3850 (株)NTTデータイントラマート 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 | 221,200 | 223,000 | 219,500 | 220,000 | 21 | 1,100 |
| 2010-12-28 | 222,600 | 224,000 | 220,200 | 224,000 | 14 | 1,120 |
| 2010-12-27 | 234,500 | 234,500 | 228,000 | 230,000 | 15 | 1,150 |
| 2010-12-24 | 222,200 | 239,000 | 222,200 | 233,000 | 42 | 1,165 |
| 2010-12-22 | 223,000 | 227,300 | 222,200 | 222,300 | 21 | 1,111.50 |
| 2010-12-21 | 230,000 | 231,000 | 222,000 | 222,300 | 17 | 1,111.50 |
| 2010-12-20 | 235,000 | 235,000 | 220,100 | 225,000 | 32 | 1,125 |
| 2010-12-17 | 211,000 | 233,400 | 211,000 | 227,000 | 146 | 1,135 |
| 2010-12-16 | 210,500 | 210,500 | 210,500 | 210,500 | 3 | 1,052.50 |
| 2010-12-15 | 211,800 | 215,500 | 209,000 | 209,000 | 15 | 1,045 |
| 2010-12-14 | 218,300 | 220,000 | 210,000 | 210,000 | 26 | 1,050 |
| 2010-12-13 | 220,000 | 223,000 | 220,000 | 220,000 | 29 | 1,100 |
| 2010-12-10 | 211,000 | 214,500 | 210,000 | 214,500 | 10 | 1,072.50 |
| 2010-12-09 | 209,500 | 213,500 | 208,000 | 211,000 | 27 | 1,055 |
| 2010-12-08 | 205,000 | 213,500 | 202,600 | 207,000 | 30 | 1,035 |
| 2010-12-07 | 205,000 | 205,000 | 202,500 | 202,500 | 6 | 1,012.50 |
| 2010-12-06 | 201,200 | 205,000 | 201,100 | 204,500 | 7 | 1,022.50 |
| 2010-12-03 | 200,200 | 206,000 | 200,000 | 206,000 | 12 | 1,030 |
| 2010-12-02 | 200,100 | 201,000 | 200,100 | 200,200 | 8 | 1,001 |
| 2010-12-01 | 201,000 | 201,000 | 200,000 | 200,000 | 8 | 1,000 |
| 2010-11-30 | 202,000 | 202,000 | 200,000 | 200,000 | 31 | 1,000 |
| 2010-11-29 | 205,000 | 205,000 | 204,000 | 204,000 | 8 | 1,020 |
| 2010-11-26 | 224,000 | 224,000 | 210,000 | 210,000 | 30 | 1,050 |
| 2010-11-25 | 204,900 | 227,000 | 200,000 | 220,000 | 79 | 1,100 |
| 2010-11-24 | 190,800 | 190,800 | 189,800 | 189,800 | 8 | 949 |
| 2010-11-22 | 194,700 | 194,700 | 190,100 | 190,800 | 8 | 954 |
| 2010-11-19 | 190,900 | 190,900 | 190,700 | 190,700 | 4 | 953.50 |
| 2010-11-18 | 190,100 | 190,100 | 190,100 | 190,100 | 10 | 950.50 |
| 2010-11-17 | 189,000 | 189,000 | 188,000 | 189,000 | 3 | 945 |
| 2010-11-16 | 190,000 | 190,000 | 189,000 | 189,000 | 3 | 945 |
| 2010-11-15 | 192,800 | 192,800 | 192,800 | 192,800 | 3 | 964 |
| 2010-11-12 | 192,900 | 192,900 | 192,800 | 192,800 | 3 | 964 |
| 2010-11-11 | 191,400 | 194,000 | 191,400 | 194,000 | 13 | 970 |
| 2010-11-10 | 186,000 | 192,400 | 186,000 | 191,400 | 8 | 957 |
| 2010-11-09 | 184,500 | 185,600 | 184,500 | 185,600 | 2 | 928 |
| 2010-11-08 | 186,000 | 186,000 | 185,000 | 185,100 | 8 | 925.50 |
| 2010-11-05 | 193,900 | 193,900 | 188,300 | 188,300 | 7 | 941.50 |
| 2010-11-04 | 190,000 | 190,000 | 188,100 | 188,100 | 2 | 940.50 |
| 2010-11-02 | 190,000 | 191,900 | 184,200 | 191,900 | 17 | 959.50 |
| 2010-11-01 | 193,300 | 193,300 | 193,300 | 193,300 | 1 | 966.50 |
| 2010-10-29 | 192,900 | 199,500 | 192,100 | 193,300 | 17 | 966.50 |
| 2010-10-28 | 197,100 | 197,100 | 196,000 | 196,000 | 3 | 980 |
| 2010-10-27 | 199,800 | 199,800 | 199,000 | 199,000 | 4 | 995 |
| 2010-10-26 | 200,000 | 200,000 | 200,000 | 200,000 | 3 | 1,000 |
| 2010-10-25 | 204,900 | 204,900 | 201,500 | 202,000 | 11 | 1,010 |
| 2010-10-22 | 202,000 | 204,000 | 202,000 | 203,900 | 6 | 1,019.50 |
| 2010-10-21 | 202,000 | 202,000 | 200,100 | 202,000 | 8 | 1,010 |
| 2010-10-20 | 200,000 | 200,000 | 200,000 | 200,000 | 9 | 1,000 |
| 2010-10-19 | 200,000 | 200,000 | 199,000 | 199,400 | 11 | 997 |
| 2010-10-18 | 200,000 | 200,000 | 200,000 | 200,000 | 13 | 1,000 |
| 2010-10-15 | 200,000 | 200,000 | 196,000 | 200,000 | 35 | 1,000 |
| 2010-10-14 | 200,000 | 201,500 | 200,000 | 201,500 | 16 | 1,007.50 |
| 2010-10-13 | 197,500 | 197,500 | 196,200 | 197,000 | 8 | 985 |
| 2010-10-12 | 197,800 | 197,800 | 197,800 | 197,800 | 1 | 989 |
| 2010-10-08 | 199,500 | 199,500 | 197,500 | 197,500 | 7 | 987.50 |
| 2010-10-07 | 199,000 | 199,800 | 198,000 | 199,500 | 6 | 997.50 |
| 2010-10-06 | 199,000 | 199,000 | 197,100 | 197,600 | 5 | 988 |
| 2010-10-05 | 195,000 | 195,000 | 195,000 | 195,000 | 5 | 975 |
| 2010-10-04 | 199,500 | 199,500 | 192,600 | 195,000 | 11 | 975 |
| 2010-10-01 | 201,700 | 201,700 | 199,100 | 199,100 | 31 | 995.50 |
| 2010-09-30 | 201,600 | 201,600 | 201,600 | 201,600 | 1 | 1,008 |
| 2010-09-29 | 201,500 | 209,000 | 201,000 | 209,000 | 9 | 1,045 |
| 2010-09-28 | 210,000 | 210,000 | 200,200 | 202,200 | 20 | 1,011 |
| 2010-09-27 | 200,000 | 220,000 | 200,000 | 209,000 | 37 | 1,045 |
| 2010-09-24 | 200,000 | 201,000 | 200,000 | 200,000 | 17 | 1,000 |
| 2010-09-22 | 201,500 | 201,500 | 200,100 | 200,100 | 7 | 1,000.50 |
| 2010-09-21 | 205,000 | 205,000 | 201,500 | 201,500 | 10 | 1,007.50 |
| 2010-09-17 | 199,100 | 200,000 | 199,100 | 200,000 | 13 | 1,000 |
| 2010-09-16 | 200,000 | 200,000 | 199,100 | 200,000 | 6 | 1,000 |
| 2010-09-15 | 200,000 | 200,000 | 199,100 | 200,000 | 5 | 1,000 |
| 2010-09-14 | 200,200 | 203,000 | 199,700 | 200,500 | 35 | 1,002.50 |
| 2010-09-13 | 203,000 | 204,000 | 200,200 | 200,200 | 5 | 1,001 |
| 2010-09-10 | 200,000 | 203,000 | 200,000 | 203,000 | 12 | 1,015 |
| 2010-09-08 | 202,000 | 202,000 | 200,000 | 200,000 | 7 | 1,000 |
| 2010-09-07 | 199,000 | 207,000 | 199,000 | 207,000 | 14 | 1,035 |
| 2010-09-06 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 1,000 |
| 2010-09-03 | 199,000 | 200,000 | 199,000 | 200,000 | 2 | 1,000 |
| 2010-09-02 | 199,000 | 200,000 | 199,000 | 200,000 | 7 | 1,000 |
| 2010-09-01 | 200,200 | 200,200 | 200,000 | 200,000 | 5 | 1,000 |
| 2010-08-31 | 200,000 | 200,000 | 200,000 | 200,000 | 26 | 1,000 |
| 2010-08-30 | 205,000 | 205,000 | 200,200 | 200,200 | 13 | 1,001 |
| 2010-08-27 | 202,000 | 202,000 | 200,000 | 200,000 | 27 | 1,000 |
| 2010-08-26 | 200,100 | 202,500 | 200,100 | 202,500 | 3 | 1,012.50 |
| 2010-08-25 | 200,200 | 203,500 | 200,000 | 200,000 | 23 | 1,000 |
| 2010-08-24 | 210,000 | 210,000 | 205,000 | 205,000 | 7 | 1,025 |
| 2010-08-23 | 205,700 | 210,000 | 205,000 | 210,000 | 16 | 1,050 |
| 2010-08-20 | 203,000 | 208,000 | 203,000 | 203,000 | 17 | 1,015 |
| 2010-08-19 | 200,000 | 201,000 | 198,000 | 200,000 | 7 | 1,000 |
| 2010-08-18 | 203,700 | 203,700 | 199,000 | 200,000 | 29 | 1,000 |
| 2010-08-17 | 203,000 | 203,000 | 200,000 | 200,000 | 36 | 1,000 |
| 2010-08-16 | 184,000 | 214,900 | 184,000 | 200,100 | 122 | 1,000.50 |
| 2010-08-13 | 187,000 | 187,000 | 177,000 | 180,000 | 37 | 900 |
| 2010-08-12 | 192,000 | 192,000 | 185,000 | 186,000 | 21 | 930 |
| 2010-08-11 | 196,100 | 196,300 | 193,000 | 194,000 | 22 | 970 |
| 2010-08-10 | 194,800 | 205,000 | 194,800 | 196,000 | 15 | 980 |
| 2010-08-09 | 192,000 | 194,900 | 192,000 | 194,400 | 9 | 972 |
| 2010-08-06 | 203,900 | 203,900 | 193,000 | 196,000 | 27 | 980 |
| 2010-08-05 | 207,200 | 207,200 | 200,000 | 200,000 | 17 | 1,000 |
| 2010-08-04 | 209,600 | 209,600 | 202,000 | 203,000 | 20 | 1,015 |
| 2010-08-03 | 219,000 | 219,000 | 209,600 | 209,600 | 24 | 1,048 |
| 2010-08-02 | 215,000 | 219,000 | 209,000 | 214,000 | 21 | 1,070 |
| 2010-07-30 | 222,000 | 223,000 | 218,000 | 218,000 | 12 | 1,090 |
| 2010-07-29 | 217,200 | 224,000 | 217,200 | 218,600 | 34 | 1,093 |
| 2010-07-28 | 225,000 | 231,000 | 224,000 | 230,000 | 42 | 1,150 |
| 2010-07-27 | 228,000 | 230,000 | 221,200 | 225,000 | 18 | 1,125 |
| 2010-07-26 | 235,000 | 241,000 | 232,000 | 232,000 | 73 | 1,160 |
| 2010-07-23 | 223,500 | 235,000 | 221,000 | 230,000 | 99 | 1,150 |
| 2010-07-22 | 230,000 | 230,000 | 216,200 | 218,500 | 63 | 1,092.50 |
| 2010-07-21 | 238,000 | 242,000 | 228,500 | 234,000 | 90 | 1,170 |
| 2010-07-20 | 224,000 | 238,500 | 222,500 | 230,000 | 81 | 1,150 |
| 2010-07-16 | 245,500 | 258,000 | 222,200 | 222,300 | 284 | 1,111.50 |
| 2010-07-15 | 215,000 | 249,000 | 209,000 | 247,000 | 231 | 1,235 |
| 2010-07-14 | 200,000 | 222,500 | 200,000 | 218,000 | 93 | 1,090 |
| 2010-07-13 | 198,700 | 200,000 | 195,100 | 196,000 | 13 | 980 |
| 2010-07-12 | 207,000 | 207,000 | 197,000 | 198,700 | 8 | 993.50 |
| 2010-07-09 | 218,000 | 225,000 | 203,000 | 208,000 | 57 | 1,040 |
| 2010-07-08 | 210,100 | 220,000 | 205,000 | 218,000 | 67 | 1,090 |
| 2010-07-07 | 189,000 | 233,000 | 189,000 | 198,100 | 213 | 990.50 |
| 2010-07-06 | 179,000 | 193,000 | 178,500 | 193,000 | 29 | 965 |
| 2010-07-05 | 180,000 | 180,500 | 178,000 | 179,000 | 18 | 895 |
| 2010-07-02 | 176,000 | 182,100 | 176,000 | 180,000 | 18 | 900 |
| 2010-07-01 | 185,000 | 185,000 | 180,000 | 180,000 | 7 | 900 |
| 2010-06-30 | 174,600 | 185,000 | 168,000 | 185,000 | 53 | 925 |
| 2010-06-29 | 192,100 | 194,000 | 180,500 | 183,500 | 52 | 917.50 |
| 2010-06-28 | 207,000 | 207,000 | 183,100 | 184,100 | 43 | 920.50 |
| 2010-06-25 | 218,300 | 218,300 | 202,000 | 205,000 | 44 | 1,025 |
| 2010-06-24 | 219,900 | 222,000 | 205,000 | 213,300 | 114 | 1,066.50 |
| 2010-06-23 | 223,700 | 255,000 | 211,600 | 223,000 | 543 | 1,115 |
| 2010-06-22 | 180,000 | 218,700 | 177,800 | 218,700 | 231 | 1,093.50 |
| 2010-06-21 | 173,000 | 180,000 | 173,000 | 178,700 | 14 | 893.50 |
| 2010-06-18 | 171,200 | 171,200 | 167,000 | 167,000 | 14 | 835 |
| 2010-06-17 | 170,000 | 172,500 | 170,000 | 172,500 | 5 | 862.50 |
| 2010-06-16 | 170,000 | 172,500 | 168,000 | 172,500 | 11 | 862.50 |
| 2010-06-15 | 176,000 | 176,000 | 171,900 | 171,900 | 10 | 859.50 |
| 2010-06-14 | 177,000 | 177,000 | 171,500 | 176,500 | 27 | 882.50 |
| 2010-06-11 | 176,800 | 177,000 | 176,800 | 177,000 | 6 | 885 |
| 2010-06-10 | 170,000 | 170,000 | 166,000 | 170,000 | 8 | 850 |
| 2010-06-09 | 173,000 | 173,000 | 166,700 | 166,700 | 4 | 833.50 |
| 2010-06-08 | 167,500 | 169,800 | 163,000 | 169,700 | 31 | 848.50 |
| 2010-06-07 | 170,100 | 171,600 | 166,100 | 166,100 | 26 | 830.50 |
| 2010-06-04 | 184,000 | 186,000 | 180,000 | 180,000 | 31 | 900 |
| 2010-06-03 | 186,000 | 188,000 | 180,000 | 188,000 | 34 | 940 |
| 2010-06-02 | 180,000 | 184,000 | 173,000 | 175,000 | 47 | 875 |
| 2010-06-01 | 172,000 | 183,000 | 172,000 | 183,000 | 65 | 915 |
| 2010-05-31 | 163,500 | 169,500 | 163,500 | 169,500 | 26 | 847.50 |
| 2010-05-28 | 165,000 | 168,000 | 161,500 | 164,000 | 41 | 820 |
| 2010-05-27 | 150,000 | 161,000 | 150,000 | 161,000 | 19 | 805 |
| 2010-05-26 | 154,400 | 155,000 | 150,000 | 150,300 | 30 | 751.50 |
| 2010-05-25 | 167,300 | 167,300 | 151,600 | 151,700 | 43 | 758.50 |
| 2010-05-24 | 168,100 | 170,000 | 166,900 | 167,300 | 14 | 836.50 |
| 2010-05-21 | 164,200 | 167,000 | 160,000 | 164,100 | 45 | 820.50 |
| 2010-05-20 | 176,000 | 176,100 | 172,000 | 172,200 | 14 | 861 |
| 2010-05-19 | 170,100 | 180,000 | 167,100 | 180,000 | 31 | 900 |
| 2010-05-18 | 176,100 | 185,000 | 175,000 | 175,000 | 52 | 875 |
| 2010-05-17 | 195,000 | 195,000 | 175,600 | 175,600 | 45 | 878 |
| 2010-05-14 | 189,000 | 193,900 | 188,100 | 193,400 | 36 | 967 |
| 2010-05-13 | 190,100 | 193,000 | 188,000 | 193,000 | 37 | 965 |
| 2010-05-12 | 196,500 | 206,700 | 185,000 | 185,000 | 48 | 925 |
| 2010-05-11 | 224,900 | 224,900 | 195,000 | 196,500 | 60 | 982.50 |
| 2010-05-10 | 215,000 | 218,000 | 210,000 | 214,000 | 33 | 1,070 |
| 2010-05-07 | 198,400 | 206,500 | 195,000 | 205,500 | 83 | 1,027.50 |
| 2010-05-06 | 224,200 | 225,000 | 220,000 | 223,400 | 60 | 1,117 |
| 2010-04-30 | 239,200 | 241,000 | 231,100 | 234,200 | 132 | 1,171 |
| 2010-04-28 | 227,000 | 254,500 | 211,000 | 249,200 | 241 | 1,246 |
| 2010-04-27 | 235,100 | 238,000 | 226,100 | 230,000 | 186 | 1,150 |
| 2010-04-26 | 260,000 | 260,700 | 244,500 | 245,000 | 331 | 1,225 |
| 2010-04-23 | 251,500 | 257,000 | 240,200 | 241,500 | 216 | 1,207.50 |
| 2010-04-22 | 260,000 | 260,000 | 243,100 | 255,000 | 409 | 1,275 |
| 2010-04-21 | 283,000 | 297,700 | 252,000 | 274,000 | 759 | 1,370 |
| 2010-04-20 | 289,000 | 307,000 | 289,000 | 307,000 | 484 | 1,535 |
| 2010-04-19 | 256,900 | 256,900 | 256,900 | 256,900 | 93 | 1,284.50 |
| 2010-04-16 | 206,900 | 206,900 | 206,900 | 206,900 | 101 | 1,034.50 |
| 2010-04-15 | 139,400 | 166,900 | 139,400 | 166,900 | 102 | 834.50 |
| 2010-04-14 | 137,500 | 137,500 | 136,900 | 136,900 | 2 | 684.50 |
| 2010-04-13 | 135,100 | 138,900 | 135,100 | 138,800 | 14 | 694 |
| 2010-04-12 | 135,400 | 137,500 | 133,100 | 134,900 | 16 | 674.50 |
| 2010-04-09 | 133,000 | 133,000 | 132,000 | 132,400 | 11 | 662 |
| 2010-04-08 | 139,000 | 139,000 | 139,000 | 139,000 | 1 | 695 |
| 2010-04-07 | 139,500 | 139,500 | 139,000 | 139,000 | 11 | 695 |
| 2010-04-06 | 136,000 | 139,800 | 135,000 | 139,000 | 12 | 695 |
| 2010-04-05 | 131,000 | 135,800 | 131,000 | 135,800 | 32 | 679 |
| 2010-04-02 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 650 |
| 2010-04-01 | 125,000 | 130,000 | 125,000 | 130,000 | 12 | 650 |
| 2010-03-31 | 128,000 | 129,000 | 128,000 | 128,000 | 10 | 640 |
| 2010-03-30 | 122,300 | 128,300 | 122,300 | 128,300 | 22 | 641.50 |
| 2010-03-29 | 127,000 | 127,000 | 121,500 | 121,900 | 9 | 609.50 |
| 2010-03-26 | 130,000 | 130,000 | 127,000 | 127,000 | 3 | 635 |
| 2010-03-25 | 130,500 | 130,500 | 130,500 | 130,500 | 2 | 652.50 |
| 2010-03-24 | 132,400 | 132,500 | 130,000 | 130,500 | 19 | 652.50 |
| 2010-03-23 | 132,400 | 132,400 | 130,700 | 132,400 | 12 | 662 |
| 2010-03-19 | 134,500 | 134,500 | 132,400 | 132,400 | 12 | 662 |
| 2010-03-18 | 134,000 | 134,000 | 131,000 | 134,000 | 9 | 670 |
| 2010-03-17 | 134,900 | 135,000 | 132,000 | 132,000 | 10 | 660 |
| 2010-03-16 | 131,000 | 134,500 | 130,000 | 134,000 | 18 | 670 |
| 2010-03-15 | 124,500 | 125,000 | 124,500 | 124,900 | 8 | 624.50 |
| 2010-03-12 | 125,000 | 125,400 | 124,000 | 124,500 | 8 | 622.50 |
| 2010-03-11 | 124,700 | 125,400 | 124,700 | 124,900 | 6 | 624.50 |
| 2010-03-10 | 124,100 | 124,400 | 124,000 | 124,000 | 19 | 620 |
| 2010-03-09 | 121,000 | 121,000 | 120,000 | 120,000 | 6 | 600 |
| 2010-03-08 | 119,500 | 119,500 | 119,000 | 119,000 | 4 | 595 |
| 2010-03-05 | 119,500 | 119,500 | 119,500 | 119,500 | 6 | 597.50 |
| 2010-03-04 | 120,000 | 120,000 | 119,500 | 119,500 | 4 | 597.50 |
| 2010-03-03 | 121,000 | 121,000 | 121,000 | 121,000 | 1 | 605 |
| 2010-03-02 | 121,000 | 121,000 | 121,000 | 121,000 | 2 | 605 |
| 2010-03-01 | 121,000 | 121,000 | 121,000 | 121,000 | 1 | 605 |
| 2010-02-26 | 121,000 | 121,000 | 120,000 | 120,000 | 5 | 600 |
| 2010-02-25 | 124,100 | 124,100 | 120,500 | 120,500 | 4 | 602.50 |
| 2010-02-23 | 121,000 | 121,100 | 121,000 | 121,100 | 2 | 605.50 |
| 2010-02-22 | 128,000 | 128,000 | 121,000 | 121,000 | 11 | 605 |
| 2010-02-19 | 124,600 | 124,600 | 122,000 | 122,000 | 6 | 610 |
| 2010-02-16 | 121,600 | 121,600 | 121,500 | 121,600 | 7 | 608 |
| 2010-02-12 | 121,500 | 121,600 | 121,500 | 121,500 | 3 | 607.50 |
| 2010-02-10 | 122,000 | 123,400 | 120,400 | 123,400 | 32 | 617 |
| 2010-02-09 | 127,500 | 127,500 | 125,000 | 125,000 | 2 | 625 |
| 2010-02-08 | 128,500 | 128,500 | 128,500 | 128,500 | 1 | 642.50 |
| 2010-02-05 | 119,500 | 125,500 | 119,500 | 125,500 | 8 | 627.50 |
| 2010-02-04 | 129,000 | 129,000 | 128,500 | 128,500 | 5 | 642.50 |
| 2010-02-03 | 133,500 | 133,500 | 129,100 | 129,100 | 12 | 645.50 |
| 2010-02-02 | 130,000 | 130,500 | 129,000 | 130,500 | 23 | 652.50 |
| 2010-02-01 | 130,000 | 131,000 | 129,000 | 130,100 | 33 | 650.50 |
| 2010-01-29 | 135,000 | 135,000 | 133,000 | 133,000 | 7 | 665 |
| 2010-01-28 | 135,000 | 135,000 | 135,000 | 135,000 | 3 | 675 |
| 2010-01-27 | 138,000 | 138,000 | 135,000 | 135,000 | 12 | 675 |
| 2010-01-26 | 135,100 | 135,100 | 131,600 | 133,000 | 11 | 665 |
| 2010-01-25 | 138,800 | 138,800 | 135,100 | 135,100 | 6 | 675.50 |
| 2010-01-22 | 134,900 | 137,800 | 134,900 | 137,800 | 16 | 689 |
| 2010-01-21 | 136,800 | 136,800 | 134,000 | 134,000 | 8 | 670 |
| 2010-01-20 | 134,500 | 134,500 | 134,500 | 134,500 | 2 | 672.50 |
| 2010-01-19 | 134,800 | 134,900 | 134,000 | 134,200 | 8 | 671 |
| 2010-01-18 | 130,400 | 133,400 | 130,400 | 133,400 | 2 | 667 |
| 2010-01-15 | 131,000 | 133,000 | 131,000 | 133,000 | 4 | 665 |
| 2010-01-14 | 132,800 | 132,800 | 130,900 | 131,000 | 7 | 655 |
| 2010-01-13 | 130,300 | 130,300 | 130,300 | 130,300 | 5 | 651.50 |
| 2010-01-12 | 130,200 | 131,000 | 130,000 | 130,100 | 6 | 650.50 |
| 2010-01-08 | 130,100 | 130,300 | 130,100 | 130,200 | 4 | 651 |
| 2010-01-07 | 136,000 | 136,000 | 130,100 | 130,100 | 6 | 650.50 |
| 2010-01-06 | 133,000 | 133,300 | 133,000 | 133,000 | 5 | 665 |
| 2010-01-05 | 133,000 | 133,000 | 132,000 | 133,000 | 6 | 665 |
| 2010-01-04 | 134,000 | 134,000 | 133,000 | 133,000 | 5 | 665 |
分割・併合履歴 ： [2013-03-27]1株→200株
