 151,600 | 25 | 151.60 |
| 2010-06-29 | 153,000 | 157,400 | 153,000 | 157,400 | 53 | 157.40 |
| 2010-06-28 | 152,400 | 153,500 | 150,200 | 153,000 | 19 | 153 |
| 2010-06-25 | 149,600 | 155,300 | 149,600 | 154,000 | 42 | 154 |
| 2010-06-24 | 152,500 | 152,500 | 150,300 | 151,100 | 29 | 151.10 |
| 2010-06-23 | 150,200 | 152,900 | 150,200 | 152,900 | 40 | 152.90 |
| 2010-06-22 | 150,000 | 153,300 | 150,000 | 153,000 | 40 | 153 |
| 2010-06-21 | 151,000 | 152,000 | 150,000 | 150,500 | 27 | 150.50 |
| 2010-06-18 | 156,300 | 156,300 | 150,000 | 154,000 | 28 | 154 |
| 2010-06-17 | 156,000 | 156,600 | 155,500 | 156,400 | 79 | 156.40 |
| 2010-06-16 | 158,000 | 158,000 | 156,600 | 156,700 | 29 | 156.70 |
| 2010-06-15 | 158,000 | 158,000 | 157,000 | 158,000 | 5 | 158 |
| 2010-06-14 | 154,000 | 158,800 | 151,500 | 158,800 | 22 | 158.80 |
| 2010-06-11 | 159,300 | 159,300 | 152,000 | 152,800 | 68 | 152.80 |
| 2010-06-10 | 151,700 | 157,000 | 151,700 | 157,000 | 128 | 157 |
| 2010-06-09 | 152,000 | 152,000 | 150,000 | 150,000 | 43 | 150 |
| 2010-06-08 | 150,000 | 154,000 | 148,500 | 151,700 | 103 | 151.70 |
| 2010-06-07 | 148,000 | 148,500 | 142,000 | 148,500 | 68 | 148.50 |
| 2010-06-04 | 145,200 | 148,900 | 145,200 | 148,000 | 59 | 148 |
| 2010-06-03 | 139,600 | 145,000 | 139,600 | 145,000 | 44 | 145 |
| 2010-06-02 | 140,000 | 140,000 | 139,400 | 139,600 | 20 | 139.60 |
| 2010-06-01 | 139,100 | 140,800 | 139,000 | 140,000 | 16 | 140 |
| 2010-05-31 | 134,200 | 142,500 | 134,200 | 140,000 | 98 | 140 |
| 2010-05-28 | 144,900 | 145,000 | 134,000 | 139,800 | 59 | 139.80 |
| 2010-05-27 | 125,100 | 140,000 | 125,100 | 138,900 | 75 | 138.90 |
| 2010-05-26 | 130,600 | 137,000 | 130,600 | 132,300 | 40 | 132.30 |
| 2010-05-25 | 136,000 | 136,000 | 129,100 | 130,500 | 142 | 130.50 |
| 2010-05-24 | 139,900 | 141,000 | 139,000 | 140,000 | 34 | 140 |
| 2010-05-21 | 139,500 | 143,800 | 135,000 | 143,800 | 71 | 143.80 |
| 2010-05-20 | 144,500 | 151,000 | 144,500 | 149,500 | 87 | 149.50 |
| 2010-05-19 | 151,000 | 152,000 | 147,000 | 150,500 | 83 | 150.50 |
| 2010-05-18 | 155,900 | 156,100 | 153,000 | 153,000 | 69 | 153 |
| 2010-05-17 | 155,300 | 158,900 | 154,000 | 155,000 | 82 | 155 |
| 2010-05-14 | 154,800 | 155,000 | 152,500 | 154,500 | 55 | 154.50 |
| 2010-05-13 | 154,000 | 155,200 | 152,000 | 155,200 | 17 | 155.20 |
| 2010-05-12 | 157,900 | 158,000 | 151,200 | 151,200 | 132 | 151.20 |
| 2010-05-11 | 150,000 | 169,600 | 150,000 | 158,000 | 424 | 158 |
| 2010-05-10 | 146,700 | 146,700 | 144,000 | 145,300 | 33 | 145.30 |
| 2010-05-07 | 139,500 | 146,900 | 132,700 | 144,400 | 93 | 144.40 |
| 2010-05-06 | 144,000 | 149,000 | 142,600 | 147,500 | 118 | 147.50 |
| 2010-04-30 | 144,400 | 147,800 | 143,500 | 147,000 | 129 | 147 |
| 2010-04-28 | 139,100 | 143,500 | 138,500 | 143,400 | 144 | 143.40 |
| 2010-04-27 | 140,000 | 140,000 | 139,200 | 139,500 | 38 | 139.50 |
| 2010-04-26 | 139,800 | 140,000 | 138,500 | 139,000 | 42 | 139 |
| 2010-04-23 | 139,000 | 139,500 | 137,500 | 139,500 | 58 | 139.50 |
| 2010-04-22 | 140,000 | 140,000 | 138,900 | 139,000 | 24 | 139 |
| 2010-04-21 | 135,100 | 138,000 | 135,100 | 135,900 | 62 | 135.90 |
| 2010-04-20 | 138,000 | 139,000 | 137,000 | 138,000 | 82 | 138 |
| 2010-04-19 | 138,000 | 139,300 | 136,000 | 138,000 | 46 | 138 |
| 2010-04-16 | 138,700 | 142,000 | 137,400 | 139,100 | 200 | 139.10 |
| 2010-04-15 | 136,700 | 138,500 | 136,700 | 138,000 | 65 | 138 |
| 2010-04-14 | 137,700 | 139,000 | 133,500 | 136,700 | 118 | 136.70 |
| 2010-04-13 | 128,000 | 137,000 | 128,000 | 136,900 | 186 | 136.90 |
| 2010-04-12 | 128,300 | 128,300 | 126,100 | 127,800 | 84 | 127.80 |
| 2010-04-09 | 130,000 | 130,000 | 126,800 | 128,600 | 119 | 128.60 |
| 2010-04-08 | 133,000 | 134,200 | 127,000 | 129,100 | 120 | 129.10 |
| 2010-04-07 | 121,800 | 134,000 | 121,800 | 129,000 | 238 | 129 |
| 2010-04-06 | 123,000 | 124,100 | 122,000 | 124,100 | 39 | 124.10 |
| 2010-04-05 | 122,900 | 123,400 | 122,000 | 122,900 | 42 | 122.90 |
| 2010-04-02 | 121,800 | 122,000 | 119,100 | 122,000 | 48 | 122 |
| 2010-04-01 | 120,400 | 122,000 | 120,400 | 121,800 | 49 | 121.80 |
| 2010-03-31 | 120,000 | 120,800 | 120,000 | 120,800 | 7 | 120.80 |
| 2010-03-30 | 118,500 | 120,800 | 118,500 | 120,800 | 14 | 120.80 |
| 2010-03-29 | 117,100 | 120,000 | 116,700 | 119,500 | 37 | 119.50 |
| 2010-03-26 | 121,000 | 121,800 | 120,600 | 121,800 | 36 | 121.80 |
| 2010-03-25 | 120,400 | 122,000 | 120,100 | 121,900 | 34 | 121.90 |
| 2010-03-24 | 122,500 | 122,500 | 120,100 | 121,800 | 26 | 121.80 |
| 2010-03-23 | 123,000 | 123,800 | 121,100 | 122,300 | 31 | 122.30 |
| 2010-03-19 | 121,000 | 121,000 | 119,600 | 120,000 | 38 | 120 |
| 2010-03-18 | 119,900 | 120,100 | 119,900 | 120,000 | 56 | 120 |
| 2010-03-17 | 117,400 | 119,900 | 117,400 | 119,900 | 24 | 119.90 |
| 2010-03-16 | 116,600 | 117,500 | 116,600 | 117,500 | 20 | 117.50 |
| 2010-03-15 | 117,100 | 120,000 | 116,200 | 116,600 | 135 | 116.60 |
| 2010-03-12 | 115,000 | 116,800 | 115,000 | 116,500 | 10 | 116.50 |
| 2010-03-11 | 115,000 | 117,100 | 114,000 | 116,900 | 85 | 116.90 |
| 2010-03-10 | 116,600 | 117,000 | 114,700 | 117,000 | 122 | 117 |
| 2010-03-09 | 117,000 | 118,000 | 114,600 | 118,000 | 174 | 118 |
| 2010-03-08 | 117,600 | 117,600 | 117,000 | 117,000 | 12 | 117 |
| 2010-03-05 | 118,000 | 118,600 | 117,000 | 118,500 | 18 | 118.50 |
| 2010-03-04 | 118,100 | 119,500 | 117,800 | 118,800 | 27 | 118.80 |
| 2010-03-03 | 118,500 | 119,800 | 118,000 | 118,400 | 25 | 118.40 |
| 2010-03-02 | 120,000 | 120,000 | 118,600 | 118,600 | 38 | 118.60 |
| 2010-03-01 | 120,000 | 120,500 | 119,500 | 120,500 | 16 | 120.50 |
| 2010-02-26 | 120,000 | 120,000 | 118,600 | 120,000 | 30 | 120 |
| 2010-02-25 | 119,200 | 120,000 | 118,600 | 120,000 | 50 | 120 |
| 2010-02-24 | 120,000 | 121,500 | 119,100 | 120,000 | 30 | 120 |
| 2010-02-23 | 118,500 | 120,000 | 118,500 | 120,000 | 14 | 120 |
| 2010-02-22 | 117,800 | 120,500 | 117,800 | 119,600 | 114 | 119.60 |
| 2010-02-19 | 118,100 | 118,800 | 116,700 | 118,800 | 55 | 118.80 |
| 2010-02-18 | 117,600 | 118,200 | 117,600 | 118,200 | 13 | 118.20 |
| 2010-02-17 | 117,400 | 118,300 | 117,300 | 117,600 | 11 | 117.60 |
| 2010-02-16 | 118,400 | 119,200 | 118,400 | 118,500 | 7 | 118.50 |
| 2010-02-15 | 119,800 | 121,000 | 119,000 | 119,600 | 42 | 119.60 |
| 2010-02-12 | 119,000 | 119,300 | 116,700 | 118,700 | 20 | 118.70 |
| 2010-02-10 | 119,800 | 119,900 | 119,500 | 119,800 | 12 | 119.80 |
| 2010-02-09 | 119,900 | 120,000 | 118,500 | 119,500 | 27 | 119.50 |
| 2010-02-08 | 117,500 | 121,400 | 117,400 | 118,000 | 45 | 118 |
| 2010-02-05 | 116,500 | 116,500 | 115,900 | 116,500 | 9 | 116.50 |
| 2010-02-04 | 117,000 | 117,900 | 116,400 | 116,500 | 22 | 116.50 |
| 2010-02-03 | 115,000 | 116,400 | 115,000 | 116,400 | 53 | 116.40 |
| 2010-02-02 | 115,600 | 116,000 | 114,200 | 116,000 | 21 | 116 |
| 2010-02-01 | 113,000 | 113,900 | 112,600 | 113,900 | 8 | 113.90 |
| 2010-01-29 | 114,000 | 114,000 | 113,800 | 114,000 | 7 | 114 |
| 2010-01-28 | 115,000 | 115,000 | 113,100 | 114,000 | 11 | 114 |
| 2010-01-27 | 115,100 | 115,100 | 115,000 | 115,000 | 6 | 115 |
| 2010-01-26 | 116,800 | 116,900 | 115,300 | 115,300 | 24 | 115.30 |
| 2010-01-25 | 117,100 | 117,100 | 114,300 | 116,900 | 15 | 116.90 |
| 2010-01-22 | 118,800 | 118,900 | 116,700 | 118,500 | 21 | 118.50 |
| 2010-01-21 | 118,800 | 119,000 | 118,600 | 118,900 | 10 | 118.90 |
| 2010-01-20 | 119,800 | 119,800 | 118,600 | 119,100 | 26 | 119.10 |
| 2010-01-19 | 119,600 | 119,600 | 117,500 | 119,300 | 19 | 119.30 |
| 2010-01-18 | 116,700 | 116,700 | 116,300 | 116,600 | 13 | 116.60 |
| 2010-01-15 | 115,100 | 117,000 | 114,400 | 116,500 | 40 | 116.50 |
| 2010-01-14 | 112,700 | 117,500 | 112,700 | 117,500 | 27 | 117.50 |
| 2010-01-13 | 112,700 | 112,700 | 111,500 | 112,400 | 36 | 112.40 |
| 2010-01-12 | 112,000 | 112,700 | 110,500 | 112,700 | 105 | 112.70 |
| 2010-01-08 | 112,900 | 113,200 | 112,200 | 112,900 | 23 | 112.90 |
| 2010-01-07 | 115,000 | 115,000 | 111,300 | 112,900 | 53 | 112.90 |
| 2010-01-06 | 119,000 | 119,000 | 116,100 | 116,500 | 29 | 116.50 |
| 2010-01-05 | 120,000 | 120,000 | 119,000 | 119,000 | 33 | 119 |
| 2010-01-04 | 119,500 | 120,000 | 119,500 | 119,900 | 7 | 119.90 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2012-03-28]1株→500株 [2006-03-28]1株→2株 [2005-03-28]1株→2株
