3397 (株)トリドールホールディングス 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 | 112,000 | 112,500 | 111,500 | 112,400 | 510 | 281 |
| 2010-12-29 | 111,000 | 111,800 | 110,400 | 111,600 | 897 | 279 |
| 2010-12-28 | 111,900 | 111,900 | 111,000 | 111,400 | 375 | 278.50 |
| 2010-12-27 | 112,500 | 112,500 | 111,000 | 111,700 | 723 | 279.25 |
| 2010-12-24 | 112,800 | 112,900 | 111,700 | 112,000 | 460 | 280 |
| 2010-12-22 | 112,200 | 113,400 | 111,800 | 112,500 | 791 | 281.25 |
| 2010-12-21 | 112,900 | 112,900 | 110,900 | 111,700 | 1,686 | 279.25 |
| 2010-12-20 | 116,100 | 116,100 | 110,600 | 111,800 | 1,557 | 279.50 |
| 2010-12-17 | 114,200 | 114,700 | 113,000 | 113,200 | 1,021 | 283 |
| 2010-12-16 | 117,100 | 118,700 | 112,900 | 113,700 | 2,502 | 284.25 |
| 2010-12-15 | 112,700 | 115,800 | 112,200 | 115,800 | 2,073 | 289.50 |
| 2010-12-14 | 107,300 | 111,000 | 107,300 | 110,900 | 1,390 | 277.25 |
| 2010-12-13 | 106,400 | 107,900 | 106,200 | 107,200 | 1,681 | 268 |
| 2010-12-10 | 110,000 | 110,600 | 108,700 | 109,400 | 1,077 | 273.50 |
| 2010-12-09 | 113,000 | 113,400 | 110,500 | 111,500 | 1,257 | 278.75 |
| 2010-12-08 | 113,700 | 114,000 | 113,000 | 113,500 | 565 | 283.75 |
| 2010-12-07 | 112,800 | 113,500 | 112,400 | 113,500 | 522 | 283.75 |
| 2010-12-06 | 113,300 | 113,500 | 112,500 | 113,400 | 524 | 283.50 |
| 2010-12-03 | 113,100 | 113,300 | 112,600 | 112,900 | 482 | 282.25 |
| 2010-12-02 | 113,600 | 113,700 | 112,800 | 112,900 | 643 | 282.25 |
| 2010-12-01 | 112,100 | 113,500 | 112,100 | 113,000 | 651 | 282.50 |
| 2010-11-30 | 112,100 | 114,200 | 111,800 | 112,800 | 859 | 282 |
| 2010-11-29 | 112,800 | 113,000 | 111,400 | 112,400 | 676 | 281 |
| 2010-11-26 | 114,500 | 114,500 | 112,200 | 113,600 | 949 | 284 |
| 2010-11-25 | 115,000 | 115,900 | 113,800 | 115,200 | 882 | 288 |
| 2010-11-24 | 112,900 | 115,500 | 111,700 | 113,100 | 1,837 | 282.75 |
| 2010-11-22 | 110,500 | 114,900 | 110,500 | 114,900 | 2,278 | 287.25 |
| 2010-11-19 | 109,700 | 110,500 | 108,000 | 109,800 | 1,154 | 274.50 |
| 2010-11-18 | 108,500 | 109,200 | 107,800 | 108,600 | 747 | 271.50 |
| 2010-11-17 | 108,500 | 109,200 | 107,200 | 107,900 | 560 | 269.75 |
| 2010-11-16 | 106,600 | 108,600 | 106,500 | 108,200 | 428 | 270.50 |
| 2010-11-15 | 109,100 | 109,200 | 106,200 | 107,200 | 709 | 268 |
| 2010-11-12 | 111,500 | 112,400 | 109,100 | 109,100 | 1,623 | 272.75 |
| 2010-11-11 | 107,600 | 109,900 | 105,200 | 108,900 | 891 | 272.25 |
| 2010-11-10 | 109,500 | 113,100 | 106,100 | 107,500 | 1,648 | 268.75 |
| 2010-11-09 | 104,900 | 109,700 | 104,000 | 108,800 | 1,676 | 272 |
| 2010-11-08 | 101,600 | 103,000 | 101,600 | 102,200 | 1,021 | 255.50 |
| 2010-11-05 | 103,500 | 104,600 | 100,100 | 101,500 | 1,879 | 253.75 |
| 2010-11-04 | 100,000 | 104,000 | 99,900 | 101,500 | 1,386 | 253.75 |
| 2010-11-02 | 109,500 | 112,500 | 100,800 | 104,500 | 1,818 | 261.25 |
| 2010-11-01 | 106,800 | 111,700 | 104,300 | 108,200 | 1,087 | 270.50 |
| 2010-10-29 | 114,000 | 114,700 | 108,800 | 109,800 | 1,801 | 274.50 |
| 2010-10-28 | 116,300 | 116,400 | 113,600 | 113,600 | 1,438 | 284 |
| 2010-10-27 | 116,800 | 117,500 | 116,400 | 116,900 | 588 | 292.25 |
| 2010-10-26 | 118,000 | 118,200 | 117,100 | 117,300 | 882 | 293.25 |
| 2010-10-25 | 118,500 | 119,400 | 117,100 | 117,700 | 1,015 | 294.25 |
| 2010-10-22 | 119,000 | 119,800 | 118,600 | 119,500 | 780 | 298.75 |
| 2010-10-21 | 124,800 | 125,300 | 120,000 | 121,300 | 981 | 303.25 |
| 2010-10-20 | 126,000 | 126,000 | 122,600 | 124,600 | 791 | 311.50 |
| 2010-10-19 | 123,200 | 126,600 | 123,200 | 126,600 | 1,018 | 316.50 |
| 2010-10-18 | 119,000 | 122,900 | 119,000 | 122,600 | 1,017 | 306.50 |
| 2010-10-15 | 120,000 | 120,000 | 116,100 | 117,600 | 1,140 | 294 |
| 2010-10-14 | 122,000 | 122,200 | 118,500 | 120,400 | 1,286 | 301 |
| 2010-10-13 | 125,100 | 125,500 | 122,100 | 122,100 | 1,441 | 305.25 |
| 2010-10-12 | 130,400 | 131,000 | 126,000 | 127,000 | 798 | 317.50 |
| 2010-10-08 | 128,200 | 131,900 | 128,200 | 131,600 | 1,085 | 329 |
| 2010-10-07 | 129,500 | 129,900 | 124,000 | 128,100 | 1,608 | 320.25 |
| 2010-10-06 | 138,600 | 139,200 | 129,000 | 130,100 | 1,750 | 325.25 |
| 2010-10-05 | 140,000 | 141,500 | 138,000 | 139,000 | 974 | 347.50 |
| 2010-10-04 | 141,600 | 142,000 | 139,900 | 140,800 | 445 | 352 |
| 2010-10-01 | 144,600 | 145,500 | 141,900 | 142,500 | 363 | 356.25 |
| 2010-09-30 | 144,900 | 146,000 | 144,000 | 146,000 | 204 | 365 |
| 2010-09-29 | 146,800 | 146,800 | 144,600 | 146,000 | 198 | 365 |
| 2010-09-28 | 145,000 | 147,800 | 141,900 | 145,700 | 262 | 364.25 |
| 2010-09-27 | 147,200 | 147,200 | 145,500 | 145,700 | 200 | 364.25 |
| 2010-09-24 | 144,200 | 148,700 | 144,200 | 148,400 | 451 | 371 |
| 2010-09-22 | 142,600 | 144,200 | 142,500 | 144,100 | 172 | 360.25 |
| 2010-09-21 | 143,700 | 143,700 | 138,000 | 140,900 | 598 | 352.25 |
| 2010-09-17 | 144,900 | 145,100 | 143,500 | 143,600 | 259 | 359 |
| 2010-09-16 | 147,000 | 147,000 | 144,900 | 145,000 | 140 | 362.50 |
| 2010-09-15 | 149,800 | 149,800 | 147,000 | 147,000 | 198 | 367.50 |
| 2010-09-14 | 150,200 | 150,400 | 149,100 | 149,500 | 206 | 373.75 |
| 2010-09-13 | 150,400 | 151,300 | 149,200 | 150,800 | 165 | 377 |
| 2010-09-10 | 151,700 | 151,700 | 149,600 | 150,400 | 473 | 376 |
| 2010-09-09 | 150,900 | 153,000 | 150,400 | 151,600 | 541 | 379 |
| 2010-09-08 | 145,100 | 149,300 | 144,100 | 148,900 | 387 | 372.25 |
| 2010-09-07 | 144,000 | 145,000 | 143,100 | 145,000 | 323 | 362.50 |
| 2010-09-06 | 140,000 | 142,300 | 139,300 | 142,300 | 308 | 355.75 |
| 2010-09-03 | 139,000 | 139,600 | 138,600 | 138,800 | 297 | 347 |
| 2010-09-02 | 141,700 | 141,700 | 139,500 | 139,900 | 431 | 349.75 |
| 2010-09-01 | 142,500 | 142,500 | 141,400 | 141,900 | 258 | 354.75 |
| 2010-08-31 | 144,500 | 144,500 | 142,500 | 142,900 | 227 | 357.25 |
| 2010-08-30 | 146,900 | 146,900 | 143,000 | 143,000 | 217 | 357.50 |
| 2010-08-27 | 146,000 | 146,700 | 144,000 | 145,100 | 203 | 362.75 |
| 2010-08-26 | 144,300 | 145,900 | 144,300 | 145,700 | 260 | 364.25 |
| 2010-08-25 | 143,100 | 144,200 | 141,600 | 142,200 | 226 | 355.50 |
| 2010-08-24 | 147,300 | 147,300 | 141,600 | 142,200 | 282 | 355.50 |
| 2010-08-23 | 141,400 | 148,800 | 141,400 | 147,500 | 415 | 368.75 |
| 2010-08-20 | 139,700 | 144,600 | 138,900 | 142,800 | 449 | 357 |
| 2010-08-19 | 141,000 | 141,100 | 138,200 | 140,400 | 631 | 351 |
| 2010-08-18 | 145,100 | 146,000 | 141,000 | 141,400 | 399 | 353.50 |
| 2010-08-17 | 146,000 | 146,000 | 143,000 | 144,000 | 299 | 360 |
| 2010-08-16 | 148,000 | 148,500 | 146,600 | 146,600 | 89 | 366.50 |
| 2010-08-13 | 149,600 | 149,600 | 147,000 | 148,000 | 170 | 370 |
| 2010-08-12 | 150,000 | 150,500 | 147,200 | 148,600 | 432 | 371.50 |
| 2010-08-11 | 151,000 | 151,100 | 150,300 | 150,900 | 240 | 377.25 |
| 2010-08-10 | 151,000 | 151,900 | 150,500 | 151,900 | 301 | 379.75 |
| 2010-08-09 | 150,500 | 151,800 | 150,400 | 151,200 | 290 | 378 |
| 2010-08-06 | 151,500 | 153,000 | 150,900 | 151,800 | 409 | 379.50 |
| 2010-08-05 | 153,300 | 154,500 | 152,500 | 153,200 | 385 | 383 |
| 2010-08-04 | 154,000 | 154,000 | 153,000 | 153,300 | 277 | 383.25 |
| 2010-08-03 | 155,100 | 156,500 | 153,500 | 154,800 | 882 | 387 |
| 2010-08-02 | 156,500 | 156,900 | 154,000 | 154,100 | 601 | 385.25 |
| 2010-07-30 | 159,000 | 160,500 | 158,000 | 158,200 | 133 | 395.50 |
| 2010-07-29 | 158,800 | 161,100 | 158,600 | 159,800 | 211 | 399.50 |
| 2010-07-28 | 157,100 | 158,700 | 157,100 | 158,700 | 167 | 396.75 |
| 2010-07-27 | 157,000 | 157,900 | 156,800 | 157,500 | 126 | 393.75 |
| 2010-07-26 | 158,000 | 158,000 | 156,800 | 157,400 | 185 | 393.50 |
| 2010-07-23 | 157,900 | 158,500 | 155,500 | 158,100 | 114 | 395.25 |
| 2010-07-22 | 156,500 | 158,000 | 155,900 | 157,500 | 140 | 393.75 |
| 2010-07-21 | 156,800 | 157,300 | 155,200 | 157,100 | 138 | 392.75 |
| 2010-07-20 | 156,500 | 157,700 | 156,400 | 156,700 | 88 | 391.75 |
| 2010-07-16 | 158,800 | 158,800 | 156,500 | 157,000 | 55 | 392.50 |
| 2010-07-15 | 160,000 | 160,000 | 157,400 | 158,800 | 133 | 397 |
| 2010-07-14 | 157,700 | 159,000 | 156,900 | 158,500 | 205 | 396.25 |
| 2010-07-13 | 157,800 | 157,800 | 156,000 | 157,000 | 581 | 392.50 |
| 2010-07-12 | 158,600 | 159,200 | 157,800 | 157,800 | 177 | 394.50 |
| 2010-07-09 | 159,300 | 159,300 | 157,500 | 157,900 | 219 | 394.75 |
| 2010-07-08 | 158,400 | 158,500 | 156,200 | 158,300 | 247 | 395.75 |
| 2010-07-07 | 157,200 | 157,800 | 156,100 | 156,500 | 458 | 391.25 |
| 2010-07-06 | 158,000 | 158,700 | 156,800 | 157,600 | 284 | 394 |
| 2010-07-05 | 160,000 | 160,400 | 157,800 | 158,000 | 475 | 395 |
| 2010-07-02 | 160,000 | 160,500 | 159,100 | 160,400 | 136 | 401 |
| 2010-07-01 | 159,000 | 160,900 | 158,200 | 160,800 | 260 | 402 |
| 2010-06-30 | 159,100 | 160,000 | 157,500 | 159,800 | 430 | 399.50 |
| 2010-06-29 | 160,000 | 162,000 | 159,300 | 161,300 | 291 | 403.25 |
| 2010-06-28 | 159,000 | 159,700 | 158,900 | 159,300 | 322 | 398.25 |
| 2010-06-25 | 160,900 | 161,100 | 158,500 | 159,000 | 532 | 397.50 |
| 2010-06-24 | 160,500 | 162,400 | 160,200 | 161,000 | 216 | 402.50 |
| 2010-06-23 | 159,100 | 161,300 | 159,000 | 160,000 | 419 | 400 |
| 2010-06-22 | 164,000 | 164,700 | 160,400 | 162,100 | 586 | 405.25 |
| 2010-06-21 | 165,100 | 166,000 | 163,500 | 164,100 | 326 | 410.25 |
| 2010-06-18 | 167,200 | 167,200 | 164,700 | 165,700 | 250 | 414.25 |
| 2010-06-17 | 167,900 | 169,000 | 163,600 | 164,500 | 669 | 411.25 |
| 2010-06-16 | 169,500 | 171,200 | 168,500 | 168,800 | 307 | 422 |
| 2010-06-15 | 171,900 | 171,900 | 169,100 | 169,400 | 257 | 423.50 |
| 2010-06-14 | 169,700 | 171,900 | 169,000 | 171,800 | 571 | 429.50 |
| 2010-06-11 | 169,000 | 172,000 | 168,800 | 169,800 | 750 | 424.50 |
| 2010-06-10 | 168,300 | 168,600 | 165,700 | 165,900 | 344 | 414.75 |
| 2010-06-09 | 169,000 | 169,600 | 168,300 | 169,100 | 256 | 422.75 |
| 2010-06-08 | 168,500 | 171,500 | 166,900 | 170,000 | 480 | 425 |
| 2010-06-07 | 168,500 | 168,700 | 166,000 | 167,000 | 426 | 417.50 |
| 2010-06-04 | 173,000 | 173,500 | 172,000 | 172,500 | 353 | 431.25 |
| 2010-06-03 | 170,700 | 172,500 | 170,700 | 171,600 | 330 | 429 |
| 2010-06-02 | 171,100 | 172,400 | 168,800 | 169,100 | 793 | 422.75 |
| 2010-06-01 | 166,500 | 171,000 | 166,300 | 170,000 | 413 | 425 |
| 2010-05-31 | 164,100 | 168,000 | 163,500 | 166,500 | 345 | 416.25 |
| 2010-05-28 | 162,100 | 166,300 | 161,400 | 165,800 | 730 | 414.50 |
| 2010-05-27 | 157,100 | 160,500 | 157,100 | 160,400 | 566 | 401 |
| 2010-05-26 | 155,000 | 159,400 | 155,000 | 159,400 | 678 | 398.50 |
| 2010-05-25 | 161,900 | 161,900 | 155,700 | 156,000 | 1,439 | 390 |
| 2010-05-24 | 163,000 | 163,100 | 159,300 | 161,900 | 813 | 404.75 |
| 2010-05-21 | 161,000 | 162,600 | 160,200 | 161,800 | 857 | 404.50 |
| 2010-05-20 | 164,000 | 167,000 | 163,500 | 165,000 | 848 | 412.50 |
| 2010-05-19 | 167,000 | 167,000 | 163,100 | 165,000 | 943 | 412.50 |
| 2010-05-18 | 166,900 | 168,700 | 166,900 | 167,100 | 1,305 | 417.75 |
| 2010-05-17 | 167,800 | 167,800 | 165,500 | 166,800 | 1,340 | 417 |
| 2010-05-14 | 168,300 | 168,300 | 166,000 | 166,100 | 860 | 415.25 |
| 2010-05-13 | 165,000 | 169,800 | 165,000 | 168,300 | 1,307 | 420.75 |
| 2010-05-12 | 173,000 | 176,000 | 163,000 | 165,900 | 5,067 | 414.75 |
| 2010-05-11 | 186,000 | 186,500 | 173,000 | 176,400 | 1,011 | 441 |
| 2010-05-10 | 181,900 | 185,700 | 180,100 | 184,000 | 948 | 460 |
| 2010-05-07 | 185,000 | 185,000 | 182,000 | 182,500 | 1,131 | 456.25 |
| 2010-05-06 | 186,200 | 188,000 | 184,000 | 188,000 | 666 | 470 |
| 2010-04-30 | 188,100 | 188,500 | 185,000 | 187,800 | 825 | 469.50 |
| 2010-04-28 | 185,000 | 186,400 | 181,500 | 185,100 | 988 | 462.75 |
| 2010-04-27 | 186,900 | 188,400 | 186,600 | 187,800 | 455 | 469.50 |
| 2010-04-26 | 189,000 | 189,700 | 187,900 | 188,000 | 849 | 470 |
| 2010-04-23 | 187,300 | 189,300 | 187,300 | 188,400 | 743 | 471 |
| 2010-04-22 | 186,300 | 187,400 | 184,100 | 187,300 | 655 | 468.25 |
| 2010-04-21 | 184,300 | 186,200 | 183,100 | 186,200 | 648 | 465.50 |
| 2010-04-20 | 181,600 | 185,400 | 181,600 | 184,000 | 951 | 460 |
| 2010-04-19 | 181,000 | 183,900 | 180,700 | 182,100 | 525 | 455.25 |
| 2010-04-16 | 184,100 | 185,000 | 183,800 | 184,400 | 833 | 461 |
| 2010-04-15 | 184,500 | 185,600 | 184,000 | 184,800 | 632 | 462 |
| 2010-04-14 | 185,000 | 185,900 | 184,000 | 184,700 | 1,073 | 461.75 |
| 2010-04-13 | 183,000 | 184,600 | 180,100 | 184,400 | 1,140 | 461 |
| 2010-04-12 | 179,200 | 183,500 | 178,600 | 182,500 | 1,340 | 456.25 |
| 2010-04-09 | 174,400 | 179,000 | 173,700 | 179,000 | 1,198 | 447.50 |
| 2010-04-08 | 171,000 | 174,300 | 169,800 | 174,200 | 972 | 435.50 |
| 2010-04-07 | 175,000 | 175,000 | 171,700 | 172,000 | 802 | 430 |
| 2010-04-06 | 176,900 | 177,000 | 174,300 | 175,000 | 856 | 437.50 |
| 2010-04-05 | 177,000 | 177,100 | 173,700 | 175,100 | 1,496 | 437.75 |
| 2010-04-02 | 170,900 | 176,000 | 170,900 | 174,000 | 1,719 | 435 |
| 2010-04-01 | 168,800 | 170,600 | 168,800 | 170,600 | 775 | 426.50 |
| 2010-03-31 | 168,900 | 169,400 | 168,400 | 168,800 | 549 | 422 |
| 2010-03-30 | 170,000 | 170,200 | 167,400 | 168,700 | 1,524 | 421.75 |
| 2010-03-29 | 170,000 | 170,100 | 168,500 | 169,600 | 703 | 424 |
| 2010-03-26 | 168,000 | 169,900 | 168,000 | 169,800 | 872 | 424.50 |
| 2010-03-25 | 169,400 | 169,500 | 167,800 | 168,000 | 569 | 420 |
| 2010-03-24 | 169,500 | 170,000 | 168,400 | 170,000 | 840 | 425 |
| 2010-03-23 | 168,500 | 168,900 | 168,000 | 168,600 | 512 | 421.50 |
| 2010-03-19 | 168,800 | 168,800 | 167,300 | 168,000 | 501 | 420 |
| 2010-03-18 | 167,000 | 168,800 | 166,500 | 168,800 | 556 | 422 |
| 2010-03-17 | 167,000 | 167,100 | 165,900 | 166,500 | 691 | 416.25 |
| 2010-03-16 | 165,000 | 166,700 | 163,800 | 166,200 | 850 | 415.50 |
| 2010-03-15 | 168,300 | 169,800 | 163,800 | 165,800 | 1,467 | 414.50 |
| 2010-03-12 | 168,100 | 170,900 | 167,300 | 169,600 | 1,810 | 424 |
| 2010-03-11 | 167,000 | 168,300 | 167,000 | 168,000 | 681 | 420 |
| 2010-03-10 | 167,000 | 168,100 | 166,600 | 167,300 | 725 | 418.25 |
| 2010-03-09 | 167,000 | 168,300 | 166,800 | 167,500 | 620 | 418.75 |
| 2010-03-08 | 168,300 | 168,800 | 166,300 | 167,400 | 665 | 418.50 |
| 2010-03-05 | 167,100 | 168,800 | 167,100 | 168,100 | 936 | 420.25 |
| 2010-03-04 | 166,500 | 167,400 | 166,000 | 166,900 | 1,065 | 417.25 |
| 2010-03-03 | 164,600 | 166,200 | 163,000 | 165,400 | 765 | 413.50 |
| 2010-03-02 | 162,500 | 162,900 | 161,800 | 162,600 | 341 | 406.50 |
| 2010-03-01 | 163,000 | 163,000 | 162,000 | 162,300 | 362 | 405.75 |
| 2010-02-26 | 161,100 | 163,200 | 161,100 | 161,700 | 516 | 404.25 |
| 2010-02-25 | 162,300 | 163,500 | 161,400 | 161,600 | 775 | 404 |
| 2010-02-24 | 163,300 | 163,700 | 161,900 | 163,500 | 433 | 408.75 |
| 2010-02-23 | 166,300 | 166,300 | 161,500 | 162,900 | 1,023 | 407.25 |
| 2010-02-22 | 167,900 | 168,800 | 166,600 | 166,600 | 644 | 416.50 |
| 2010-02-19 | 167,000 | 168,100 | 166,900 | 167,400 | 618 | 418.50 |
| 2010-02-18 | 167,100 | 168,500 | 166,600 | 167,800 | 665 | 419.50 |
| 2010-02-17 | 168,000 | 168,500 | 166,100 | 166,400 | 412 | 416 |
| 2010-02-16 | 164,100 | 168,200 | 164,000 | 168,000 | 691 | 420 |
| 2010-02-15 | 168,200 | 168,800 | 164,000 | 165,000 | 1,133 | 412.50 |
| 2010-02-12 | 169,300 | 169,500 | 165,000 | 167,700 | 1,036 | 419.25 |
| 2010-02-10 | 169,000 | 169,500 | 167,900 | 169,200 | 1,667 | 423 |
| 2010-02-09 | 164,900 | 167,600 | 163,700 | 167,200 | 1,998 | 418 |
| 2010-02-08 | 160,000 | 164,900 | 160,000 | 163,900 | 1,890 | 409.75 |
| 2010-02-05 | 160,000 | 162,000 | 159,000 | 159,800 | 1,215 | 399.50 |
| 2010-02-04 | 160,100 | 162,200 | 159,800 | 160,700 | 1,559 | 401.75 |
| 2010-02-03 | 162,500 | 163,400 | 159,000 | 160,000 | 3,357 | 400 |
| 2010-02-02 | 165,000 | 167,000 | 161,100 | 162,400 | 3,555 | 406 |
| 2010-02-01 | 170,500 | 172,700 | 170,200 | 171,700 | 2,123 | 429.25 |
| 2010-01-29 | 165,300 | 168,100 | 165,300 | 167,900 | 547 | 419.75 |
| 2010-01-28 | 164,500 | 167,800 | 164,000 | 167,000 | 636 | 417.50 |
| 2010-01-27 | 166,000 | 166,800 | 164,000 | 164,400 | 1,042 | 411 |
| 2010-01-26 | 169,000 | 169,700 | 167,600 | 168,000 | 929 | 420 |
| 2010-01-25 | 169,500 | 170,800 | 168,400 | 169,500 | 819 | 423.75 |
| 2010-01-22 | 170,800 | 170,800 | 167,600 | 170,600 | 976 | 426.50 |
| 2010-01-21 | 171,000 | 171,800 | 169,400 | 170,000 | 2,347 | 425 |
| 2010-01-20 | 166,500 | 173,700 | 165,000 | 169,500 | 3,604 | 423.75 |
| 2010-01-19 | 165,000 | 165,900 | 164,200 | 164,800 | 945 | 412 |
| 2010-01-18 | 164,300 | 166,000 | 164,000 | 164,900 | 1,185 | 412.25 |
| 2010-01-15 | 163,600 | 164,000 | 162,700 | 163,600 | 1,248 | 409 |
| 2010-01-14 | 162,100 | 162,500 | 161,100 | 162,500 | 587 | 406.25 |
| 2010-01-13 | 162,300 | 162,800 | 161,300 | 161,800 | 989 | 404.50 |
| 2010-01-12 | 160,700 | 162,700 | 160,400 | 162,300 | 1,029 | 405.75 |
| 2010-01-08 | 158,500 | 160,400 | 158,500 | 159,000 | 1,272 | 397.50 |
| 2010-01-07 | 160,000 | 161,200 | 158,000 | 158,500 | 3,022 | 396.25 |
| 2010-01-06 | 160,700 | 161,800 | 159,700 | 160,500 | 1,421 | 401.25 |
| 2010-01-05 | 162,900 | 162,900 | 160,000 | 160,700 | 1,010 | 401.75 |
| 2010-01-04 | 161,300 | 163,200 | 160,000 | 163,200 | 538 | 408 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2011-09-28]1株→200株 [2009-06-12]1株→3株 [2006-09-26]1株→3株
