4565 ネクセラファーマ(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 | 137,700 | 139,000 | 130,000 | 135,000 | 4,602 | 337.50 |
| 2010-12-29 | 144,300 | 147,700 | 140,200 | 140,700 | 1,620 | 351.75 |
| 2010-12-28 | 146,200 | 148,000 | 139,800 | 144,000 | 4,224 | 360 |
| 2010-12-27 | 157,000 | 174,800 | 149,000 | 150,200 | 12,463 | 375.50 |
| 2010-12-24 | 147,900 | 154,200 | 144,100 | 147,900 | 3,377 | 369.75 |
| 2010-12-22 | 148,500 | 151,300 | 145,400 | 146,000 | 1,520 | 365 |
| 2010-12-21 | 148,500 | 148,700 | 143,500 | 145,100 | 1,748 | 362.75 |
| 2010-12-20 | 141,300 | 151,300 | 139,500 | 147,700 | 3,526 | 369.25 |
| 2010-12-17 | 140,000 | 140,400 | 135,800 | 138,300 | 831 | 345.75 |
| 2010-12-16 | 135,600 | 139,400 | 129,600 | 137,000 | 1,697 | 342.50 |
| 2010-12-15 | 139,900 | 140,900 | 133,000 | 135,000 | 1,805 | 337.50 |
| 2010-12-14 | 140,600 | 143,500 | 139,300 | 140,700 | 1,262 | 351.75 |
| 2010-12-13 | 140,600 | 145,800 | 139,000 | 142,200 | 2,051 | 355.50 |
| 2010-12-10 | 135,700 | 143,800 | 134,900 | 143,600 | 2,953 | 359 |
| 2010-12-09 | 132,600 | 143,400 | 132,200 | 135,700 | 2,700 | 339.25 |
| 2010-12-08 | 145,000 | 149,400 | 136,500 | 138,600 | 4,659 | 346.50 |
| 2010-12-07 | 138,000 | 141,500 | 133,900 | 139,400 | 3,193 | 348.50 |
| 2010-12-06 | 124,900 | 141,000 | 124,500 | 140,000 | 5,989 | 350 |
| 2010-12-03 | 117,100 | 122,600 | 115,200 | 121,900 | 3,003 | 304.75 |
| 2010-12-02 | 115,000 | 116,900 | 113,600 | 115,200 | 1,128 | 288 |
| 2010-12-01 | 110,000 | 117,500 | 108,000 | 112,900 | 1,944 | 282.25 |
| 2010-11-30 | 118,000 | 121,000 | 107,500 | 108,800 | 6,337 | 272 |
| 2010-11-29 | 112,000 | 112,000 | 112,000 | 112,000 | 432 | 280 |
| 2010-11-26 | 96,900 | 97,700 | 95,800 | 97,000 | 493 | 242.50 |
| 2010-11-25 | 97,000 | 97,900 | 95,800 | 96,500 | 685 | 241.25 |
| 2010-11-24 | 96,000 | 98,000 | 95,300 | 96,900 | 666 | 242.25 |
| 2010-11-22 | 97,000 | 98,600 | 95,100 | 97,500 | 639 | 243.75 |
| 2010-11-19 | 97,500 | 97,500 | 94,500 | 97,000 | 831 | 242.50 |
| 2010-11-18 | 94,100 | 99,100 | 93,800 | 96,800 | 575 | 242 |
| 2010-11-17 | 95,000 | 95,700 | 92,600 | 94,000 | 659 | 235 |
| 2010-11-16 | 98,000 | 98,800 | 95,200 | 96,000 | 737 | 240 |
| 2010-11-15 | 100,000 | 101,800 | 97,600 | 98,000 | 1,064 | 245 |
| 2010-11-12 | 101,400 | 102,100 | 97,600 | 99,400 | 1,715 | 248.50 |
| 2010-11-11 | 103,900 | 110,000 | 101,600 | 104,400 | 2,920 | 261 |
| 2010-11-10 | 94,800 | 97,000 | 93,400 | 96,400 | 563 | 241 |
| 2010-11-09 | 95,100 | 95,100 | 92,800 | 94,300 | 464 | 235.75 |
| 2010-11-08 | 97,000 | 98,600 | 93,500 | 94,800 | 642 | 237 |
| 2010-11-05 | 99,900 | 102,000 | 95,500 | 95,500 | 1,589 | 238.75 |
| 2010-11-04 | 92,000 | 97,200 | 91,800 | 97,100 | 1,234 | 242.75 |
| 2010-11-02 | 91,600 | 94,600 | 90,800 | 90,900 | 998 | 227.25 |
| 2010-11-01 | 93,000 | 99,200 | 91,000 | 93,000 | 1,483 | 232.50 |
| 2010-10-29 | 91,700 | 95,500 | 89,100 | 93,000 | 1,275 | 232.50 |
| 2010-10-28 | 93,800 | 99,300 | 90,300 | 91,600 | 1,691 | 229 |
| 2010-10-27 | 97,300 | 99,100 | 92,300 | 95,300 | 1,854 | 238.25 |
| 2010-10-26 | 109,400 | 109,400 | 98,400 | 100,300 | 6,527 | 250.75 |
| 2010-10-25 | 94,400 | 94,400 | 94,400 | 94,400 | 390 | 236 |
| 2010-10-22 | 79,400 | 79,400 | 78,000 | 79,400 | 1,152 | 198.50 |
| 2010-10-21 | 69,100 | 70,000 | 68,600 | 69,400 | 80 | 173.50 |
| 2010-10-20 | 69,500 | 70,100 | 67,800 | 70,000 | 147 | 175 |
| 2010-10-19 | 69,400 | 70,200 | 68,000 | 70,000 | 162 | 175 |
| 2010-10-18 | 68,500 | 70,600 | 68,100 | 69,200 | 177 | 173 |
| 2010-10-15 | 70,900 | 72,900 | 65,000 | 70,800 | 749 | 177 |
| 2010-10-14 | 71,300 | 73,200 | 70,600 | 71,800 | 349 | 179.50 |
| 2010-10-13 | 73,100 | 73,800 | 71,200 | 71,300 | 294 | 178.25 |
| 2010-10-12 | 76,100 | 77,000 | 73,500 | 73,500 | 244 | 183.75 |
| 2010-10-08 | 75,400 | 76,700 | 74,400 | 76,100 | 270 | 190.25 |
| 2010-10-07 | 75,200 | 77,000 | 75,000 | 76,600 | 112 | 191.50 |
| 2010-10-06 | 75,200 | 76,400 | 74,100 | 76,200 | 209 | 190.50 |
| 2010-10-05 | 74,100 | 75,500 | 73,700 | 75,400 | 264 | 188.50 |
| 2010-10-04 | 76,000 | 80,300 | 75,200 | 76,600 | 591 | 191.50 |
| 2010-10-01 | 74,500 | 75,200 | 73,400 | 74,500 | 293 | 186.25 |
| 2010-09-30 | 74,400 | 76,200 | 73,900 | 75,500 | 204 | 188.75 |
| 2010-09-29 | 74,600 | 75,800 | 73,600 | 75,700 | 145 | 189.25 |
| 2010-09-28 | 73,000 | 75,600 | 72,500 | 73,700 | 271 | 184.25 |
| 2010-09-27 | 77,900 | 77,900 | 73,600 | 73,700 | 325 | 184.25 |
| 2010-09-24 | 79,700 | 79,700 | 77,900 | 77,900 | 209 | 194.75 |
| 2010-09-22 | 77,300 | 81,600 | 77,000 | 79,800 | 315 | 199.50 |
| 2010-09-21 | 77,100 | 77,800 | 76,000 | 77,200 | 175 | 193 |
| 2010-09-17 | 77,600 | 78,200 | 75,700 | 76,800 | 222 | 192 |
| 2010-09-16 | 80,100 | 81,100 | 77,500 | 77,600 | 308 | 194 |
| 2010-09-15 | 80,800 | 81,700 | 78,900 | 80,400 | 281 | 201 |
| 2010-09-14 | 83,500 | 84,400 | 81,700 | 81,900 | 206 | 204.75 |
| 2010-09-13 | 82,400 | 84,500 | 82,000 | 83,100 | 459 | 207.75 |
| 2010-09-10 | 81,100 | 82,600 | 80,700 | 82,600 | 184 | 206.50 |
| 2010-09-09 | 82,400 | 83,700 | 80,000 | 81,800 | 425 | 204.50 |
| 2010-09-08 | 78,000 | 84,800 | 77,600 | 80,000 | 693 | 200 |
| 2010-09-07 | 73,800 | 84,500 | 73,100 | 80,600 | 1,288 | 201.50 |
| 2010-09-06 | 72,200 | 74,000 | 72,200 | 73,900 | 209 | 184.75 |
| 2010-09-03 | 72,300 | 73,400 | 71,500 | 71,600 | 239 | 179 |
| 2010-09-02 | 74,200 | 75,000 | 71,600 | 72,900 | 270 | 182.25 |
| 2010-09-01 | 72,000 | 73,800 | 71,300 | 72,100 | 344 | 180.25 |
| 2010-08-31 | 73,000 | 74,200 | 71,900 | 72,200 | 288 | 180.50 |
| 2010-08-30 | 73,800 | 76,000 | 73,800 | 74,000 | 318 | 185 |
| 2010-08-27 | 71,300 | 74,500 | 70,600 | 73,600 | 869 | 184 |
| 2010-08-26 | 76,100 | 77,900 | 71,600 | 72,800 | 809 | 182 |
| 2010-08-25 | 76,900 | 78,900 | 76,000 | 76,300 | 610 | 190.75 |
| 2010-08-24 | 81,000 | 81,500 | 79,700 | 79,900 | 281 | 199.75 |
| 2010-08-23 | 81,700 | 83,000 | 81,200 | 82,000 | 138 | 205 |
| 2010-08-20 | 80,900 | 83,500 | 80,400 | 82,800 | 324 | 207 |
| 2010-08-19 | 81,700 | 82,400 | 80,500 | 81,800 | 206 | 204.50 |
| 2010-08-18 | 81,300 | 81,800 | 80,300 | 81,700 | 163 | 204.25 |
| 2010-08-17 | 81,200 | 82,500 | 79,700 | 79,900 | 272 | 199.75 |
| 2010-08-16 | 82,000 | 83,000 | 80,700 | 82,300 | 245 | 205.75 |
| 2010-08-13 | 83,300 | 83,900 | 81,600 | 82,600 | 362 | 206.50 |
| 2010-08-12 | 85,000 | 87,700 | 83,000 | 84,800 | 382 | 212 |
| 2010-08-11 | 84,000 | 87,800 | 83,900 | 87,800 | 315 | 219.50 |
| 2010-08-10 | 84,500 | 85,400 | 83,700 | 85,400 | 194 | 213.50 |
| 2010-08-09 | 82,600 | 84,500 | 82,100 | 84,500 | 163 | 211.25 |
| 2010-08-06 | 83,600 | 84,300 | 82,600 | 83,500 | 221 | 208.75 |
| 2010-08-05 | 85,000 | 86,200 | 83,500 | 84,000 | 292 | 210 |
| 2010-08-04 | 84,900 | 85,000 | 83,200 | 83,500 | 274 | 208.75 |
| 2010-08-03 | 85,000 | 85,000 | 83,500 | 84,500 | 312 | 211.25 |
| 2010-08-02 | 85,000 | 86,000 | 83,700 | 84,900 | 283 | 212.25 |
| 2010-07-30 | 87,000 | 87,000 | 85,000 | 85,800 | 247 | 214.50 |
| 2010-07-29 | 88,000 | 88,000 | 86,000 | 87,000 | 223 | 217.50 |
| 2010-07-28 | 86,700 | 87,000 | 85,600 | 87,000 | 202 | 217.50 |
| 2010-07-27 | 88,300 | 88,300 | 85,400 | 86,000 | 214 | 215 |
| 2010-07-26 | 85,900 | 88,400 | 85,000 | 87,000 | 351 | 217.50 |
| 2010-07-23 | 84,000 | 85,800 | 83,100 | 85,600 | 281 | 214 |
| 2010-07-22 | 83,300 | 84,200 | 82,000 | 82,500 | 640 | 206.25 |
| 2010-07-21 | 86,800 | 87,700 | 84,400 | 85,000 | 342 | 212.50 |
| 2010-07-20 | 87,600 | 88,500 | 85,800 | 86,100 | 190 | 215.25 |
| 2010-07-16 | 88,500 | 89,500 | 86,000 | 87,000 | 424 | 217.50 |
| 2010-07-15 | 91,400 | 91,400 | 88,800 | 89,000 | 477 | 222.50 |
| 2010-07-14 | 93,700 | 93,700 | 91,100 | 92,500 | 521 | 231.25 |
| 2010-07-13 | 91,600 | 92,200 | 89,600 | 91,900 | 457 | 229.75 |
| 2010-07-12 | 89,000 | 94,800 | 88,500 | 91,600 | 1,128 | 229 |
| 2010-07-09 | 85,900 | 88,800 | 85,100 | 88,300 | 522 | 220.75 |
| 2010-07-08 | 87,500 | 88,200 | 85,300 | 85,700 | 364 | 214.25 |
| 2010-07-07 | 86,100 | 87,000 | 84,600 | 84,600 | 324 | 211.50 |
| 2010-07-06 | 87,500 | 87,500 | 83,900 | 86,300 | 405 | 215.75 |
| 2010-07-05 | 83,700 | 87,800 | 83,700 | 87,000 | 566 | 217.50 |
| 2010-07-02 | 80,600 | 84,000 | 80,600 | 82,800 | 378 | 207 |
| 2010-07-01 | 82,600 | 83,000 | 80,200 | 81,500 | 840 | 203.75 |
| 2010-06-30 | 82,700 | 84,000 | 81,100 | 83,700 | 789 | 209.25 |
| 2010-06-29 | 86,000 | 88,000 | 85,000 | 85,500 | 847 | 213.75 |
| 2010-06-28 | 90,000 | 91,400 | 85,700 | 86,000 | 1,055 | 215 |
| 2010-06-25 | 91,900 | 91,900 | 90,000 | 90,000 | 669 | 225 |
| 2010-06-24 | 91,800 | 93,100 | 91,500 | 92,500 | 659 | 231.25 |
| 2010-06-23 | 94,800 | 94,800 | 91,500 | 91,800 | 846 | 229.50 |
| 2010-06-22 | 93,500 | 99,800 | 93,500 | 96,300 | 1,490 | 240.75 |
| 2010-06-21 | 90,200 | 94,300 | 90,100 | 92,700 | 585 | 231.75 |
| 2010-06-18 | 90,600 | 91,800 | 90,000 | 90,000 | 548 | 225 |
| 2010-06-17 | 93,900 | 94,400 | 91,000 | 91,100 | 1,136 | 227.75 |
| 2010-06-16 | 96,500 | 96,900 | 94,800 | 95,400 | 515 | 238.50 |
| 2010-06-15 | 95,600 | 97,700 | 94,200 | 95,500 | 1,239 | 238.75 |
| 2010-06-14 | 98,800 | 103,100 | 95,000 | 97,100 | 4,363 | 242.75 |
| 2010-06-11 | 88,300 | 98,800 | 86,800 | 98,800 | 5,737 | 247 |
| 2010-06-10 | 88,000 | 89,000 | 82,300 | 83,800 | 2,344 | 209.50 |
| 2010-06-09 | 91,000 | 91,900 | 87,000 | 87,300 | 1,496 | 218.25 |
| 2010-06-08 | 91,400 | 94,000 | 89,100 | 90,000 | 1,389 | 225 |
| 2010-06-07 | 91,700 | 93,300 | 90,100 | 90,600 | 1,434 | 226.50 |
| 2010-06-04 | 100,000 | 101,000 | 95,200 | 96,200 | 990 | 240.50 |
| 2010-06-03 | 100,200 | 101,500 | 98,900 | 99,900 | 700 | 249.75 |
| 2010-06-02 | 97,000 | 102,400 | 95,600 | 97,900 | 1,288 | 244.75 |
| 2010-06-01 | 102,000 | 105,000 | 96,700 | 98,000 | 1,647 | 245 |
| 2010-05-31 | 97,500 | 100,000 | 92,700 | 100,000 | 951 | 250 |
| 2010-05-28 | 99,800 | 101,800 | 93,500 | 96,200 | 1,523 | 240.50 |
| 2010-05-27 | 91,000 | 95,600 | 90,200 | 94,600 | 781 | 236.50 |
| 2010-05-26 | 87,300 | 95,000 | 87,300 | 91,200 | 1,173 | 228 |
| 2010-05-25 | 92,500 | 93,000 | 85,800 | 85,800 | 1,316 | 214.50 |
| 2010-05-24 | 92,400 | 95,400 | 90,800 | 91,400 | 1,161 | 228.50 |
| 2010-05-21 | 86,500 | 95,300 | 85,500 | 95,300 | 2,016 | 238.25 |
| 2010-05-20 | 94,500 | 96,700 | 92,000 | 92,500 | 1,494 | 231.25 |
| 2010-05-19 | 92,900 | 98,300 | 89,500 | 97,100 | 2,873 | 242.75 |
| 2010-05-18 | 107,000 | 109,500 | 91,000 | 94,900 | 4,325 | 237.25 |
| 2010-05-17 | 118,800 | 118,900 | 105,100 | 105,500 | 2,781 | 263.75 |
| 2010-05-14 | 127,900 | 130,500 | 119,000 | 120,000 | 1,844 | 300 |
| 2010-05-13 | 132,200 | 134,500 | 129,500 | 130,900 | 645 | 327.25 |
| 2010-05-12 | 134,600 | 138,000 | 127,800 | 129,300 | 2,444 | 323.25 |
| 2010-05-11 | 154,500 | 154,500 | 135,000 | 137,600 | 7,768 | 344 |
| 2010-05-10 | 114,000 | 127,000 | 113,700 | 124,500 | 1,247 | 311.25 |
| 2010-05-07 | 116,000 | 119,000 | 111,000 | 114,300 | 1,672 | 285.75 |
| 2010-05-06 | 129,500 | 129,800 | 124,400 | 125,000 | 552 | 312.50 |
| 2010-04-30 | 128,300 | 131,500 | 128,000 | 130,100 | 472 | 325.25 |
| 2010-04-28 | 131,000 | 131,400 | 127,600 | 128,400 | 688 | 321 |
| 2010-04-27 | 135,500 | 136,000 | 132,000 | 134,000 | 624 | 335 |
| 2010-04-26 | 133,400 | 137,100 | 133,000 | 136,800 | 577 | 342 |
| 2010-04-23 | 130,100 | 136,000 | 130,100 | 133,500 | 931 | 333.75 |
| 2010-04-22 | 133,000 | 133,000 | 126,300 | 130,000 | 478 | 325 |
| 2010-04-21 | 125,000 | 131,500 | 125,000 | 131,500 | 956 | 328.75 |
| 2010-04-20 | 120,000 | 122,200 | 118,000 | 121,800 | 803 | 304.50 |
| 2010-04-19 | 122,600 | 123,900 | 121,000 | 121,700 | 508 | 304.25 |
| 2010-04-16 | 125,100 | 132,000 | 121,600 | 127,000 | 1,389 | 317.50 |
| 2010-04-15 | 133,900 | 134,900 | 125,000 | 126,800 | 1,272 | 317 |
| 2010-04-14 | 123,700 | 132,000 | 120,800 | 132,000 | 2,414 | 330 |
| 2010-04-13 | 121,000 | 123,900 | 119,100 | 122,900 | 1,396 | 307.25 |
| 2010-04-12 | 118,800 | 122,500 | 117,500 | 121,100 | 916 | 302.75 |
| 2010-04-09 | 111,900 | 117,700 | 110,500 | 117,700 | 880 | 294.25 |
| 2010-04-08 | 107,500 | 111,200 | 107,000 | 111,100 | 332 | 277.75 |
| 2010-04-07 | 110,700 | 112,000 | 109,000 | 109,100 | 328 | 272.75 |
| 2010-04-06 | 114,900 | 116,000 | 109,000 | 111,900 | 778 | 279.75 |
| 2010-04-05 | 104,100 | 111,900 | 103,000 | 111,900 | 1,044 | 279.75 |
| 2010-04-02 | 103,500 | 104,000 | 102,000 | 103,800 | 316 | 259.50 |
| 2010-04-01 | 103,500 | 104,500 | 102,100 | 103,000 | 444 | 257.50 |
| 2010-03-31 | 105,900 | 106,800 | 103,800 | 104,900 | 435 | 262.25 |
| 2010-03-30 | 103,500 | 108,300 | 103,000 | 106,900 | 386 | 267.25 |
| 2010-03-29 | 100,600 | 104,700 | 99,800 | 104,300 | 375 | 260.75 |
| 2010-03-26 | 101,600 | 102,800 | 101,000 | 101,000 | 308 | 252.50 |
| 2010-03-25 | 103,100 | 103,800 | 101,600 | 101,600 | 372 | 254 |
| 2010-03-24 | 106,800 | 106,800 | 104,100 | 104,200 | 318 | 260.50 |
| 2010-03-23 | 102,600 | 105,500 | 101,800 | 105,500 | 505 | 263.75 |
| 2010-03-19 | 104,300 | 105,600 | 101,300 | 103,900 | 430 | 259.75 |
| 2010-03-18 | 106,000 | 107,500 | 104,200 | 105,000 | 411 | 262.50 |
| 2010-03-17 | 101,000 | 105,500 | 100,700 | 105,100 | 485 | 262.75 |
| 2010-03-16 | 103,000 | 103,000 | 101,000 | 101,300 | 640 | 253.25 |
| 2010-03-15 | 105,200 | 106,400 | 103,500 | 103,900 | 535 | 259.75 |
| 2010-03-12 | 105,600 | 108,200 | 105,600 | 107,000 | 260 | 267.50 |
| 2010-03-11 | 103,900 | 108,100 | 103,600 | 106,900 | 574 | 267.25 |
| 2010-03-10 | 107,000 | 108,500 | 102,800 | 104,400 | 1,207 | 261 |
| 2010-03-09 | 111,500 | 111,700 | 105,300 | 107,800 | 1,141 | 269.50 |
| 2010-03-08 | 112,300 | 113,600 | 111,100 | 111,800 | 587 | 279.50 |
| 2010-03-05 | 112,300 | 113,700 | 111,800 | 112,300 | 455 | 280.75 |
| 2010-03-04 | 114,000 | 115,200 | 113,000 | 113,800 | 282 | 284.50 |
| 2010-03-03 | 112,500 | 115,900 | 110,400 | 115,000 | 903 | 287.50 |
| 2010-03-02 | 115,800 | 115,800 | 112,100 | 112,500 | 504 | 281.25 |
| 2010-03-01 | 115,700 | 117,900 | 114,000 | 115,300 | 579 | 288.25 |
| 2010-02-26 | 117,500 | 119,700 | 115,800 | 117,000 | 310 | 292.50 |
| 2010-02-25 | 119,500 | 122,600 | 116,100 | 116,900 | 1,002 | 292.25 |
| 2010-02-24 | 120,000 | 122,000 | 118,600 | 120,100 | 916 | 300.25 |
| 2010-02-23 | 117,000 | 120,000 | 111,300 | 118,500 | 1,011 | 296.25 |
| 2010-02-22 | 120,000 | 122,500 | 116,200 | 116,200 | 666 | 290.50 |
| 2010-02-19 | 119,000 | 123,600 | 118,100 | 118,100 | 730 | 295.25 |
| 2010-02-18 | 122,000 | 123,000 | 117,500 | 118,100 | 1,038 | 295.25 |
| 2010-02-17 | 124,500 | 126,000 | 121,100 | 123,400 | 1,556 | 308.50 |
| 2010-02-16 | 117,900 | 131,800 | 117,000 | 126,900 | 2,834 | 317.25 |
| 2010-02-15 | 109,000 | 116,000 | 108,300 | 115,800 | 1,826 | 289.50 |
| 2010-02-12 | 105,000 | 112,500 | 103,100 | 111,600 | 1,776 | 279 |
| 2010-02-10 | 101,600 | 104,500 | 100,500 | 104,500 | 875 | 261.25 |
| 2010-02-09 | 98,700 | 100,000 | 98,100 | 98,600 | 490 | 246.50 |
| 2010-02-08 | 100,800 | 102,700 | 99,800 | 100,300 | 559 | 250.75 |
| 2010-02-05 | 104,000 | 105,600 | 100,700 | 102,800 | 980 | 257 |
| 2010-02-04 | 100,400 | 108,800 | 100,300 | 105,600 | 1,698 | 264 |
| 2010-02-03 | 100,000 | 102,600 | 98,700 | 101,000 | 601 | 252.50 |
| 2010-02-02 | 104,000 | 104,000 | 100,000 | 102,000 | 781 | 255 |
| 2010-02-01 | 96,100 | 103,900 | 96,000 | 102,700 | 2,290 | 256.75 |
| 2010-01-29 | 91,000 | 96,800 | 90,600 | 93,100 | 509 | 232.75 |
| 2010-01-28 | 93,800 | 93,800 | 91,500 | 92,400 | 397 | 231 |
| 2010-01-27 | 93,600 | 97,500 | 92,700 | 93,800 | 442 | 234.50 |
| 2010-01-26 | 98,500 | 99,600 | 93,100 | 93,100 | 524 | 232.75 |
| 2010-01-25 | 99,900 | 100,800 | 98,300 | 98,500 | 466 | 246.25 |
| 2010-01-22 | 95,900 | 101,400 | 95,300 | 100,800 | 674 | 252 |
| 2010-01-21 | 95,500 | 99,200 | 94,500 | 97,400 | 487 | 243.50 |
| 2010-01-20 | 101,500 | 102,400 | 96,300 | 97,000 | 835 | 242.50 |
| 2010-01-19 | 98,700 | 103,300 | 97,600 | 101,000 | 1,897 | 252.50 |
| 2010-01-18 | 91,000 | 98,800 | 90,000 | 98,800 | 1,516 | 247 |
| 2010-01-15 | 90,000 | 92,300 | 89,300 | 90,500 | 457 | 226.25 |
| 2010-01-14 | 91,500 | 91,700 | 89,500 | 90,600 | 470 | 226.50 |
| 2010-01-13 | 90,200 | 93,300 | 89,500 | 92,300 | 689 | 230.75 |
| 2010-01-12 | 89,900 | 91,100 | 89,000 | 89,600 | 656 | 224 |
| 2010-01-08 | 91,800 | 92,500 | 89,100 | 91,300 | 1,149 | 228.25 |
| 2010-01-07 | 94,300 | 94,400 | 92,000 | 93,300 | 1,298 | 233.25 |
| 2010-01-06 | 99,100 | 99,200 | 95,300 | 97,700 | 1,163 | 244.25 |
| 2010-01-05 | 102,800 | 102,800 | 99,900 | 100,200 | 852 | 250.50 |
| 2010-01-04 | 102,000 | 105,700 | 101,900 | 102,800 | 375 | 257 |
分割・併合履歴 ： [2018-06-27]1株→4株 [2013-03-27]1株→100株