3738 (株)ティーガイア 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 | 144,800 | 147,000 | 144,400 | 144,600 | 631 | 723 |
| 2010-12-29 | 140,000 | 144,900 | 140,000 | 144,600 | 797 | 723 |
| 2010-12-28 | 141,000 | 142,200 | 140,300 | 141,800 | 400 | 709 |
| 2010-12-27 | 138,000 | 141,200 | 138,000 | 140,700 | 605 | 703.50 |
| 2010-12-24 | 139,400 | 139,900 | 139,000 | 139,500 | 244 | 697.50 |
| 2010-12-22 | 141,200 | 142,200 | 139,500 | 140,200 | 838 | 701 |
| 2010-12-21 | 142,900 | 143,200 | 141,100 | 142,300 | 929 | 711.50 |
| 2010-12-20 | 143,500 | 143,500 | 140,500 | 141,900 | 1,096 | 709.50 |
| 2010-12-17 | 143,700 | 143,800 | 139,300 | 143,500 | 900 | 717.50 |
| 2010-12-16 | 142,100 | 144,000 | 140,300 | 141,900 | 793 | 709.50 |
| 2010-12-15 | 139,900 | 142,000 | 138,400 | 142,000 | 864 | 710 |
| 2010-12-14 | 139,000 | 140,500 | 138,200 | 139,000 | 1,010 | 695 |
| 2010-12-13 | 139,700 | 139,700 | 136,800 | 138,400 | 863 | 692 |
| 2010-12-10 | 137,200 | 138,200 | 134,800 | 135,600 | 1,527 | 678 |
| 2010-12-09 | 138,800 | 139,500 | 135,900 | 138,600 | 896 | 693 |
| 2010-12-08 | 134,000 | 139,700 | 133,400 | 139,500 | 1,614 | 697.50 |
| 2010-12-07 | 133,000 | 133,800 | 132,400 | 133,500 | 564 | 667.50 |
| 2010-12-06 | 131,000 | 132,800 | 130,700 | 132,000 | 331 | 660 |
| 2010-12-03 | 130,500 | 131,300 | 130,200 | 130,700 | 327 | 653.50 |
| 2010-12-02 | 131,000 | 131,500 | 130,100 | 130,200 | 402 | 651 |
| 2010-12-01 | 127,900 | 130,800 | 127,600 | 130,500 | 643 | 652.50 |
| 2010-11-30 | 128,900 | 129,800 | 127,300 | 127,300 | 434 | 636.50 |
| 2010-11-29 | 129,400 | 130,800 | 128,700 | 128,800 | 428 | 644 |
| 2010-11-26 | 125,500 | 131,900 | 125,400 | 129,400 | 1,244 | 647 |
| 2010-11-25 | 125,000 | 125,400 | 124,200 | 125,000 | 447 | 625 |
| 2010-11-24 | 124,700 | 126,500 | 124,400 | 124,800 | 975 | 624 |
| 2010-11-22 | 127,500 | 127,500 | 123,500 | 125,000 | 429 | 625 |
| 2010-11-19 | 125,100 | 125,700 | 122,700 | 124,800 | 844 | 624 |
| 2010-11-18 | 124,700 | 126,100 | 124,300 | 126,100 | 317 | 630.50 |
| 2010-11-17 | 121,500 | 124,500 | 121,300 | 123,900 | 578 | 619.50 |
| 2010-11-16 | 124,200 | 125,000 | 122,500 | 123,400 | 473 | 617 |
| 2010-11-15 | 123,600 | 124,100 | 122,100 | 123,700 | 619 | 618.50 |
| 2010-11-12 | 120,400 | 123,800 | 119,800 | 122,700 | 1,213 | 613.50 |
| 2010-11-11 | 120,800 | 122,500 | 119,000 | 122,000 | 559 | 610 |
| 2010-11-10 | 121,000 | 123,800 | 121,000 | 122,300 | 745 | 611.50 |
| 2010-11-09 | 120,400 | 120,700 | 119,200 | 120,300 | 970 | 601.50 |
| 2010-11-08 | 120,000 | 120,700 | 119,300 | 120,000 | 506 | 600 |
| 2010-11-05 | 119,400 | 119,900 | 118,200 | 118,700 | 311 | 593.50 |
| 2010-11-04 | 120,100 | 120,400 | 117,000 | 118,000 | 650 | 590 |
| 2010-11-02 | 116,100 | 117,200 | 115,400 | 117,200 | 576 | 586 |
| 2010-11-01 | 115,000 | 116,800 | 113,900 | 115,900 | 1,285 | 579.50 |
| 2010-10-29 | 115,000 | 118,600 | 115,000 | 117,700 | 897 | 588.50 |
| 2010-10-28 | 109,900 | 117,800 | 109,800 | 115,700 | 2,055 | 578.50 |
| 2010-10-27 | 108,800 | 111,000 | 108,700 | 109,900 | 941 | 549.50 |
| 2010-10-26 | 111,300 | 111,700 | 109,000 | 109,500 | 849 | 547.50 |
| 2010-10-25 | 112,800 | 114,300 | 110,900 | 111,200 | 855 | 556 |
| 2010-10-22 | 112,000 | 114,300 | 112,000 | 113,500 | 385 | 567.50 |
| 2010-10-21 | 116,000 | 116,000 | 111,700 | 112,800 | 424 | 564 |
| 2010-10-20 | 113,200 | 114,400 | 112,000 | 113,000 | 693 | 565 |
| 2010-10-19 | 114,500 | 117,000 | 114,000 | 115,800 | 563 | 579 |
| 2010-10-18 | 109,000 | 114,900 | 108,600 | 114,400 | 1,051 | 572 |
| 2010-10-15 | 114,200 | 120,800 | 109,800 | 110,700 | 1,432 | 553.50 |
| 2010-10-14 | 115,300 | 115,900 | 114,300 | 115,100 | 372 | 575.50 |
| 2010-10-13 | 115,300 | 117,800 | 114,300 | 115,200 | 520 | 576 |
| 2010-10-12 | 119,000 | 120,100 | 115,300 | 115,300 | 667 | 576.50 |
| 2010-10-08 | 119,800 | 122,100 | 118,500 | 119,000 | 694 | 595 |
| 2010-10-07 | 119,000 | 123,900 | 119,000 | 121,100 | 727 | 605.50 |
| 2010-10-06 | 117,100 | 120,500 | 117,100 | 119,300 | 605 | 596.50 |
| 2010-10-05 | 115,100 | 118,800 | 115,000 | 117,100 | 653 | 585.50 |
| 2010-10-04 | 118,200 | 119,100 | 116,100 | 116,400 | 731 | 582 |
| 2010-10-01 | 120,000 | 120,600 | 117,800 | 118,200 | 715 | 591 |
| 2010-09-30 | 123,800 | 123,900 | 120,400 | 120,500 | 724 | 602.50 |
| 2010-09-29 | 124,200 | 125,700 | 122,700 | 123,500 | 468 | 617.50 |
| 2010-09-28 | 123,600 | 124,500 | 122,700 | 124,200 | 467 | 621 |
| 2010-09-27 | 129,300 | 129,400 | 126,000 | 127,700 | 570 | 638.50 |
| 2010-09-24 | 126,700 | 129,700 | 126,200 | 127,200 | 427 | 636 |
| 2010-09-22 | 129,800 | 129,800 | 127,000 | 127,400 | 397 | 637 |
| 2010-09-21 | 130,700 | 130,800 | 128,900 | 129,100 | 635 | 645.50 |
| 2010-09-17 | 127,000 | 129,700 | 125,900 | 129,300 | 1,155 | 646.50 |
| 2010-09-16 | 127,000 | 127,500 | 125,700 | 126,300 | 691 | 631.50 |
| 2010-09-15 | 124,700 | 128,000 | 124,500 | 126,700 | 1,266 | 633.50 |
| 2010-09-14 | 123,800 | 124,600 | 123,300 | 124,000 | 805 | 620 |
| 2010-09-13 | 124,500 | 125,500 | 123,500 | 123,700 | 1,099 | 618.50 |
| 2010-09-10 | 123,000 | 125,900 | 123,000 | 124,100 | 959 | 620.50 |
| 2010-09-09 | 123,700 | 125,900 | 123,300 | 124,100 | 629 | 620.50 |
| 2010-09-08 | 123,500 | 124,700 | 122,800 | 124,000 | 1,064 | 620 |
| 2010-09-07 | 125,500 | 126,500 | 125,500 | 126,500 | 630 | 632.50 |
| 2010-09-06 | 126,600 | 127,800 | 125,000 | 127,100 | 885 | 635.50 |
| 2010-09-03 | 124,400 | 126,600 | 123,500 | 124,800 | 1,630 | 624 |
| 2010-09-02 | 132,100 | 132,800 | 123,400 | 124,300 | 2,514 | 621.50 |
| 2010-09-01 | 132,600 | 132,800 | 130,100 | 132,300 | 460 | 661.50 |
| 2010-08-31 | 132,300 | 132,700 | 129,600 | 131,600 | 1,045 | 658 |
| 2010-08-30 | 133,900 | 134,600 | 131,900 | 132,100 | 512 | 660.50 |
| 2010-08-27 | 129,200 | 132,900 | 128,500 | 131,300 | 1,342 | 656.50 |
| 2010-08-26 | 132,300 | 133,200 | 129,100 | 129,700 | 1,619 | 648.50 |
| 2010-08-25 | 132,100 | 134,900 | 131,000 | 133,200 | 1,221 | 666 |
| 2010-08-24 | 137,000 | 137,100 | 133,800 | 134,900 | 1,185 | 674.50 |
| 2010-08-23 | 143,100 | 143,800 | 138,400 | 138,600 | 1,101 | 693 |
| 2010-08-20 | 142,500 | 145,000 | 141,900 | 141,900 | 455 | 709.50 |
| 2010-08-19 | 141,800 | 144,800 | 141,800 | 143,500 | 1,094 | 717.50 |
| 2010-08-18 | 147,400 | 147,400 | 143,100 | 143,600 | 857 | 718 |
| 2010-08-17 | 144,400 | 148,000 | 144,400 | 146,900 | 946 | 734.50 |
| 2010-08-16 | 143,000 | 144,400 | 141,700 | 143,700 | 768 | 718.50 |
| 2010-08-13 | 138,000 | 144,800 | 138,000 | 143,200 | 795 | 716 |
| 2010-08-12 | 137,600 | 140,300 | 135,000 | 139,900 | 1,394 | 699.50 |
| 2010-08-11 | 147,700 | 149,200 | 138,000 | 140,000 | 1,102 | 700 |
| 2010-08-10 | 150,000 | 150,500 | 147,900 | 149,200 | 621 | 746 |
| 2010-08-09 | 148,000 | 150,200 | 148,000 | 149,800 | 260 | 749 |
| 2010-08-06 | 148,500 | 151,100 | 147,200 | 150,600 | 1,008 | 753 |
| 2010-08-05 | 145,200 | 147,600 | 145,000 | 147,600 | 428 | 738 |
| 2010-08-04 | 147,000 | 147,400 | 144,500 | 145,000 | 422 | 725 |
| 2010-08-03 | 146,900 | 149,300 | 145,300 | 148,700 | 1,008 | 743.50 |
| 2010-08-02 | 145,500 | 146,300 | 143,300 | 143,900 | 1,244 | 719.50 |
| 2010-07-30 | 143,100 | 147,600 | 142,600 | 146,800 | 1,426 | 734 |
| 2010-07-29 | 143,900 | 144,500 | 141,800 | 142,300 | 464 | 711.50 |
| 2010-07-28 | 141,500 | 145,000 | 141,500 | 143,700 | 748 | 718.50 |
| 2010-07-27 | 135,300 | 142,500 | 134,500 | 141,800 | 1,510 | 709 |
| 2010-07-26 | 135,600 | 137,400 | 135,600 | 136,000 | 1,277 | 680 |
| 2010-07-23 | 136,100 | 137,800 | 133,900 | 134,500 | 1,848 | 672.50 |
| 2010-07-22 | 140,100 | 141,200 | 135,200 | 135,700 | 1,916 | 678.50 |
| 2010-07-21 | 147,400 | 147,400 | 142,500 | 142,600 | 1,762 | 713 |
| 2010-07-20 | 148,000 | 149,100 | 143,200 | 145,300 | 1,808 | 726.50 |
| 2010-07-16 | 150,000 | 151,000 | 147,200 | 150,700 | 938 | 753.50 |
| 2010-07-15 | 150,500 | 151,900 | 147,700 | 151,600 | 779 | 758 |
| 2010-07-14 | 149,900 | 153,500 | 149,200 | 151,900 | 1,999 | 759.50 |
| 2010-07-13 | 144,800 | 148,000 | 143,100 | 146,400 | 1,396 | 732 |
| 2010-07-12 | 142,000 | 143,700 | 141,700 | 142,700 | 427 | 713.50 |
| 2010-07-09 | 143,300 | 143,800 | 142,100 | 142,500 | 585 | 712.50 |
| 2010-07-08 | 143,900 | 144,600 | 142,400 | 143,700 | 760 | 718.50 |
| 2010-07-07 | 144,000 | 144,000 | 140,600 | 141,800 | 602 | 709 |
| 2010-07-06 | 140,400 | 144,900 | 140,400 | 144,100 | 424 | 720.50 |
| 2010-07-05 | 140,400 | 143,000 | 140,400 | 142,600 | 420 | 713 |
| 2010-07-02 | 141,900 | 143,200 | 140,000 | 141,500 | 583 | 707.50 |
| 2010-07-01 | 143,900 | 143,900 | 140,800 | 141,600 | 1,064 | 708 |
| 2010-06-30 | 143,500 | 145,600 | 142,100 | 144,400 | 1,444 | 722 |
| 2010-06-29 | 145,000 | 148,900 | 144,700 | 146,500 | 2,635 | 732.50 |
| 2010-06-28 | 142,500 | 144,800 | 142,000 | 144,000 | 1,599 | 720 |
| 2010-06-25 | 138,900 | 141,700 | 138,600 | 141,100 | 1,039 | 705.50 |
| 2010-06-24 | 140,000 | 141,100 | 138,400 | 138,800 | 1,168 | 694 |
| 2010-06-23 | 137,000 | 141,800 | 136,700 | 140,000 | 1,287 | 700 |
| 2010-06-22 | 139,900 | 139,900 | 135,200 | 136,800 | 1,289 | 684 |
| 2010-06-21 | 142,300 | 142,300 | 138,900 | 139,800 | 1,173 | 699 |
| 2010-06-18 | 138,600 | 139,300 | 135,300 | 139,300 | 997 | 696.50 |
| 2010-06-17 | 137,400 | 138,500 | 133,000 | 138,000 | 1,470 | 690 |
| 2010-06-16 | 139,800 | 139,800 | 137,200 | 138,600 | 1,060 | 693 |
| 2010-06-15 | 136,900 | 139,800 | 136,200 | 138,400 | 1,249 | 692 |
| 2010-06-14 | 136,800 | 138,100 | 135,200 | 136,600 | 614 | 683 |
| 2010-06-11 | 134,500 | 134,500 | 132,500 | 134,000 | 1,190 | 670 |
| 2010-06-10 | 131,800 | 133,000 | 129,200 | 131,500 | 1,057 | 657.50 |
| 2010-06-09 | 131,700 | 132,200 | 128,400 | 131,600 | 634 | 658 |
| 2010-06-08 | 128,800 | 134,900 | 127,500 | 133,200 | 1,230 | 666 |
| 2010-06-07 | 132,000 | 132,500 | 127,200 | 129,200 | 979 | 646 |
| 2010-06-04 | 134,000 | 137,300 | 133,100 | 136,000 | 1,355 | 680 |
| 2010-06-03 | 134,900 | 136,900 | 133,600 | 133,800 | 1,051 | 669 |
| 2010-06-02 | 130,500 | 135,000 | 129,800 | 134,100 | 2,099 | 670.50 |
| 2010-06-01 | 132,500 | 135,300 | 132,400 | 132,700 | 2,271 | 663.50 |
| 2010-05-31 | 125,600 | 133,900 | 125,600 | 132,400 | 2,007 | 662 |
| 2010-05-28 | 124,000 | 126,100 | 122,300 | 125,600 | 1,116 | 628 |
| 2010-05-27 | 121,000 | 123,400 | 118,800 | 121,300 | 2,389 | 606.50 |
| 2010-05-26 | 128,100 | 129,300 | 123,800 | 123,900 | 2,012 | 619.50 |
| 2010-05-25 | 133,100 | 135,000 | 130,800 | 130,900 | 1,036 | 654.50 |
| 2010-05-24 | 132,300 | 134,800 | 132,300 | 133,800 | 539 | 669 |
| 2010-05-21 | 135,000 | 135,500 | 133,300 | 134,600 | 1,054 | 673 |
| 2010-05-20 | 134,400 | 138,300 | 132,000 | 136,600 | 1,752 | 683 |
| 2010-05-19 | 139,500 | 139,500 | 136,000 | 136,500 | 1,322 | 682.50 |
| 2010-05-18 | 143,300 | 144,000 | 140,400 | 140,500 | 1,336 | 702.50 |
| 2010-05-17 | 142,000 | 144,500 | 141,500 | 143,200 | 957 | 716 |
| 2010-05-14 | 143,200 | 146,000 | 141,400 | 144,100 | 2,507 | 720.50 |
| 2010-05-13 | 151,600 | 151,600 | 142,700 | 146,200 | 2,385 | 731 |
| 2010-05-12 | 152,600 | 152,800 | 148,100 | 150,600 | 950 | 753 |
| 2010-05-11 | 157,900 | 157,900 | 151,100 | 151,800 | 1,152 | 759 |
| 2010-05-10 | 151,700 | 154,200 | 150,200 | 154,000 | 923 | 770 |
| 2010-05-07 | 155,000 | 155,800 | 149,500 | 151,800 | 2,021 | 759 |
| 2010-05-06 | 153,900 | 159,400 | 152,100 | 156,700 | 2,637 | 783.50 |
| 2010-04-30 | 151,900 | 155,800 | 151,100 | 155,000 | 2,014 | 775 |
| 2010-04-28 | 147,900 | 151,800 | 147,800 | 150,000 | 1,266 | 750 |
| 2010-04-27 | 153,000 | 153,300 | 150,900 | 151,900 | 1,845 | 759.50 |
| 2010-04-26 | 151,300 | 153,900 | 149,000 | 153,500 | 3,827 | 767.50 |
| 2010-04-23 | 142,000 | 146,700 | 141,200 | 145,300 | 1,956 | 726.50 |
| 2010-04-22 | 140,200 | 141,600 | 139,200 | 141,100 | 2,163 | 705.50 |
| 2010-04-21 | 143,900 | 143,900 | 141,000 | 142,000 | 1,236 | 710 |
| 2010-04-20 | 140,200 | 142,400 | 140,100 | 141,600 | 993 | 708 |
| 2010-04-19 | 139,500 | 141,000 | 139,100 | 140,000 | 1,385 | 700 |
| 2010-04-16 | 142,200 | 143,900 | 139,000 | 142,500 | 1,517 | 712.50 |
| 2010-04-15 | 140,400 | 140,800 | 139,000 | 140,600 | 1,080 | 703 |
| 2010-04-14 | 140,500 | 140,500 | 138,900 | 139,800 | 597 | 699 |
| 2010-04-13 | 142,000 | 142,000 | 138,000 | 140,100 | 1,414 | 700.50 |
| 2010-04-12 | 141,400 | 142,000 | 139,800 | 140,100 | 838 | 700.50 |
| 2010-04-09 | 139,000 | 141,600 | 138,300 | 140,700 | 975 | 703.50 |
| 2010-04-08 | 139,100 | 140,700 | 138,300 | 140,000 | 1,040 | 700 |
| 2010-04-07 | 140,000 | 140,800 | 138,400 | 139,000 | 1,736 | 695 |
| 2010-04-06 | 140,000 | 141,900 | 137,000 | 140,900 | 2,920 | 704.50 |
| 2010-04-05 | 144,000 | 144,500 | 134,000 | 137,700 | 3,496 | 688.50 |
| 2010-04-02 | 141,000 | 143,700 | 140,400 | 143,200 | 2,109 | 716 |
| 2010-04-01 | 139,500 | 141,200 | 139,000 | 140,300 | 1,747 | 701.50 |
| 2010-03-31 | 138,700 | 139,400 | 136,800 | 138,300 | 868 | 691.50 |
| 2010-03-30 | 133,700 | 138,600 | 132,800 | 137,900 | 1,571 | 689.50 |
| 2010-03-29 | 130,200 | 134,300 | 130,100 | 133,700 | 1,003 | 668.50 |
| 2010-03-26 | 135,800 | 136,000 | 133,100 | 134,900 | 2,349 | 674.50 |
| 2010-03-25 | 140,100 | 140,200 | 135,800 | 136,300 | 1,899 | 681.50 |
| 2010-03-24 | 138,700 | 140,000 | 136,400 | 140,000 | 2,362 | 700 |
| 2010-03-23 | 134,900 | 138,100 | 134,100 | 137,200 | 2,828 | 686 |
| 2010-03-19 | 133,800 | 134,800 | 132,300 | 133,200 | 2,114 | 666 |
| 2010-03-18 | 129,300 | 131,900 | 129,200 | 131,000 | 1,122 | 655 |
| 2010-03-17 | 128,500 | 129,200 | 128,000 | 129,000 | 918 | 645 |
| 2010-03-16 | 127,200 | 128,700 | 127,100 | 127,600 | 1,228 | 638 |
| 2010-03-15 | 127,500 | 128,100 | 126,800 | 127,300 | 1,468 | 636.50 |
| 2010-03-12 | 129,100 | 130,100 | 126,400 | 127,400 | 2,502 | 637 |
| 2010-03-11 | 130,300 | 131,800 | 129,000 | 131,000 | 1,403 | 655 |
| 2010-03-10 | 132,000 | 132,200 | 130,000 | 130,300 | 1,463 | 651.50 |
| 2010-03-09 | 132,000 | 132,500 | 131,400 | 132,000 | 1,371 | 660 |
| 2010-03-08 | 134,100 | 135,000 | 132,300 | 132,700 | 1,457 | 663.50 |
| 2010-03-05 | 132,000 | 134,300 | 132,000 | 133,900 | 1,155 | 669.50 |
| 2010-03-04 | 132,800 | 133,700 | 131,100 | 131,500 | 605 | 657.50 |
| 2010-03-03 | 134,000 | 134,800 | 132,200 | 132,800 | 945 | 664 |
| 2010-03-02 | 134,400 | 135,400 | 133,000 | 134,400 | 736 | 672 |
| 2010-03-01 | 136,000 | 136,500 | 134,000 | 134,700 | 1,094 | 673.50 |
| 2010-02-26 | 134,200 | 134,600 | 133,100 | 134,300 | 807 | 671.50 |
| 2010-02-25 | 131,600 | 133,600 | 130,800 | 133,300 | 1,020 | 666.50 |
| 2010-02-24 | 134,900 | 135,200 | 130,300 | 131,000 | 2,086 | 655 |
| 2010-02-23 | 136,000 | 138,200 | 133,600 | 136,500 | 1,031 | 682.50 |
| 2010-02-22 | 136,900 | 138,800 | 135,500 | 138,300 | 1,240 | 691.50 |
| 2010-02-19 | 135,500 | 136,400 | 133,200 | 133,300 | 714 | 666.50 |
| 2010-02-18 | 136,200 | 139,200 | 135,200 | 135,300 | 1,223 | 676.50 |
| 2010-02-17 | 135,800 | 136,900 | 134,100 | 135,800 | 1,429 | 679 |
| 2010-02-16 | 130,100 | 134,400 | 130,100 | 132,800 | 1,339 | 664 |
| 2010-02-15 | 132,800 | 133,700 | 129,800 | 132,000 | 1,434 | 660 |
| 2010-02-12 | 133,000 | 136,400 | 130,400 | 131,800 | 2,250 | 659 |
| 2010-02-10 | 136,000 | 136,000 | 132,700 | 132,800 | 1,513 | 664 |
| 2010-02-09 | 138,200 | 138,200 | 132,600 | 134,600 | 1,588 | 673 |
| 2010-02-08 | 139,500 | 140,900 | 137,400 | 138,200 | 934 | 691 |
| 2010-02-05 | 141,100 | 142,500 | 139,200 | 140,000 | 1,141 | 700 |
| 2010-02-04 | 146,000 | 146,000 | 141,500 | 142,000 | 1,475 | 710 |
| 2010-02-03 | 143,500 | 145,600 | 143,200 | 145,000 | 802 | 725 |
| 2010-02-02 | 142,600 | 142,700 | 140,700 | 142,000 | 1,013 | 710 |
| 2010-02-01 | 142,300 | 143,100 | 139,600 | 140,400 | 1,808 | 702 |
| 2010-01-29 | 145,900 | 146,200 | 142,800 | 143,800 | 2,305 | 719 |
| 2010-01-28 | 149,000 | 151,100 | 147,600 | 147,800 | 1,085 | 739 |
| 2010-01-27 | 151,700 | 151,700 | 148,900 | 149,400 | 1,090 | 747 |
| 2010-01-26 | 153,000 | 154,000 | 151,200 | 151,200 | 1,015 | 756 |
| 2010-01-25 | 156,100 | 157,800 | 155,000 | 155,000 | 557 | 775 |
| 2010-01-22 | 159,000 | 159,000 | 157,100 | 158,100 | 561 | 790.50 |
| 2010-01-21 | 160,000 | 161,500 | 158,100 | 160,000 | 576 | 800 |
| 2010-01-20 | 161,200 | 161,500 | 158,800 | 159,400 | 396 | 797 |
| 2010-01-19 | 160,200 | 161,200 | 159,000 | 159,800 | 390 | 799 |
| 2010-01-18 | 159,100 | 162,100 | 158,700 | 160,200 | 692 | 801 |
| 2010-01-15 | 159,000 | 163,100 | 159,000 | 162,300 | 1,298 | 811.50 |
| 2010-01-14 | 161,300 | 163,000 | 158,300 | 161,900 | 894 | 809.50 |
| 2010-01-13 | 162,100 | 163,900 | 161,300 | 161,300 | 638 | 806.50 |
| 2010-01-12 | 164,000 | 164,700 | 162,400 | 163,600 | 442 | 818 |
| 2010-01-08 | 164,000 | 164,000 | 162,200 | 162,700 | 727 | 813.50 |
| 2010-01-07 | 164,600 | 165,400 | 163,400 | 163,600 | 579 | 818 |
| 2010-01-06 | 167,000 | 167,000 | 164,200 | 165,600 | 629 | 828 |
| 2010-01-05 | 167,800 | 167,800 | 164,800 | 165,600 | 882 | 828 |
| 2010-01-04 | 164,500 | 167,700 | 164,100 | 167,700 | 543 | 838.50 |
分割・併合履歴 ： [2012-09-26]1株→200株 [2005-11-25]1株→2株 [2004-05-26]1株→2株
