3254 (株)プレサンスコーポレーション 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 | 236,304 | 242,000 | 233,504 | 240,400 | 329 | 300.50 |
| 2010-12-29 | 231,304 | 235,000 | 230,000 | 233,504 | 102 | 291.88 |
| 2010-12-28 | 222,000 | 230,000 | 222,000 | 228,200 | 124 | 285.25 |
| 2010-12-27 | 221,000 | 222,000 | 219,104 | 221,000 | 216 | 276.25 |
| 2010-12-24 | 218,304 | 223,000 | 218,304 | 223,000 | 209 | 278.75 |
| 2010-12-22 | 219,104 | 229,400 | 212,704 | 223,000 | 609 | 278.75 |
| 2010-12-21 | 205,000 | 209,800 | 203,000 | 209,104 | 267 | 261.38 |
| 2010-12-20 | 198,200 | 206,504 | 197,600 | 202,704 | 220 | 253.38 |
| 2010-12-17 | 197,000 | 198,000 | 196,000 | 197,600 | 117 | 247 |
| 2010-12-16 | 195,304 | 197,000 | 195,000 | 196,504 | 130 | 245.63 |
| 2010-12-15 | 194,600 | 196,000 | 194,504 | 195,304 | 48 | 244.13 |
| 2010-12-14 | 194,000 | 195,000 | 191,904 | 195,000 | 110 | 243.75 |
| 2010-12-13 | 195,504 | 196,504 | 193,504 | 193,904 | 58 | 242.38 |
| 2010-12-10 | 196,400 | 196,400 | 193,400 | 195,000 | 66 | 243.75 |
| 2010-12-09 | 196,400 | 197,000 | 194,704 | 195,504 | 68 | 244.38 |
| 2010-12-08 | 195,400 | 197,000 | 192,504 | 196,400 | 68 | 245.50 |
| 2010-12-07 | 197,000 | 197,200 | 194,000 | 195,400 | 119 | 244.25 |
| 2010-12-06 | 191,000 | 197,400 | 190,000 | 195,400 | 277 | 244.25 |
| 2010-12-03 | 186,104 | 190,000 | 186,104 | 189,704 | 89 | 237.13 |
| 2010-12-02 | 185,304 | 186,200 | 184,200 | 186,104 | 89 | 232.63 |
| 2010-12-01 | 184,400 | 185,400 | 181,704 | 185,400 | 69 | 231.75 |
| 2010-11-30 | 180,904 | 183,704 | 180,800 | 182,504 | 49 | 228.13 |
| 2010-11-29 | 180,000 | 181,000 | 180,000 | 180,504 | 24 | 225.63 |
| 2010-11-26 | 180,504 | 182,800 | 178,800 | 181,000 | 28 | 226.25 |
| 2010-11-25 | 179,504 | 181,304 | 178,000 | 180,504 | 25 | 225.63 |
| 2010-11-24 | 178,000 | 180,504 | 176,000 | 180,000 | 63 | 225 |
| 2010-11-22 | 177,704 | 178,904 | 176,000 | 178,904 | 42 | 223.63 |
| 2010-11-19 | 174,504 | 178,000 | 174,504 | 176,000 | 37 | 220 |
| 2010-11-18 | 175,600 | 175,600 | 174,304 | 174,304 | 10 | 217.88 |
| 2010-11-17 | 174,904 | 175,800 | 174,904 | 175,704 | 10 | 219.63 |
| 2010-11-16 | 173,104 | 175,000 | 173,104 | 175,000 | 63 | 218.75 |
| 2010-11-15 | 173,200 | 175,904 | 172,104 | 173,400 | 48 | 216.75 |
| 2010-11-12 | 173,904 | 175,200 | 172,104 | 174,000 | 42 | 217.50 |
| 2010-11-11 | 174,800 | 174,800 | 173,504 | 173,600 | 19 | 217 |
| 2010-11-10 | 176,904 | 176,904 | 171,000 | 173,800 | 77 | 217.25 |
| 2010-11-09 | 176,104 | 178,504 | 171,200 | 175,000 | 86 | 218.75 |
| 2010-11-08 | 176,800 | 179,800 | 175,000 | 175,904 | 46 | 219.88 |
| 2010-11-05 | 174,000 | 180,000 | 173,504 | 176,800 | 56 | 221 |
| 2010-11-04 | 169,200 | 173,504 | 169,200 | 173,504 | 90 | 216.88 |
| 2010-11-02 | 170,104 | 170,104 | 169,104 | 169,104 | 41 | 211.38 |
| 2010-11-01 | 168,400 | 168,904 | 168,104 | 168,904 | 32 | 211.13 |
| 2010-10-29 | 168,800 | 169,000 | 168,800 | 169,000 | 7 | 211.25 |
| 2010-10-28 | 168,200 | 168,800 | 168,200 | 168,800 | 6 | 211 |
| 2010-10-27 | 167,904 | 168,704 | 167,904 | 168,704 | 49 | 210.88 |
| 2010-10-26 | 168,000 | 168,904 | 168,000 | 168,000 | 15 | 210 |
| 2010-10-25 | 168,200 | 168,504 | 168,104 | 168,104 | 23 | 210.13 |
| 2010-10-22 | 168,000 | 168,504 | 168,000 | 168,000 | 29 | 210 |
| 2010-10-21 | 168,000 | 168,000 | 167,904 | 168,000 | 21 | 210 |
| 2010-10-20 | 167,904 | 168,504 | 167,800 | 168,000 | 41 | 210 |
| 2010-10-19 | 168,000 | 168,104 | 168,000 | 168,000 | 14 | 210 |
| 2010-10-18 | 168,104 | 168,904 | 168,000 | 168,000 | 27 | 210 |
| 2010-10-15 | 168,000 | 168,200 | 168,000 | 168,000 | 29 | 210 |
| 2010-10-14 | 168,304 | 168,704 | 167,904 | 168,000 | 41 | 210 |
| 2010-10-13 | 168,400 | 169,200 | 168,104 | 169,200 | 10 | 211.50 |
| 2010-10-12 | 168,504 | 169,504 | 168,200 | 169,504 | 20 | 211.88 |
| 2010-10-08 | 168,800 | 168,800 | 168,504 | 168,704 | 23 | 210.88 |
| 2010-10-07 | 170,000 | 170,000 | 168,400 | 169,000 | 28 | 211.25 |
| 2010-10-06 | 169,000 | 169,704 | 168,600 | 169,704 | 19 | 212.13 |
| 2010-10-05 | 169,000 | 169,000 | 168,000 | 168,000 | 29 | 210 |
| 2010-10-04 | 169,504 | 169,504 | 168,104 | 169,000 | 30 | 211.25 |
| 2010-10-01 | 168,704 | 171,200 | 168,704 | 170,600 | 5 | 213.25 |
| 2010-09-30 | 169,000 | 170,000 | 169,000 | 169,200 | 4 | 211.50 |
| 2010-09-29 | 168,600 | 169,904 | 168,600 | 169,904 | 31 | 212.38 |
| 2010-09-28 | 168,504 | 169,504 | 168,000 | 169,504 | 11 | 211.88 |
| 2010-09-27 | 170,704 | 170,704 | 168,104 | 169,104 | 80 | 211.38 |
| 2010-09-24 | 171,904 | 171,904 | 170,000 | 170,000 | 27 | 212.50 |
| 2010-09-22 | 171,000 | 172,000 | 170,600 | 172,000 | 71 | 215 |
| 2010-09-21 | 169,704 | 170,000 | 169,600 | 170,000 | 57 | 212.50 |
| 2010-09-17 | 169,000 | 169,800 | 169,000 | 169,800 | 47 | 212.25 |
| 2010-09-16 | 168,000 | 168,000 | 168,000 | 168,000 | 9 | 210 |
| 2010-09-15 | 168,000 | 169,000 | 168,000 | 168,000 | 13 | 210 |
| 2010-09-14 | 168,200 | 168,200 | 168,000 | 168,000 | 8 | 210 |
| 2010-09-13 | 168,504 | 169,000 | 168,400 | 168,400 | 4 | 210.50 |
| 2010-09-10 | 168,000 | 168,504 | 168,000 | 168,504 | 45 | 210.63 |
| 2010-09-09 | 168,504 | 168,600 | 167,400 | 168,000 | 49 | 210 |
| 2010-09-08 | 168,000 | 168,904 | 168,000 | 168,904 | 18 | 211.13 |
| 2010-09-07 | 169,304 | 169,304 | 167,600 | 169,000 | 36 | 211.25 |
| 2010-09-06 | 169,504 | 169,904 | 169,104 | 169,904 | 4 | 212.38 |
| 2010-09-03 | 168,504 | 169,000 | 168,304 | 168,600 | 7 | 210.75 |
| 2010-09-02 | 168,104 | 169,704 | 167,600 | 168,504 | 52 | 210.63 |
| 2010-09-01 | 168,000 | 169,600 | 168,000 | 169,600 | 13 | 212 |
| 2010-08-31 | 168,504 | 169,000 | 168,000 | 168,000 | 31 | 210 |
| 2010-08-30 | 169,704 | 169,704 | 168,104 | 168,504 | 15 | 210.63 |
| 2010-08-27 | 168,200 | 169,000 | 168,104 | 169,000 | 16 | 211.25 |
| 2010-08-26 | 170,400 | 170,504 | 168,200 | 169,000 | 8 | 211.25 |
| 2010-08-25 | 170,000 | 170,600 | 168,504 | 170,000 | 23 | 212.50 |
| 2010-08-24 | 170,800 | 170,800 | 170,000 | 170,000 | 8 | 212.50 |
| 2010-08-23 | 170,504 | 171,000 | 168,800 | 170,904 | 29 | 213.63 |
| 2010-08-20 | 169,000 | 170,000 | 169,000 | 170,000 | 10 | 212.50 |
| 2010-08-19 | 168,904 | 170,504 | 168,904 | 170,000 | 21 | 212.50 |
| 2010-08-18 | 170,400 | 170,400 | 169,200 | 169,200 | 4 | 211.50 |
| 2010-08-17 | 169,504 | 170,000 | 168,904 | 170,000 | 12 | 212.50 |
| 2010-08-16 | 170,400 | 170,400 | 169,200 | 169,504 | 15 | 211.88 |
| 2010-08-13 | 169,000 | 170,504 | 168,104 | 170,504 | 5 | 213.13 |
| 2010-08-12 | 168,000 | 169,000 | 167,904 | 169,000 | 24 | 211.25 |
| 2010-08-11 | 169,104 | 170,504 | 168,800 | 168,904 | 28 | 211.13 |
| 2010-08-10 | 170,000 | 170,400 | 168,800 | 169,000 | 29 | 211.25 |
| 2010-08-09 | 169,304 | 171,400 | 169,304 | 171,400 | 17 | 214.25 |
| 2010-08-06 | 169,200 | 169,400 | 169,200 | 169,304 | 6 | 211.63 |
| 2010-08-05 | 172,200 | 172,600 | 168,600 | 168,600 | 40 | 210.75 |
| 2010-08-04 | 168,504 | 172,800 | 168,504 | 172,104 | 44 | 215.13 |
| 2010-08-03 | 169,000 | 169,000 | 168,000 | 168,000 | 3 | 210 |
| 2010-08-02 | 168,000 | 169,000 | 167,200 | 167,504 | 25 | 209.38 |
| 2010-07-30 | 168,304 | 169,000 | 168,000 | 168,000 | 30 | 210 |
| 2010-07-29 | 168,400 | 169,904 | 168,104 | 168,200 | 17 | 210.25 |
| 2010-07-28 | 169,600 | 169,600 | 169,504 | 169,504 | 6 | 211.88 |
| 2010-07-27 | 169,000 | 169,800 | 169,000 | 169,704 | 4 | 212.13 |
| 2010-07-26 | 169,200 | 169,200 | 168,200 | 168,304 | 6 | 210.38 |
| 2010-07-23 | 168,000 | 168,304 | 167,304 | 168,000 | 65 | 210 |
| 2010-07-22 | 167,904 | 168,304 | 167,000 | 167,000 | 223 | 208.75 |
| 2010-07-21 | 168,000 | 168,304 | 167,800 | 167,904 | 13 | 209.88 |
| 2010-07-20 | 168,000 | 168,904 | 168,000 | 168,000 | 12 | 210 |
| 2010-07-16 | 168,000 | 168,000 | 167,304 | 167,304 | 54 | 209.13 |
| 2010-07-15 | 168,600 | 169,800 | 168,600 | 168,704 | 14 | 210.88 |
| 2010-07-14 | 169,200 | 169,904 | 168,800 | 169,504 | 24 | 211.88 |
| 2010-07-13 | 170,200 | 170,200 | 169,000 | 169,000 | 34 | 211.25 |
| 2010-07-12 | 171,904 | 173,000 | 169,104 | 171,400 | 26 | 214.25 |
| 2010-07-09 | 172,200 | 172,200 | 169,200 | 171,904 | 60 | 214.88 |
| 2010-07-08 | 169,600 | 170,504 | 168,000 | 168,200 | 56 | 210.25 |
| 2010-07-07 | 169,000 | 169,504 | 168,000 | 169,504 | 15 | 211.88 |
| 2010-07-06 | 167,000 | 169,000 | 167,000 | 169,000 | 67 | 211.25 |
| 2010-07-05 | 168,504 | 168,504 | 168,200 | 168,400 | 8 | 210.50 |
| 2010-07-02 | 168,000 | 168,400 | 168,000 | 168,400 | 6 | 210.50 |
| 2010-07-01 | 168,000 | 168,504 | 167,504 | 167,600 | 28 | 209.50 |
| 2010-06-30 | 167,600 | 169,504 | 166,504 | 167,000 | 40 | 208.75 |
| 2010-06-29 | 168,000 | 168,000 | 167,000 | 167,600 | 39 | 209.50 |
| 2010-06-28 | 168,000 | 170,400 | 167,400 | 167,800 | 41 | 209.75 |
| 2010-06-25 | 170,104 | 170,400 | 167,400 | 168,000 | 43 | 210 |
| 2010-06-24 | 170,600 | 170,600 | 170,104 | 170,104 | 8 | 212.63 |
| 2010-06-23 | 172,904 | 172,904 | 170,104 | 170,104 | 14 | 212.63 |
| 2010-06-22 | 172,000 | 172,000 | 171,104 | 171,104 | 15 | 213.88 |
| 2010-06-21 | 172,704 | 172,704 | 171,400 | 171,600 | 13 | 214.50 |
| 2010-06-18 | 172,704 | 172,800 | 172,704 | 172,704 | 4 | 215.88 |
| 2010-06-17 | 171,200 | 172,800 | 171,200 | 172,800 | 13 | 216 |
| 2010-06-16 | 174,000 | 175,000 | 174,000 | 175,000 | 25 | 218.75 |
| 2010-06-15 | 174,600 | 175,000 | 173,200 | 174,000 | 14 | 217.50 |
| 2010-06-14 | 173,104 | 174,600 | 173,104 | 174,600 | 23 | 218.25 |
| 2010-06-11 | 171,600 | 173,800 | 171,600 | 172,104 | 12 | 215.13 |
| 2010-06-10 | 172,704 | 172,704 | 172,600 | 172,704 | 23 | 215.88 |
| 2010-06-09 | 171,104 | 171,104 | 169,304 | 171,000 | 24 | 213.75 |
| 2010-06-08 | 171,704 | 171,800 | 170,800 | 171,104 | 9 | 213.88 |
| 2010-06-07 | 175,000 | 175,000 | 170,800 | 170,800 | 23 | 213.50 |
| 2010-06-04 | 176,104 | 176,504 | 176,104 | 176,504 | 3 | 220.63 |
| 2010-06-03 | 176,504 | 177,000 | 175,200 | 175,400 | 8 | 219.25 |
| 2010-06-02 | 173,104 | 175,304 | 173,104 | 174,000 | 9 | 217.50 |
| 2010-06-01 | 175,000 | 175,504 | 173,304 | 175,504 | 19 | 219.38 |
| 2010-05-31 | 173,000 | 175,800 | 173,000 | 175,704 | 9 | 219.63 |
| 2010-05-28 | 174,000 | 174,904 | 172,600 | 172,704 | 32 | 215.88 |
| 2010-05-27 | 169,600 | 170,504 | 169,000 | 170,000 | 18 | 212.50 |
| 2010-05-26 | 167,504 | 169,704 | 167,504 | 168,304 | 21 | 210.38 |
| 2010-05-25 | 167,000 | 168,000 | 164,000 | 166,000 | 134 | 207.50 |
| 2010-05-24 | 168,104 | 169,000 | 167,200 | 167,304 | 38 | 209.13 |
| 2010-05-21 | 166,600 | 169,904 | 164,000 | 169,904 | 71 | 212.38 |
| 2010-05-20 | 168,504 | 172,000 | 166,000 | 170,600 | 59 | 213.25 |
| 2010-05-19 | 178,000 | 178,800 | 163,104 | 171,104 | 194 | 213.88 |
| 2010-05-18 | 188,800 | 190,000 | 180,000 | 180,000 | 66 | 225 |
| 2010-05-17 | 183,000 | 189,000 | 182,504 | 188,904 | 55 | 236.13 |
| 2010-05-14 | 182,400 | 184,000 | 181,200 | 184,000 | 39 | 230 |
| 2010-05-13 | 183,000 | 184,000 | 181,600 | 181,600 | 32 | 227 |
| 2010-05-12 | 186,600 | 186,800 | 181,104 | 183,000 | 56 | 228.75 |
| 2010-05-11 | 188,800 | 189,800 | 180,000 | 184,704 | 94 | 230.88 |
| 2010-05-10 | 194,000 | 194,904 | 187,104 | 188,800 | 102 | 236 |
| 2010-05-07 | 188,000 | 195,000 | 186,104 | 194,904 | 113 | 243.63 |
| 2010-05-06 | 195,600 | 195,600 | 193,104 | 194,800 | 111 | 243.50 |
| 2010-04-30 | 196,000 | 197,904 | 195,104 | 197,904 | 58 | 247.38 |
| 2010-04-28 | 191,800 | 194,000 | 189,000 | 194,000 | 112 | 242.50 |
| 2010-04-27 | 195,504 | 195,504 | 192,304 | 193,000 | 59 | 241.25 |
| 2010-04-26 | 197,904 | 199,000 | 194,504 | 195,504 | 64 | 244.38 |
| 2010-04-23 | 197,000 | 197,704 | 195,000 | 196,904 | 58 | 246.13 |
| 2010-04-22 | 195,000 | 198,000 | 193,000 | 197,000 | 75 | 246.25 |
| 2010-04-21 | 193,504 | 199,504 | 191,200 | 192,000 | 156 | 240 |
| 2010-04-20 | 188,000 | 196,000 | 188,000 | 189,504 | 273 | 236.88 |
| 2010-04-19 | 182,800 | 188,000 | 182,800 | 188,000 | 231 | 235 |
| 2010-04-16 | 181,200 | 181,800 | 180,504 | 181,800 | 107 | 227.25 |
| 2010-04-15 | 176,000 | 180,000 | 176,000 | 180,000 | 99 | 225 |
| 2010-04-14 | 172,104 | 176,000 | 172,000 | 175,200 | 161 | 219 |
| 2010-04-13 | 177,504 | 177,504 | 176,104 | 176,104 | 35 | 220.13 |
| 2010-04-12 | 177,504 | 178,000 | 177,400 | 177,400 | 51 | 221.75 |
| 2010-04-09 | 177,504 | 177,504 | 176,304 | 177,000 | 30 | 221.25 |
| 2010-04-08 | 176,704 | 176,904 | 175,000 | 176,704 | 28 | 220.88 |
| 2010-04-07 | 176,000 | 177,800 | 175,104 | 177,104 | 38 | 221.38 |
| 2010-04-06 | 174,000 | 177,000 | 174,000 | 176,000 | 84 | 220 |
| 2010-04-05 | 170,704 | 175,000 | 170,704 | 173,800 | 62 | 217.25 |
| 2010-04-02 | 170,904 | 171,000 | 168,800 | 170,504 | 56 | 213.13 |
| 2010-04-01 | 172,000 | 172,000 | 170,504 | 171,904 | 59 | 214.88 |
| 2010-03-31 | 173,200 | 173,400 | 172,000 | 172,600 | 41 | 215.75 |
| 2010-03-30 | 174,304 | 174,304 | 173,104 | 173,104 | 35 | 216.38 |
| 2010-03-29 | 173,000 | 175,000 | 172,304 | 174,800 | 153 | 218.50 |
| 2010-03-26 | 181,504 | 182,000 | 180,600 | 182,000 | 155 | 227.50 |
| 2010-03-25 | 182,504 | 182,504 | 180,600 | 181,504 | 120 | 226.88 |
| 2010-03-24 | 182,704 | 182,704 | 181,104 | 182,504 | 60 | 228.13 |
| 2010-03-23 | 183,704 | 183,704 | 182,104 | 182,504 | 79 | 228.13 |
| 2010-03-19 | 184,000 | 184,000 | 182,000 | 183,104 | 85 | 228.88 |
| 2010-03-18 | 181,000 | 183,000 | 181,000 | 183,000 | 48 | 228.75 |
| 2010-03-17 | 181,400 | 181,800 | 180,704 | 181,504 | 56 | 226.88 |
| 2010-03-16 | 180,904 | 181,000 | 180,304 | 181,000 | 46 | 226.25 |
| 2010-03-15 | 181,400 | 181,400 | 179,800 | 180,104 | 61 | 225.13 |
| 2010-03-12 | 179,600 | 181,000 | 179,000 | 180,000 | 107 | 225 |
| 2010-03-11 | 179,400 | 179,704 | 178,800 | 178,904 | 22 | 223.63 |
| 2010-03-10 | 179,104 | 179,904 | 178,704 | 178,704 | 43 | 223.38 |
| 2010-03-09 | 179,904 | 179,904 | 178,200 | 179,000 | 23 | 223.75 |
| 2010-03-08 | 179,400 | 180,000 | 178,600 | 178,800 | 59 | 223.50 |
| 2010-03-05 | 177,000 | 178,400 | 176,600 | 178,304 | 34 | 222.88 |
| 2010-03-04 | 175,904 | 177,000 | 175,000 | 176,504 | 55 | 220.63 |
| 2010-03-03 | 173,504 | 175,704 | 173,504 | 175,704 | 57 | 219.63 |
| 2010-03-02 | 172,304 | 172,904 | 170,600 | 172,904 | 33 | 216.13 |
| 2010-03-01 | 169,904 | 172,000 | 169,800 | 171,904 | 32 | 214.88 |
| 2010-02-26 | 169,504 | 169,904 | 169,104 | 169,904 | 20 | 212.38 |
| 2010-02-25 | 169,904 | 170,000 | 169,504 | 169,504 | 8 | 211.88 |
| 2010-02-24 | 169,504 | 170,000 | 169,400 | 169,904 | 23 | 212.38 |
| 2010-02-23 | 170,104 | 170,400 | 169,600 | 169,600 | 28 | 212 |
| 2010-02-22 | 170,800 | 171,400 | 169,704 | 170,000 | 20 | 212.50 |
| 2010-02-19 | 170,504 | 170,504 | 169,504 | 170,000 | 17 | 212.50 |
| 2010-02-18 | 171,000 | 171,504 | 170,104 | 171,504 | 6 | 214.38 |
| 2010-02-17 | 169,600 | 171,000 | 169,600 | 171,000 | 3 | 213.75 |
| 2010-02-16 | 169,504 | 169,504 | 169,200 | 169,400 | 9 | 211.75 |
| 2010-02-15 | 170,000 | 170,000 | 168,000 | 170,000 | 22 | 212.50 |
| 2010-02-12 | 171,000 | 171,104 | 170,000 | 170,000 | 15 | 212.50 |
| 2010-02-10 | 172,200 | 172,200 | 170,000 | 170,104 | 58 | 212.63 |
| 2010-02-09 | 171,104 | 172,200 | 170,800 | 172,200 | 25 | 215.25 |
| 2010-02-08 | 171,000 | 171,400 | 170,200 | 171,304 | 32 | 214.13 |
| 2010-02-05 | 170,800 | 171,000 | 169,000 | 170,904 | 32 | 213.63 |
| 2010-02-04 | 172,400 | 173,400 | 172,304 | 172,504 | 23 | 215.63 |
| 2010-02-03 | 171,504 | 172,504 | 170,000 | 171,800 | 27 | 214.75 |
| 2010-02-02 | 170,304 | 171,504 | 168,000 | 170,104 | 20 | 212.63 |
| 2010-02-01 | 175,704 | 175,704 | 167,000 | 170,000 | 68 | 212.50 |
| 2010-01-29 | 174,704 | 175,800 | 173,104 | 175,800 | 78 | 219.75 |
| 2010-01-28 | 174,000 | 174,800 | 173,304 | 174,800 | 13 | 218.50 |
| 2010-01-27 | 174,104 | 175,000 | 173,000 | 173,000 | 23 | 216.25 |
| 2010-01-26 | 174,000 | 175,504 | 173,600 | 175,200 | 24 | 219 |
| 2010-01-25 | 172,704 | 174,000 | 172,704 | 173,000 | 12 | 216.25 |
| 2010-01-22 | 174,000 | 174,704 | 171,504 | 174,400 | 71 | 218 |
| 2010-01-21 | 174,504 | 174,504 | 171,504 | 174,104 | 32 | 217.63 |
| 2010-01-20 | 170,904 | 174,000 | 170,904 | 174,000 | 43 | 217.50 |
| 2010-01-19 | 168,904 | 170,000 | 168,800 | 170,000 | 52 | 212.50 |
| 2010-01-18 | 167,504 | 169,000 | 167,504 | 169,000 | 38 | 211.25 |
| 2010-01-15 | 167,904 | 168,000 | 167,104 | 168,000 | 40 | 210 |
| 2010-01-14 | 169,000 | 169,000 | 167,800 | 168,704 | 18 | 210.88 |
| 2010-01-13 | 169,504 | 169,504 | 168,904 | 169,304 | 16 | 211.63 |
| 2010-01-12 | 169,800 | 169,904 | 168,000 | 169,504 | 79 | 211.88 |
| 2010-01-08 | 169,600 | 169,600 | 166,200 | 169,104 | 53 | 211.38 |
| 2010-01-07 | 165,504 | 167,904 | 164,704 | 167,200 | 53 | 209 |
| 2010-01-06 | 166,504 | 167,904 | 165,000 | 165,000 | 50 | 206.25 |
| 2010-01-05 | 166,600 | 166,600 | 164,000 | 165,000 | 32 | 206.25 |
| 2010-01-04 | 161,904 | 166,000 | 160,000 | 163,104 | 53 | 203.88 |
分割・併合履歴 ： [2016-09-28]1株→4株 [2011-03-29]1株→200株
