4564 オンコセラピー・サイエンス(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 | 187,100 | 188,500 | 182,300 | 186,200 | 1,241 | 372.40 |
| 2010-12-29 | 189,700 | 190,800 | 187,400 | 188,100 | 1,006 | 376.20 |
| 2010-12-28 | 186,200 | 189,900 | 185,700 | 188,700 | 949 | 377.40 |
| 2010-12-27 | 193,000 | 194,000 | 187,300 | 187,500 | 2,471 | 375 |
| 2010-12-24 | 185,000 | 191,900 | 185,000 | 190,000 | 4,814 | 380 |
| 2010-12-22 | 179,200 | 184,000 | 179,200 | 183,500 | 2,590 | 367 |
| 2010-12-21 | 178,100 | 180,600 | 178,000 | 179,200 | 960 | 358.40 |
| 2010-12-20 | 178,000 | 181,600 | 176,800 | 177,900 | 1,907 | 355.80 |
| 2010-12-17 | 175,000 | 178,300 | 174,600 | 178,000 | 996 | 356 |
| 2010-12-16 | 176,600 | 176,900 | 175,000 | 176,000 | 707 | 352 |
| 2010-12-15 | 178,600 | 178,600 | 175,700 | 177,100 | 672 | 354.20 |
| 2010-12-14 | 178,300 | 178,600 | 177,200 | 178,600 | 627 | 357.20 |
| 2010-12-13 | 179,200 | 179,300 | 176,200 | 177,700 | 576 | 355.40 |
| 2010-12-10 | 173,900 | 176,000 | 173,900 | 176,000 | 697 | 352 |
| 2010-12-09 | 176,200 | 176,500 | 174,000 | 174,000 | 963 | 348 |
| 2010-12-08 | 178,000 | 179,500 | 175,800 | 176,000 | 909 | 352 |
| 2010-12-07 | 178,000 | 179,000 | 176,900 | 178,000 | 1,027 | 356 |
| 2010-12-06 | 176,000 | 183,000 | 175,000 | 178,900 | 2,348 | 357.80 |
| 2010-12-03 | 174,400 | 175,800 | 174,100 | 175,700 | 371 | 351.40 |
| 2010-12-02 | 175,200 | 176,000 | 174,400 | 174,700 | 459 | 349.40 |
| 2010-12-01 | 176,900 | 176,900 | 173,300 | 175,000 | 628 | 350 |
| 2010-11-30 | 177,500 | 177,500 | 172,500 | 174,700 | 1,547 | 349.40 |
| 2010-11-29 | 172,800 | 174,800 | 172,000 | 173,700 | 922 | 347.40 |
| 2010-11-26 | 172,700 | 174,000 | 170,300 | 170,500 | 766 | 341 |
| 2010-11-25 | 174,000 | 175,000 | 172,100 | 172,500 | 948 | 345 |
| 2010-11-24 | 170,500 | 174,400 | 170,300 | 171,900 | 802 | 343.80 |
| 2010-11-22 | 173,000 | 176,600 | 172,000 | 174,500 | 1,182 | 349 |
| 2010-11-19 | 165,400 | 180,000 | 165,400 | 175,800 | 3,711 | 351.60 |
| 2010-11-18 | 162,800 | 167,300 | 162,500 | 165,400 | 968 | 330.80 |
| 2010-11-17 | 168,500 | 168,900 | 164,600 | 164,900 | 1,162 | 329.80 |
| 2010-11-16 | 170,000 | 171,000 | 168,200 | 168,900 | 1,012 | 337.80 |
| 2010-11-15 | 177,700 | 177,800 | 161,900 | 167,700 | 4,064 | 335.40 |
| 2010-11-12 | 182,000 | 184,400 | 180,600 | 181,700 | 716 | 363.40 |
| 2010-11-11 | 180,100 | 184,700 | 180,100 | 183,800 | 1,141 | 367.60 |
| 2010-11-10 | 180,000 | 181,800 | 179,000 | 180,000 | 903 | 360 |
| 2010-11-09 | 174,600 | 179,900 | 173,400 | 179,300 | 1,169 | 358.60 |
| 2010-11-08 | 174,500 | 175,100 | 172,700 | 173,200 | 699 | 346.40 |
| 2010-11-05 | 174,500 | 176,500 | 173,000 | 175,100 | 702 | 350.20 |
| 2010-11-04 | 176,000 | 176,900 | 174,500 | 175,100 | 474 | 350.20 |
| 2010-11-02 | 173,200 | 177,000 | 172,000 | 175,100 | 1,126 | 350.20 |
| 2010-11-01 | 177,600 | 177,700 | 175,000 | 175,000 | 546 | 350 |
| 2010-10-29 | 178,000 | 179,400 | 175,100 | 177,000 | 721 | 354 |
| 2010-10-28 | 175,400 | 180,800 | 173,500 | 176,900 | 1,276 | 353.80 |
| 2010-10-27 | 175,100 | 176,200 | 172,400 | 174,400 | 695 | 348.80 |
| 2010-10-26 | 179,000 | 180,200 | 174,500 | 175,100 | 1,866 | 350.20 |
| 2010-10-25 | 172,500 | 176,500 | 171,800 | 176,000 | 1,529 | 352 |
| 2010-10-22 | 167,600 | 169,600 | 166,600 | 168,900 | 771 | 337.80 |
| 2010-10-21 | 168,000 | 168,600 | 165,500 | 166,500 | 863 | 333 |
| 2010-10-20 | 164,200 | 166,400 | 163,600 | 165,600 | 919 | 331.20 |
| 2010-10-19 | 165,500 | 168,800 | 161,500 | 161,800 | 1,462 | 323.60 |
| 2010-10-18 | 159,700 | 170,700 | 158,100 | 165,800 | 2,920 | 331.60 |
| 2010-10-15 | 144,100 | 173,900 | 144,100 | 163,300 | 12,305 | 326.60 |
| 2010-10-14 | 187,200 | 187,300 | 183,800 | 184,100 | 1,123 | 368.20 |
| 2010-10-13 | 186,800 | 188,600 | 186,100 | 187,300 | 1,150 | 374.60 |
| 2010-10-12 | 185,800 | 188,000 | 184,000 | 186,100 | 991 | 372.20 |
| 2010-10-08 | 185,900 | 186,000 | 182,900 | 184,700 | 921 | 369.40 |
| 2010-10-07 | 187,000 | 187,900 | 185,000 | 186,500 | 1,261 | 373 |
| 2010-10-06 | 184,100 | 185,500 | 182,400 | 184,800 | 1,252 | 369.60 |
| 2010-10-05 | 179,900 | 184,500 | 178,100 | 183,900 | 1,060 | 367.80 |
| 2010-10-04 | 183,100 | 186,000 | 182,000 | 182,000 | 1,144 | 364 |
| 2010-10-01 | 184,900 | 186,800 | 180,200 | 181,200 | 1,829 | 362.40 |
| 2010-09-30 | 181,500 | 185,000 | 179,200 | 185,000 | 2,690 | 370 |
| 2010-09-29 | 174,900 | 181,800 | 174,200 | 179,600 | 2,544 | 359.20 |
| 2010-09-28 | 167,200 | 171,500 | 165,800 | 170,900 | 477 | 341.80 |
| 2010-09-27 | 170,500 | 172,000 | 167,000 | 167,700 | 489 | 335.40 |
| 2010-09-24 | 170,300 | 171,000 | 169,600 | 170,000 | 384 | 340 |
| 2010-09-22 | 171,100 | 173,300 | 170,500 | 171,600 | 436 | 343.20 |
| 2010-09-21 | 172,000 | 174,000 | 171,000 | 171,900 | 971 | 343.80 |
| 2010-09-17 | 166,800 | 170,000 | 164,800 | 167,200 | 596 | 334.40 |
| 2010-09-16 | 170,100 | 172,000 | 167,200 | 167,200 | 632 | 334.40 |
| 2010-09-15 | 171,900 | 174,700 | 170,200 | 170,200 | 1,401 | 340.40 |
| 2010-09-14 | 172,000 | 174,900 | 168,800 | 168,800 | 1,115 | 337.60 |
| 2010-09-13 | 165,000 | 174,600 | 163,900 | 172,100 | 2,107 | 344.20 |
| 2010-09-10 | 159,400 | 161,200 | 159,100 | 159,700 | 407 | 319.40 |
| 2010-09-09 | 158,700 | 160,800 | 157,800 | 159,500 | 302 | 319 |
| 2010-09-08 | 160,000 | 160,800 | 157,400 | 157,500 | 396 | 315 |
| 2010-09-07 | 161,300 | 163,600 | 160,000 | 161,400 | 445 | 322.80 |
| 2010-09-06 | 157,000 | 161,400 | 157,000 | 161,400 | 394 | 322.80 |
| 2010-09-03 | 157,300 | 159,100 | 156,200 | 156,800 | 405 | 313.60 |
| 2010-09-02 | 161,200 | 162,200 | 158,400 | 158,400 | 374 | 316.80 |
| 2010-09-01 | 158,400 | 162,000 | 158,400 | 160,800 | 425 | 321.60 |
| 2010-08-31 | 157,200 | 159,400 | 156,300 | 159,400 | 352 | 318.80 |
| 2010-08-30 | 162,000 | 163,800 | 159,900 | 160,600 | 485 | 321.20 |
| 2010-08-27 | 156,000 | 161,800 | 154,000 | 158,800 | 938 | 317.60 |
| 2010-08-26 | 152,000 | 156,500 | 149,500 | 154,000 | 879 | 308 |
| 2010-08-25 | 152,500 | 157,000 | 151,100 | 151,500 | 1,032 | 303 |
| 2010-08-24 | 160,000 | 160,500 | 155,100 | 156,500 | 968 | 313 |
| 2010-08-23 | 163,200 | 164,200 | 161,800 | 162,200 | 221 | 324.40 |
| 2010-08-20 | 166,000 | 166,700 | 163,800 | 164,900 | 308 | 329.80 |
| 2010-08-19 | 166,000 | 167,300 | 165,000 | 167,200 | 328 | 334.40 |
| 2010-08-18 | 165,200 | 168,000 | 163,600 | 165,000 | 318 | 330 |
| 2010-08-17 | 159,700 | 167,300 | 159,100 | 165,400 | 492 | 330.80 |
| 2010-08-16 | 163,500 | 163,600 | 161,100 | 162,000 | 437 | 324 |
| 2010-08-13 | 164,000 | 165,900 | 162,800 | 165,900 | 290 | 331.80 |
| 2010-08-12 | 167,000 | 168,000 | 159,500 | 164,000 | 1,390 | 328 |
| 2010-08-11 | 171,500 | 172,200 | 169,600 | 169,600 | 327 | 339.20 |
| 2010-08-10 | 172,400 | 173,500 | 171,000 | 171,100 | 265 | 342.20 |
| 2010-08-09 | 169,600 | 172,400 | 169,000 | 171,000 | 295 | 342 |
| 2010-08-06 | 170,700 | 171,500 | 169,000 | 171,300 | 454 | 342.60 |
| 2010-08-05 | 173,100 | 175,100 | 171,300 | 172,100 | 388 | 344.20 |
| 2010-08-04 | 175,800 | 177,300 | 171,000 | 171,200 | 722 | 342.40 |
| 2010-08-03 | 177,200 | 179,600 | 176,100 | 176,100 | 587 | 352.20 |
| 2010-08-02 | 176,100 | 178,600 | 176,000 | 176,900 | 699 | 353.80 |
| 2010-07-30 | 182,000 | 182,000 | 178,800 | 180,100 | 480 | 360.20 |
| 2010-07-29 | 181,100 | 182,000 | 179,500 | 181,800 | 532 | 363.60 |
| 2010-07-28 | 180,200 | 182,700 | 178,800 | 182,200 | 920 | 364.40 |
| 2010-07-27 | 182,700 | 183,000 | 177,800 | 178,000 | 1,407 | 356 |
| 2010-07-26 | 172,900 | 190,400 | 172,500 | 182,000 | 4,499 | 364 |
| 2010-07-23 | 170,300 | 172,200 | 168,000 | 170,500 | 790 | 341 |
| 2010-07-22 | 169,300 | 170,400 | 164,500 | 166,300 | 951 | 332.60 |
| 2010-07-21 | 169,100 | 169,500 | 165,100 | 167,300 | 454 | 334.60 |
| 2010-07-20 | 168,000 | 171,000 | 166,500 | 167,500 | 710 | 335 |
| 2010-07-16 | 175,000 | 177,400 | 171,500 | 172,000 | 921 | 344 |
| 2010-07-15 | 180,200 | 180,200 | 175,900 | 176,000 | 730 | 352 |
| 2010-07-14 | 180,000 | 181,500 | 178,600 | 180,300 | 629 | 360.60 |
| 2010-07-13 | 175,100 | 178,200 | 175,100 | 177,800 | 457 | 355.60 |
| 2010-07-12 | 177,600 | 180,000 | 173,100 | 175,600 | 881 | 351.20 |
| 2010-07-09 | 173,000 | 179,000 | 171,200 | 176,200 | 1,584 | 352.40 |
| 2010-07-08 | 172,400 | 172,500 | 169,000 | 169,200 | 433 | 338.40 |
| 2010-07-07 | 173,200 | 174,200 | 168,000 | 168,500 | 542 | 337 |
| 2010-07-06 | 172,300 | 173,500 | 166,300 | 173,100 | 736 | 346.20 |
| 2010-07-05 | 167,900 | 172,000 | 167,900 | 171,800 | 502 | 343.60 |
| 2010-07-02 | 162,800 | 167,900 | 162,500 | 166,200 | 576 | 332.40 |
| 2010-07-01 | 163,000 | 165,000 | 161,200 | 161,200 | 578 | 322.40 |
| 2010-06-30 | 158,000 | 167,400 | 157,100 | 167,000 | 1,182 | 334 |
| 2010-06-29 | 164,500 | 169,900 | 162,600 | 164,400 | 1,641 | 328.80 |
| 2010-06-28 | 174,000 | 174,700 | 165,300 | 166,100 | 2,093 | 332.20 |
| 2010-06-25 | 185,000 | 187,000 | 167,200 | 176,300 | 2,329 | 352.60 |
| 2010-06-24 | 183,500 | 186,500 | 183,200 | 185,000 | 683 | 370 |
| 2010-06-23 | 185,900 | 185,900 | 182,800 | 185,000 | 693 | 370 |
| 2010-06-22 | 185,000 | 186,000 | 184,500 | 186,000 | 457 | 372 |
| 2010-06-21 | 182,100 | 187,000 | 182,000 | 186,700 | 845 | 373.40 |
| 2010-06-18 | 187,000 | 187,500 | 181,300 | 182,800 | 1,432 | 365.60 |
| 2010-06-17 | 188,500 | 188,900 | 186,900 | 187,200 | 963 | 374.40 |
| 2010-06-16 | 186,000 | 188,500 | 185,400 | 187,600 | 1,467 | 375.20 |
| 2010-06-15 | 183,000 | 185,000 | 182,000 | 184,900 | 788 | 369.80 |
| 2010-06-14 | 181,100 | 183,700 | 181,100 | 183,700 | 827 | 367.40 |
| 2010-06-11 | 183,600 | 183,900 | 181,000 | 182,000 | 1,037 | 364 |
| 2010-06-10 | 181,000 | 182,200 | 179,000 | 181,700 | 1,068 | 363.40 |
| 2010-06-09 | 179,500 | 183,000 | 177,100 | 178,700 | 2,402 | 357.40 |
| 2010-06-08 | 170,600 | 178,900 | 170,000 | 176,200 | 1,310 | 352.40 |
| 2010-06-07 | 174,000 | 175,900 | 170,300 | 173,300 | 1,324 | 346.60 |
| 2010-06-04 | 176,000 | 179,500 | 175,500 | 179,000 | 1,458 | 358 |
| 2010-06-03 | 175,100 | 178,000 | 174,200 | 176,900 | 1,404 | 353.80 |
| 2010-06-02 | 167,100 | 174,200 | 165,000 | 173,400 | 1,985 | 346.80 |
| 2010-06-01 | 168,000 | 168,500 | 164,700 | 166,700 | 1,187 | 333.40 |
| 2010-05-31 | 162,400 | 168,800 | 162,400 | 166,100 | 910 | 332.20 |
| 2010-05-28 | 165,000 | 165,100 | 159,100 | 163,900 | 2,078 | 327.80 |
| 2010-05-27 | 149,000 | 159,900 | 149,000 | 159,900 | 1,449 | 319.80 |
| 2010-05-26 | 147,300 | 152,000 | 143,600 | 152,000 | 1,674 | 304 |
| 2010-05-25 | 155,500 | 156,300 | 143,400 | 144,300 | 2,927 | 288.60 |
| 2010-05-24 | 159,400 | 163,100 | 156,000 | 157,000 | 1,852 | 314 |
| 2010-05-21 | 158,500 | 163,500 | 157,000 | 160,000 | 1,843 | 320 |
| 2010-05-20 | 164,700 | 173,000 | 163,500 | 167,400 | 1,551 | 334.80 |
| 2010-05-19 | 158,100 | 170,000 | 156,000 | 166,200 | 2,869 | 332.40 |
| 2010-05-18 | 183,000 | 183,500 | 157,000 | 161,900 | 3,621 | 323.80 |
| 2010-05-17 | 182,500 | 185,500 | 171,900 | 172,600 | 1,886 | 345.20 |
| 2010-05-14 | 181,900 | 183,800 | 178,900 | 182,200 | 1,247 | 364.40 |
| 2010-05-13 | 175,300 | 181,000 | 175,300 | 181,000 | 882 | 362 |
| 2010-05-12 | 177,200 | 180,000 | 173,000 | 175,400 | 963 | 350.80 |
| 2010-05-11 | 182,900 | 183,300 | 175,300 | 176,600 | 1,314 | 353.20 |
| 2010-05-10 | 175,000 | 180,000 | 173,200 | 178,000 | 928 | 356 |
| 2010-05-07 | 174,400 | 177,000 | 171,000 | 174,300 | 2,266 | 348.60 |
| 2010-05-06 | 185,600 | 188,000 | 181,000 | 182,400 | 2,001 | 364.80 |
| 2010-04-30 | 182,500 | 188,700 | 182,200 | 188,500 | 2,017 | 377 |
| 2010-04-28 | 180,100 | 184,300 | 180,000 | 181,200 | 1,359 | 362.40 |
| 2010-04-27 | 180,200 | 182,000 | 179,300 | 181,300 | 1,035 | 362.60 |
| 2010-04-26 | 182,100 | 182,700 | 180,500 | 181,000 | 726 | 362 |
| 2010-04-23 | 184,000 | 184,500 | 180,800 | 182,000 | 780 | 364 |
| 2010-04-22 | 180,000 | 183,500 | 178,300 | 182,300 | 1,173 | 364.60 |
| 2010-04-21 | 180,000 | 181,800 | 178,800 | 181,700 | 1,152 | 363.40 |
| 2010-04-20 | 182,900 | 184,400 | 178,500 | 179,900 | 1,325 | 359.80 |
| 2010-04-19 | 184,200 | 184,800 | 182,300 | 182,900 | 1,020 | 365.80 |
| 2010-04-16 | 188,700 | 191,500 | 186,000 | 186,400 | 1,672 | 372.80 |
| 2010-04-15 | 187,000 | 190,500 | 185,500 | 189,000 | 1,702 | 378 |
| 2010-04-14 | 185,100 | 187,900 | 184,700 | 185,800 | 756 | 371.60 |
| 2010-04-13 | 185,300 | 187,100 | 184,100 | 186,900 | 943 | 373.80 |
| 2010-04-12 | 188,500 | 189,400 | 186,400 | 186,600 | 913 | 373.20 |
| 2010-04-09 | 185,500 | 188,500 | 185,100 | 188,500 | 773 | 377 |
| 2010-04-08 | 185,800 | 188,800 | 183,800 | 187,600 | 1,054 | 375.20 |
| 2010-04-07 | 183,500 | 187,200 | 181,800 | 187,000 | 1,495 | 374 |
| 2010-04-06 | 191,500 | 194,000 | 182,100 | 183,900 | 3,424 | 367.80 |
| 2010-04-05 | 186,700 | 190,800 | 185,600 | 188,700 | 1,470 | 377.40 |
| 2010-04-02 | 191,000 | 191,800 | 185,600 | 187,700 | 2,070 | 375.40 |
| 2010-04-01 | 193,000 | 195,000 | 188,100 | 188,600 | 5,562 | 377.20 |
| 2010-03-31 | 180,500 | 182,000 | 177,300 | 179,100 | 1,255 | 358.20 |
| 2010-03-30 | 174,500 | 182,000 | 173,300 | 180,400 | 2,244 | 360.80 |
| 2010-03-29 | 172,500 | 175,400 | 171,500 | 174,000 | 1,065 | 348 |
| 2010-03-26 | 171,100 | 174,400 | 169,600 | 171,400 | 1,043 | 342.80 |
| 2010-03-25 | 170,000 | 173,700 | 166,600 | 170,700 | 1,595 | 341.40 |
| 2010-03-24 | 173,800 | 174,200 | 169,800 | 170,500 | 919 | 341 |
| 2010-03-23 | 173,600 | 174,600 | 171,500 | 174,300 | 856 | 348.60 |
| 2010-03-19 | 173,100 | 175,500 | 172,300 | 174,800 | 746 | 349.60 |
| 2010-03-18 | 171,600 | 176,300 | 171,400 | 174,000 | 1,201 | 348 |
| 2010-03-17 | 173,600 | 175,600 | 169,800 | 171,200 | 1,306 | 342.40 |
| 2010-03-16 | 174,800 | 176,200 | 173,800 | 174,400 | 1,094 | 348.80 |
| 2010-03-15 | 178,000 | 180,500 | 176,000 | 177,900 | 1,043 | 355.80 |
| 2010-03-12 | 173,100 | 179,500 | 173,000 | 179,500 | 1,381 | 359 |
| 2010-03-11 | 176,600 | 177,400 | 172,800 | 174,000 | 1,137 | 348 |
| 2010-03-10 | 178,300 | 179,900 | 175,800 | 177,500 | 1,066 | 355 |
| 2010-03-09 | 178,700 | 180,500 | 177,100 | 179,100 | 1,121 | 358.20 |
| 2010-03-08 | 179,000 | 180,500 | 176,000 | 176,300 | 1,008 | 352.60 |
| 2010-03-05 | 173,800 | 178,700 | 173,100 | 178,500 | 1,011 | 357 |
| 2010-03-04 | 173,000 | 177,500 | 173,000 | 173,300 | 1,234 | 346.60 |
| 2010-03-03 | 175,300 | 177,700 | 172,600 | 175,000 | 1,953 | 350 |
| 2010-03-02 | 186,900 | 186,900 | 178,500 | 178,500 | 2,290 | 357 |
| 2010-03-01 | 183,700 | 186,400 | 182,700 | 186,000 | 1,716 | 372 |
| 2010-02-26 | 183,100 | 185,700 | 180,500 | 183,100 | 1,974 | 366.20 |
| 2010-02-25 | 180,800 | 185,400 | 179,800 | 184,000 | 4,290 | 368 |
| 2010-02-24 | 174,000 | 179,900 | 173,100 | 179,100 | 3,002 | 358.20 |
| 2010-02-23 | 171,900 | 174,500 | 170,900 | 173,100 | 967 | 346.20 |
| 2010-02-22 | 171,500 | 173,600 | 170,700 | 171,900 | 833 | 343.80 |
| 2010-02-19 | 174,900 | 177,400 | 172,000 | 172,000 | 1,370 | 344 |
| 2010-02-18 | 171,300 | 176,300 | 170,800 | 176,300 | 1,271 | 352.60 |
| 2010-02-17 | 173,000 | 173,300 | 171,000 | 171,600 | 973 | 343.20 |
| 2010-02-16 | 172,500 | 174,900 | 170,500 | 173,000 | 1,176 | 346 |
| 2010-02-15 | 175,800 | 177,000 | 171,100 | 174,000 | 2,055 | 348 |
| 2010-02-12 | 167,800 | 174,800 | 165,500 | 174,400 | 3,511 | 348.80 |
| 2010-02-10 | 166,800 | 167,900 | 165,000 | 166,900 | 1,228 | 333.80 |
| 2010-02-09 | 161,800 | 165,000 | 158,100 | 165,000 | 1,944 | 330 |
| 2010-02-08 | 163,000 | 165,800 | 161,000 | 161,600 | 1,817 | 323.20 |
| 2010-02-05 | 165,600 | 169,800 | 163,600 | 164,200 | 2,289 | 328.40 |
| 2010-02-04 | 167,800 | 172,400 | 166,400 | 169,600 | 2,572 | 339.20 |
| 2010-02-03 | 166,700 | 173,800 | 165,000 | 169,900 | 4,088 | 339.80 |
| 2010-02-02 | 165,600 | 170,500 | 162,800 | 163,000 | 3,897 | 326 |
| 2010-02-01 | 161,200 | 168,500 | 157,500 | 165,700 | 4,072 | 331.40 |
| 2010-01-29 | 153,700 | 164,400 | 153,200 | 163,900 | 6,121 | 327.80 |
| 2010-01-28 | 153,000 | 155,100 | 149,100 | 152,200 | 2,196 | 304.40 |
| 2010-01-27 | 154,000 | 156,800 | 149,000 | 153,300 | 6,493 | 306.60 |
| 2010-01-26 | 147,000 | 147,900 | 142,200 | 142,600 | 1,971 | 285.20 |
| 2010-01-25 | 141,600 | 147,000 | 141,300 | 144,000 | 1,386 | 288 |
| 2010-01-22 | 139,300 | 144,400 | 139,200 | 144,300 | 1,325 | 288.60 |
| 2010-01-21 | 139,000 | 144,400 | 137,100 | 142,300 | 1,427 | 284.60 |
| 2010-01-20 | 140,600 | 141,700 | 136,300 | 138,800 | 1,253 | 277.60 |
| 2010-01-19 | 146,000 | 148,100 | 139,300 | 139,400 | 2,321 | 278.80 |
| 2010-01-18 | 138,100 | 144,900 | 136,500 | 144,300 | 2,759 | 288.60 |
| 2010-01-15 | 129,800 | 138,100 | 129,100 | 138,000 | 2,089 | 276 |
| 2010-01-14 | 129,000 | 130,000 | 127,600 | 130,000 | 1,013 | 260 |
| 2010-01-13 | 132,000 | 132,600 | 130,000 | 130,600 | 720 | 261.20 |
| 2010-01-12 | 133,200 | 135,500 | 131,200 | 132,100 | 965 | 264.20 |
| 2010-01-08 | 132,000 | 134,500 | 132,000 | 133,700 | 598 | 267.40 |
| 2010-01-07 | 130,800 | 134,700 | 130,000 | 134,100 | 920 | 268.20 |
| 2010-01-06 | 131,100 | 132,500 | 129,800 | 132,000 | 577 | 264 |
| 2010-01-05 | 134,500 | 135,400 | 131,200 | 132,100 | 908 | 264.20 |
| 2010-01-04 | 137,600 | 137,600 | 133,800 | 135,400 | 472 | 270.80 |
分割・併合履歴 ： [2013-09-26]1株→500株 [2004-09-27]1株→3株
