3623 ビリングシステム(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 | 116,500 | 116,500 | 113,000 | 115,700 | 74 | 289.25 |
| 2010-12-29 | 116,800 | 117,100 | 115,100 | 116,500 | 87 | 291.25 |
| 2010-12-28 | 116,800 | 118,000 | 115,300 | 117,200 | 34 | 293 |
| 2010-12-27 | 122,000 | 123,000 | 119,600 | 119,600 | 150 | 299 |
| 2010-12-24 | 123,000 | 123,500 | 122,200 | 122,800 | 53 | 307 |
| 2010-12-22 | 124,500 | 125,000 | 121,800 | 121,800 | 102 | 304.50 |
| 2010-12-21 | 119,500 | 123,000 | 118,500 | 122,500 | 137 | 306.25 |
| 2010-12-20 | 120,300 | 121,700 | 118,500 | 118,700 | 225 | 296.75 |
| 2010-12-17 | 121,700 | 123,500 | 120,300 | 121,200 | 235 | 303 |
| 2010-12-16 | 126,100 | 127,800 | 125,000 | 127,700 | 52 | 319.25 |
| 2010-12-15 | 130,000 | 132,000 | 126,100 | 127,200 | 225 | 318 |
| 2010-12-14 | 125,400 | 128,000 | 125,100 | 127,000 | 134 | 317.50 |
| 2010-12-13 | 123,100 | 124,000 | 122,000 | 122,900 | 64 | 307.25 |
| 2010-12-10 | 117,800 | 122,000 | 117,100 | 121,100 | 64 | 302.75 |
| 2010-12-09 | 118,000 | 118,600 | 117,100 | 117,500 | 34 | 293.75 |
| 2010-12-08 | 117,700 | 118,500 | 117,000 | 118,500 | 46 | 296.25 |
| 2010-12-07 | 118,100 | 118,100 | 116,800 | 117,000 | 22 | 292.50 |
| 2010-12-06 | 117,700 | 118,800 | 117,100 | 117,700 | 29 | 294.25 |
| 2010-12-03 | 118,000 | 119,000 | 117,000 | 117,700 | 41 | 294.25 |
| 2010-12-02 | 120,000 | 120,000 | 117,300 | 117,300 | 28 | 293.25 |
| 2010-12-01 | 118,500 | 118,500 | 116,800 | 118,000 | 34 | 295 |
| 2010-11-30 | 118,500 | 119,500 | 116,800 | 119,300 | 39 | 298.25 |
| 2010-11-29 | 119,000 | 119,000 | 118,500 | 119,000 | 8 | 297.50 |
| 2010-11-26 | 122,100 | 122,100 | 118,100 | 119,400 | 48 | 298.50 |
| 2010-11-25 | 120,000 | 122,500 | 117,000 | 122,100 | 91 | 305.25 |
| 2010-11-24 | 114,900 | 118,500 | 114,000 | 118,500 | 124 | 296.25 |
| 2010-11-22 | 114,700 | 117,000 | 113,700 | 117,000 | 75 | 292.50 |
| 2010-11-19 | 114,100 | 115,000 | 113,700 | 114,500 | 39 | 286.25 |
| 2010-11-18 | 113,500 | 114,500 | 113,500 | 114,500 | 7 | 286.25 |
| 2010-11-17 | 111,400 | 114,600 | 111,400 | 114,600 | 24 | 286.50 |
| 2010-11-16 | 114,200 | 114,200 | 111,200 | 111,600 | 36 | 279 |
| 2010-11-15 | 115,000 | 115,000 | 111,100 | 114,500 | 45 | 286.25 |
| 2010-11-12 | 113,500 | 115,000 | 113,500 | 114,200 | 21 | 285.50 |
| 2010-11-11 | 113,100 | 116,000 | 113,000 | 115,000 | 27 | 287.50 |
| 2010-11-10 | 113,600 | 115,000 | 113,600 | 114,000 | 30 | 285 |
| 2010-11-09 | 113,000 | 113,600 | 112,300 | 113,500 | 33 | 283.75 |
| 2010-11-08 | 109,500 | 112,500 | 109,500 | 112,500 | 17 | 281.25 |
| 2010-11-05 | 108,800 | 109,700 | 108,500 | 109,700 | 25 | 274.25 |
| 2010-11-04 | 109,000 | 110,000 | 107,000 | 108,800 | 21 | 272 |
| 2010-11-02 | 107,000 | 109,600 | 104,000 | 108,800 | 30 | 272 |
| 2010-11-01 | 108,900 | 108,900 | 105,000 | 105,000 | 99 | 262.50 |
| 2010-10-29 | 109,000 | 110,000 | 107,800 | 110,000 | 31 | 275 |
| 2010-10-28 | 110,000 | 111,500 | 109,000 | 109,500 | 11 | 273.75 |
| 2010-10-27 | 111,900 | 111,900 | 110,100 | 110,100 | 3 | 275.25 |
| 2010-10-26 | 110,300 | 110,300 | 108,500 | 110,000 | 7 | 275 |
| 2010-10-25 | 111,000 | 111,000 | 108,000 | 108,600 | 21 | 271.50 |
| 2010-10-22 | 109,700 | 112,900 | 109,100 | 112,900 | 18 | 282.25 |
| 2010-10-21 | 112,900 | 112,900 | 110,000 | 112,700 | 45 | 281.75 |
| 2010-10-20 | 111,000 | 113,000 | 111,000 | 112,900 | 7 | 282.25 |
| 2010-10-19 | 111,000 | 111,100 | 110,100 | 111,000 | 21 | 277.50 |
| 2010-10-18 | 107,000 | 112,800 | 106,100 | 111,000 | 77 | 277.50 |
| 2010-10-15 | 115,000 | 115,700 | 113,000 | 113,000 | 62 | 282.50 |
| 2010-10-14 | 116,800 | 117,000 | 115,600 | 115,700 | 38 | 289.25 |
| 2010-10-13 | 116,000 | 117,900 | 116,000 | 116,800 | 71 | 292 |
| 2010-10-12 | 116,000 | 116,300 | 114,600 | 114,600 | 50 | 286.50 |
| 2010-10-08 | 116,000 | 116,000 | 115,000 | 115,100 | 21 | 287.75 |
| 2010-10-07 | 115,000 | 115,000 | 114,700 | 114,700 | 40 | 286.75 |
| 2010-10-06 | 113,300 | 115,000 | 113,300 | 115,000 | 19 | 287.50 |
| 2010-10-05 | 113,500 | 114,500 | 111,500 | 114,000 | 17 | 285 |
| 2010-10-04 | 117,000 | 117,000 | 114,000 | 115,000 | 37 | 287.50 |
| 2010-10-01 | 117,000 | 117,000 | 114,800 | 115,200 | 34 | 288 |
| 2010-09-30 | 116,700 | 119,000 | 116,000 | 117,300 | 43 | 293.25 |
| 2010-09-29 | 114,700 | 116,700 | 112,000 | 115,000 | 70 | 287.50 |
| 2010-09-28 | 113,000 | 113,700 | 113,000 | 113,700 | 20 | 284.25 |
| 2010-09-27 | 114,600 | 114,600 | 113,000 | 113,000 | 12 | 282.50 |
| 2010-09-24 | 115,500 | 115,500 | 113,600 | 114,400 | 18 | 286 |
| 2010-09-22 | 113,000 | 117,000 | 113,000 | 115,900 | 49 | 289.75 |
| 2010-09-21 | 114,200 | 114,200 | 112,500 | 113,200 | 20 | 283 |
| 2010-09-17 | 115,900 | 115,900 | 113,600 | 114,500 | 16 | 286.25 |
| 2010-09-16 | 116,800 | 116,800 | 113,500 | 115,900 | 23 | 289.75 |
| 2010-09-15 | 116,300 | 116,800 | 115,000 | 115,900 | 23 | 289.75 |
| 2010-09-14 | 115,300 | 116,000 | 113,000 | 116,000 | 28 | 290 |
| 2010-09-13 | 115,200 | 117,300 | 115,000 | 115,300 | 69 | 288.25 |
| 2010-09-10 | 113,400 | 114,200 | 112,600 | 113,000 | 12 | 282.50 |
| 2010-09-09 | 112,500 | 113,400 | 112,500 | 113,400 | 5 | 283.50 |
| 2010-09-08 | 112,500 | 112,500 | 111,000 | 112,100 | 24 | 280.25 |
| 2010-09-07 | 112,000 | 118,000 | 110,400 | 113,000 | 86 | 282.50 |
| 2010-09-06 | 110,800 | 111,800 | 110,600 | 111,000 | 25 | 277.50 |
| 2010-09-03 | 108,700 | 109,800 | 107,700 | 109,800 | 4 | 274.50 |
| 2010-09-02 | 108,700 | 110,300 | 108,500 | 108,700 | 33 | 271.75 |
| 2010-09-01 | 108,800 | 108,800 | 108,400 | 108,700 | 4 | 271.75 |
| 2010-08-31 | 109,000 | 109,000 | 106,500 | 107,000 | 12 | 267.50 |
| 2010-08-30 | 108,100 | 110,000 | 107,900 | 108,500 | 17 | 271.25 |
| 2010-08-27 | 107,500 | 107,500 | 104,300 | 106,500 | 35 | 266.25 |
| 2010-08-26 | 106,000 | 107,000 | 104,100 | 105,500 | 29 | 263.75 |
| 2010-08-25 | 106,500 | 110,000 | 106,100 | 106,100 | 90 | 265.25 |
| 2010-08-24 | 109,900 | 109,900 | 107,100 | 107,600 | 30 | 269 |
| 2010-08-23 | 112,000 | 113,000 | 106,000 | 110,300 | 23 | 275.75 |
| 2010-08-20 | 111,500 | 115,000 | 110,500 | 112,200 | 100 | 280.50 |
| 2010-08-19 | 106,800 | 111,000 | 105,500 | 111,000 | 46 | 277.50 |
| 2010-08-18 | 108,900 | 108,900 | 106,500 | 106,800 | 15 | 267 |
| 2010-08-17 | 110,000 | 110,000 | 105,000 | 108,900 | 86 | 272.25 |
| 2010-08-16 | 113,000 | 113,000 | 108,000 | 110,000 | 42 | 275 |
| 2010-08-13 | 113,900 | 114,500 | 111,200 | 114,000 | 38 | 285 |
| 2010-08-12 | 114,200 | 114,500 | 110,700 | 114,500 | 66 | 286.25 |
| 2010-08-11 | 117,000 | 117,000 | 113,600 | 114,300 | 20 | 285.75 |
| 2010-08-10 | 115,500 | 118,900 | 115,500 | 116,500 | 17 | 291.25 |
| 2010-08-09 | 115,600 | 116,500 | 115,600 | 116,500 | 10 | 291.25 |
| 2010-08-06 | 112,100 | 114,400 | 112,000 | 114,100 | 31 | 285.25 |
| 2010-08-05 | 116,500 | 116,500 | 114,500 | 115,100 | 15 | 287.75 |
| 2010-08-04 | 117,800 | 117,900 | 116,600 | 116,600 | 19 | 291.50 |
| 2010-08-03 | 121,100 | 122,500 | 118,100 | 118,300 | 63 | 295.75 |
| 2010-08-02 | 118,700 | 121,000 | 117,800 | 119,900 | 30 | 299.75 |
| 2010-07-30 | 118,700 | 119,000 | 117,400 | 118,700 | 16 | 296.75 |
| 2010-07-29 | 118,000 | 118,800 | 118,000 | 118,700 | 23 | 296.75 |
| 2010-07-28 | 116,600 | 118,800 | 116,600 | 117,900 | 16 | 294.75 |
| 2010-07-27 | 117,500 | 118,300 | 116,000 | 116,500 | 34 | 291.25 |
| 2010-07-26 | 116,000 | 116,100 | 116,000 | 116,100 | 3 | 290.25 |
| 2010-07-23 | 117,600 | 117,600 | 115,100 | 116,000 | 35 | 290 |
| 2010-07-22 | 116,800 | 116,800 | 115,500 | 115,600 | 23 | 289 |
| 2010-07-21 | 118,800 | 119,700 | 115,100 | 116,600 | 35 | 291.50 |
| 2010-07-20 | 119,000 | 119,000 | 117,300 | 118,000 | 22 | 295 |
| 2010-07-16 | 120,200 | 120,200 | 119,000 | 119,000 | 38 | 297.50 |
| 2010-07-15 | 120,000 | 120,500 | 120,000 | 120,500 | 34 | 301.25 |
| 2010-07-14 | 119,700 | 121,000 | 119,700 | 120,500 | 13 | 301.25 |
| 2010-07-13 | 118,700 | 119,000 | 118,000 | 119,000 | 32 | 297.50 |
| 2010-07-12 | 118,500 | 120,500 | 118,100 | 119,400 | 18 | 298.50 |
| 2010-07-09 | 120,000 | 120,000 | 118,200 | 118,500 | 38 | 296.25 |
| 2010-07-08 | 122,000 | 122,000 | 118,000 | 118,000 | 101 | 295 |
| 2010-07-07 | 120,000 | 120,000 | 117,000 | 118,000 | 31 | 295 |
| 2010-07-06 | 121,900 | 121,900 | 118,200 | 120,500 | 26 | 301.25 |
| 2010-07-05 | 115,700 | 123,300 | 115,700 | 123,300 | 54 | 308.25 |
| 2010-07-02 | 114,500 | 116,700 | 113,000 | 115,700 | 56 | 289.25 |
| 2010-07-01 | 114,800 | 115,000 | 111,300 | 111,800 | 56 | 279.50 |
| 2010-06-30 | 113,900 | 115,500 | 111,000 | 115,500 | 123 | 288.75 |
| 2010-06-29 | 120,300 | 120,600 | 115,600 | 115,600 | 113 | 289 |
| 2010-06-28 | 121,400 | 122,000 | 117,000 | 122,000 | 152 | 305 |
| 2010-06-25 | 120,900 | 121,500 | 119,200 | 121,400 | 51 | 303.50 |
| 2010-06-24 | 122,000 | 123,700 | 121,500 | 122,600 | 45 | 306.50 |
| 2010-06-23 | 124,000 | 124,100 | 121,100 | 122,800 | 98 | 307 |
| 2010-06-22 | 129,400 | 129,400 | 124,000 | 126,600 | 118 | 316.50 |
| 2010-06-21 | 128,000 | 130,000 | 126,100 | 130,000 | 30 | 325 |
| 2010-06-18 | 126,500 | 126,800 | 125,100 | 125,300 | 41 | 313.25 |
| 2010-06-17 | 128,100 | 129,200 | 127,100 | 127,300 | 55 | 318.25 |
| 2010-06-16 | 130,000 | 131,000 | 128,400 | 128,900 | 55 | 322.25 |
| 2010-06-15 | 129,000 | 129,100 | 127,800 | 128,900 | 33 | 322.25 |
| 2010-06-14 | 126,500 | 129,300 | 125,500 | 128,500 | 42 | 321.25 |
| 2010-06-11 | 125,100 | 127,800 | 123,700 | 126,900 | 75 | 317.25 |
| 2010-06-10 | 121,000 | 123,500 | 120,000 | 123,500 | 39 | 308.75 |
| 2010-06-09 | 125,000 | 125,000 | 120,500 | 120,500 | 84 | 301.25 |
| 2010-06-08 | 121,300 | 126,000 | 121,300 | 123,200 | 39 | 308 |
| 2010-06-07 | 122,500 | 124,000 | 121,700 | 122,100 | 90 | 305.25 |
| 2010-06-04 | 131,000 | 131,500 | 127,800 | 128,500 | 53 | 321.25 |
| 2010-06-03 | 129,700 | 131,000 | 129,000 | 130,900 | 49 | 327.25 |
| 2010-06-02 | 126,700 | 131,300 | 124,900 | 127,900 | 134 | 319.75 |
| 2010-06-01 | 128,000 | 128,000 | 126,500 | 126,800 | 65 | 317 |
| 2010-05-31 | 123,600 | 128,000 | 123,500 | 126,500 | 51 | 316.25 |
| 2010-05-28 | 126,200 | 127,900 | 121,000 | 123,600 | 120 | 309 |
| 2010-05-27 | 116,000 | 124,800 | 116,000 | 123,500 | 68 | 308.75 |
| 2010-05-26 | 116,500 | 118,500 | 113,500 | 117,500 | 78 | 293.75 |
| 2010-05-25 | 120,500 | 120,500 | 113,000 | 115,000 | 134 | 287.50 |
| 2010-05-24 | 123,100 | 123,100 | 119,100 | 120,700 | 76 | 301.75 |
| 2010-05-21 | 114,300 | 121,000 | 113,500 | 120,100 | 125 | 300.25 |
| 2010-05-20 | 122,200 | 127,000 | 120,400 | 121,000 | 185 | 302.50 |
| 2010-05-19 | 120,100 | 125,800 | 119,000 | 125,200 | 343 | 313 |
| 2010-05-18 | 133,000 | 133,000 | 122,500 | 123,700 | 359 | 309.25 |
| 2010-05-17 | 137,000 | 137,700 | 130,000 | 130,500 | 286 | 326.25 |
| 2010-05-14 | 140,500 | 142,000 | 138,100 | 140,500 | 310 | 351.25 |
| 2010-05-13 | 144,500 | 148,100 | 142,000 | 146,500 | 182 | 366.25 |
| 2010-05-12 | 138,000 | 143,000 | 136,000 | 141,500 | 83 | 353.75 |
| 2010-05-11 | 149,000 | 152,000 | 137,500 | 137,700 | 248 | 344.25 |
| 2010-05-10 | 136,500 | 144,000 | 136,500 | 143,000 | 98 | 357.50 |
| 2010-05-07 | 138,300 | 143,800 | 135,000 | 138,100 | 416 | 345.25 |
| 2010-05-06 | 147,300 | 152,000 | 146,500 | 149,000 | 338 | 372.50 |
| 2010-04-30 | 154,500 | 155,500 | 150,000 | 152,700 | 188 | 381.75 |
| 2010-04-28 | 152,200 | 155,000 | 152,200 | 153,200 | 176 | 383 |
| 2010-04-27 | 157,600 | 159,400 | 153,500 | 158,100 | 200 | 395.25 |
| 2010-04-26 | 158,000 | 163,500 | 155,000 | 157,800 | 537 | 394.50 |
| 2010-04-23 | 151,900 | 157,000 | 150,300 | 153,000 | 322 | 382.50 |
| 2010-04-22 | 145,200 | 151,500 | 145,200 | 150,900 | 179 | 377.25 |
| 2010-04-21 | 146,500 | 150,000 | 144,500 | 146,400 | 313 | 366 |
| 2010-04-20 | 155,100 | 155,100 | 142,100 | 145,000 | 374 | 362.50 |
| 2010-04-19 | 147,300 | 154,200 | 145,000 | 153,500 | 300 | 383.75 |
| 2010-04-16 | 156,100 | 157,900 | 151,000 | 151,300 | 842 | 378.25 |
| 2010-04-15 | 155,000 | 173,800 | 153,500 | 160,000 | 1,728 | 400 |
| 2010-04-14 | 144,800 | 153,400 | 143,500 | 152,000 | 588 | 380 |
| 2010-04-13 | 142,600 | 145,500 | 140,500 | 145,500 | 175 | 363.75 |
| 2010-04-12 | 142,600 | 142,700 | 140,100 | 142,000 | 283 | 355 |
| 2010-04-09 | 142,500 | 145,000 | 142,300 | 143,800 | 92 | 359.50 |
| 2010-04-08 | 144,100 | 146,000 | 142,600 | 143,300 | 212 | 358.25 |
| 2010-04-07 | 145,000 | 146,500 | 143,200 | 146,000 | 160 | 365 |
| 2010-04-06 | 148,000 | 148,900 | 143,500 | 144,800 | 415 | 362 |
| 2010-04-05 | 140,000 | 148,000 | 137,200 | 145,500 | 394 | 363.75 |
| 2010-04-02 | 141,000 | 141,000 | 135,400 | 138,700 | 220 | 346.75 |
| 2010-04-01 | 132,800 | 141,500 | 131,100 | 139,100 | 321 | 347.75 |
| 2010-03-31 | 131,000 | 131,500 | 129,800 | 131,500 | 116 | 328.75 |
| 2010-03-30 | 131,000 | 133,000 | 130,000 | 131,900 | 193 | 329.75 |
| 2010-03-29 | 129,300 | 132,000 | 128,500 | 130,500 | 164 | 326.25 |
| 2010-03-26 | 136,000 | 136,400 | 130,000 | 130,100 | 218 | 325.25 |
| 2010-03-25 | 136,000 | 136,900 | 131,000 | 133,500 | 185 | 333.75 |
| 2010-03-24 | 144,000 | 144,500 | 135,900 | 135,900 | 404 | 339.75 |
| 2010-03-23 | 140,700 | 144,200 | 139,000 | 141,000 | 452 | 352.50 |
| 2010-03-19 | 135,100 | 140,200 | 132,800 | 137,500 | 192 | 343.75 |
| 2010-03-18 | 137,500 | 137,600 | 132,600 | 135,100 | 175 | 337.75 |
| 2010-03-17 | 132,600 | 139,200 | 130,600 | 136,300 | 342 | 340.75 |
| 2010-03-16 | 135,000 | 142,900 | 129,100 | 130,000 | 672 | 325 |
| 2010-03-15 | 127,900 | 128,000 | 123,000 | 126,000 | 199 | 315 |
| 2010-03-12 | 114,300 | 127,000 | 113,700 | 125,300 | 371 | 313.25 |
| 2010-03-11 | 113,900 | 114,500 | 112,200 | 113,000 | 107 | 282.50 |
| 2010-03-10 | 113,400 | 113,900 | 112,500 | 113,400 | 106 | 283.50 |
| 2010-03-09 | 113,500 | 114,000 | 112,100 | 113,800 | 60 | 284.50 |
| 2010-03-08 | 113,100 | 114,200 | 109,000 | 113,500 | 124 | 283.75 |
| 2010-03-05 | 113,500 | 114,900 | 112,400 | 113,000 | 215 | 282.50 |
| 2010-03-04 | 106,600 | 113,000 | 106,600 | 111,300 | 414 | 278.25 |
| 2010-03-03 | 106,500 | 106,800 | 104,100 | 106,500 | 94 | 266.25 |
| 2010-03-02 | 107,900 | 107,900 | 104,400 | 106,800 | 96 | 267 |
| 2010-03-01 | 106,900 | 108,000 | 106,500 | 106,600 | 80 | 266.50 |
| 2010-02-26 | 108,200 | 109,600 | 107,300 | 108,000 | 46 | 270 |
| 2010-02-25 | 111,600 | 112,000 | 108,100 | 108,200 | 69 | 270.50 |
| 2010-02-24 | 108,000 | 111,500 | 108,000 | 111,200 | 116 | 278 |
| 2010-02-23 | 106,000 | 107,500 | 105,100 | 107,500 | 76 | 268.75 |
| 2010-02-22 | 104,000 | 106,500 | 104,000 | 106,000 | 37 | 265 |
| 2010-02-19 | 105,000 | 105,100 | 102,500 | 103,300 | 59 | 258.25 |
| 2010-02-18 | 106,700 | 106,700 | 104,000 | 104,000 | 53 | 260 |
| 2010-02-17 | 103,300 | 105,600 | 103,000 | 105,600 | 77 | 264 |
| 2010-02-16 | 103,400 | 104,000 | 101,600 | 103,300 | 85 | 258.25 |
| 2010-02-15 | 105,000 | 105,000 | 103,000 | 103,400 | 183 | 258.50 |
| 2010-02-12 | 110,200 | 110,600 | 107,000 | 108,200 | 142 | 270.50 |
| 2010-02-10 | 109,200 | 111,500 | 108,300 | 109,700 | 97 | 274.25 |
| 2010-02-09 | 109,400 | 112,000 | 107,500 | 109,800 | 193 | 274.50 |
| 2010-02-08 | 113,700 | 116,500 | 113,500 | 115,400 | 70 | 288.50 |
| 2010-02-05 | 112,000 | 114,800 | 111,800 | 114,200 | 74 | 285.50 |
| 2010-02-04 | 117,000 | 118,400 | 115,000 | 115,900 | 120 | 289.75 |
| 2010-02-03 | 118,500 | 118,900 | 116,500 | 117,400 | 85 | 293.50 |
| 2010-02-02 | 117,200 | 118,500 | 115,900 | 118,500 | 125 | 296.25 |
| 2010-02-01 | 120,000 | 120,500 | 116,100 | 117,000 | 125 | 292.50 |
| 2010-01-29 | 119,500 | 119,900 | 119,000 | 119,900 | 25 | 299.75 |
| 2010-01-28 | 119,000 | 121,600 | 117,900 | 120,000 | 100 | 300 |
| 2010-01-27 | 120,500 | 122,000 | 118,000 | 119,500 | 148 | 298.75 |
| 2010-01-26 | 125,400 | 125,500 | 120,600 | 120,700 | 165 | 301.75 |
| 2010-01-25 | 125,000 | 125,900 | 123,600 | 125,000 | 146 | 312.50 |
| 2010-01-22 | 124,000 | 128,500 | 123,000 | 127,200 | 234 | 318 |
| 2010-01-21 | 120,000 | 126,900 | 120,000 | 126,100 | 351 | 315.25 |
| 2010-01-20 | 120,100 | 121,000 | 118,000 | 118,000 | 187 | 295 |
| 2010-01-19 | 120,100 | 121,500 | 119,000 | 120,200 | 82 | 300.50 |
| 2010-01-18 | 121,600 | 122,600 | 119,800 | 119,800 | 178 | 299.50 |
| 2010-01-15 | 118,900 | 121,000 | 117,500 | 120,400 | 161 | 301 |
| 2010-01-14 | 118,800 | 119,200 | 116,100 | 118,500 | 119 | 296.25 |
| 2010-01-13 | 118,000 | 119,500 | 116,800 | 119,500 | 94 | 298.75 |
| 2010-01-12 | 119,300 | 120,800 | 117,800 | 118,200 | 116 | 295.50 |
| 2010-01-08 | 119,800 | 121,400 | 118,200 | 119,400 | 51 | 298.50 |
| 2010-01-07 | 121,200 | 123,700 | 117,700 | 120,000 | 161 | 300 |
| 2010-01-06 | 119,200 | 121,500 | 119,200 | 120,800 | 90 | 302 |
| 2010-01-05 | 124,300 | 124,900 | 119,700 | 119,700 | 90 | 299.25 |
| 2010-01-04 | 120,800 | 123,000 | 119,000 | 122,000 | 78 | 305 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2017-12-27]1株→2株 [2013-06-26]1株→100株
