4681 リゾートトラスト(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 | 1,363 | 1,385 | 1,363 | 1,372 | 81,000 | 343 |
| 2010-12-29 | 1,356 | 1,383 | 1,354 | 1,369 | 125,600 | 342.25 |
| 2010-12-28 | 1,379 | 1,383 | 1,365 | 1,367 | 84,200 | 341.75 |
| 2010-12-27 | 1,386 | 1,398 | 1,375 | 1,385 | 120,500 | 346.25 |
| 2010-12-24 | 1,359 | 1,395 | 1,359 | 1,375 | 87,700 | 343.75 |
| 2010-12-22 | 1,368 | 1,374 | 1,359 | 1,365 | 94,600 | 341.25 |
| 2010-12-21 | 1,371 | 1,374 | 1,358 | 1,368 | 75,200 | 342 |
| 2010-12-20 | 1,356 | 1,373 | 1,351 | 1,355 | 157,700 | 338.75 |
| 2010-12-17 | 1,341 | 1,354 | 1,335 | 1,347 | 285,100 | 336.75 |
| 2010-12-16 | 1,350 | 1,365 | 1,334 | 1,354 | 234,400 | 338.50 |
| 2010-12-15 | 1,352 | 1,364 | 1,349 | 1,361 | 316,100 | 340.25 |
| 2010-12-14 | 1,316 | 1,336 | 1,305 | 1,332 | 200,800 | 333 |
| 2010-12-13 | 1,299 | 1,318 | 1,294 | 1,313 | 166,100 | 328.25 |
| 2010-12-10 | 1,293 | 1,300 | 1,291 | 1,294 | 219,700 | 323.50 |
| 2010-12-09 | 1,303 | 1,316 | 1,298 | 1,310 | 250,400 | 327.50 |
| 2010-12-08 | 1,320 | 1,338 | 1,311 | 1,318 | 274,800 | 329.50 |
| 2010-12-07 | 1,351 | 1,355 | 1,316 | 1,331 | 313,500 | 332.75 |
| 2010-12-06 | 1,382 | 1,399 | 1,364 | 1,370 | 163,200 | 342.50 |
| 2010-12-03 | 1,352 | 1,395 | 1,350 | 1,386 | 263,900 | 346.50 |
| 2010-12-02 | 1,329 | 1,364 | 1,325 | 1,355 | 214,600 | 338.75 |
| 2010-12-01 | 1,300 | 1,325 | 1,296 | 1,325 | 108,200 | 331.25 |
| 2010-11-30 | 1,300 | 1,319 | 1,296 | 1,307 | 98,500 | 326.75 |
| 2010-11-29 | 1,300 | 1,316 | 1,299 | 1,307 | 90,500 | 326.75 |
| 2010-11-26 | 1,300 | 1,310 | 1,293 | 1,297 | 107,500 | 324.25 |
| 2010-11-25 | 1,301 | 1,329 | 1,300 | 1,312 | 116,500 | 328 |
| 2010-11-24 | 1,300 | 1,333 | 1,298 | 1,318 | 81,700 | 329.50 |
| 2010-11-22 | 1,315 | 1,335 | 1,304 | 1,322 | 104,300 | 330.50 |
| 2010-11-19 | 1,334 | 1,349 | 1,324 | 1,334 | 152,300 | 333.50 |
| 2010-11-18 | 1,278 | 1,312 | 1,277 | 1,312 | 87,800 | 328 |
| 2010-11-17 | 1,280 | 1,288 | 1,277 | 1,281 | 41,400 | 320.25 |
| 2010-11-16 | 1,280 | 1,303 | 1,268 | 1,293 | 127,100 | 323.25 |
| 2010-11-15 | 1,277 | 1,281 | 1,271 | 1,275 | 29,400 | 318.75 |
| 2010-11-12 | 1,282 | 1,288 | 1,266 | 1,277 | 53,900 | 319.25 |
| 2010-11-11 | 1,269 | 1,283 | 1,267 | 1,272 | 53,800 | 318 |
| 2010-11-10 | 1,273 | 1,295 | 1,261 | 1,283 | 65,300 | 320.75 |
| 2010-11-09 | 1,282 | 1,291 | 1,278 | 1,280 | 46,700 | 320 |
| 2010-11-08 | 1,284 | 1,293 | 1,277 | 1,293 | 42,500 | 323.25 |
| 2010-11-05 | 1,292 | 1,298 | 1,279 | 1,283 | 69,900 | 320.75 |
| 2010-11-04 | 1,272 | 1,298 | 1,272 | 1,277 | 70,800 | 319.25 |
| 2010-11-02 | 1,250 | 1,288 | 1,250 | 1,265 | 99,000 | 316.25 |
| 2010-11-01 | 1,248 | 1,271 | 1,241 | 1,254 | 68,900 | 313.50 |
| 2010-10-29 | 1,309 | 1,309 | 1,248 | 1,248 | 204,900 | 312 |
| 2010-10-28 | 1,295 | 1,315 | 1,287 | 1,312 | 174,500 | 328 |
| 2010-10-27 | 1,301 | 1,308 | 1,287 | 1,295 | 84,300 | 323.75 |
| 2010-10-26 | 1,282 | 1,312 | 1,281 | 1,301 | 88,500 | 325.25 |
| 2010-10-25 | 1,299 | 1,299 | 1,279 | 1,282 | 76,900 | 320.50 |
| 2010-10-22 | 1,271 | 1,288 | 1,271 | 1,285 | 47,800 | 321.25 |
| 2010-10-21 | 1,289 | 1,289 | 1,255 | 1,270 | 76,100 | 317.50 |
| 2010-10-20 | 1,280 | 1,284 | 1,258 | 1,275 | 47,700 | 318.75 |
| 2010-10-19 | 1,287 | 1,304 | 1,281 | 1,286 | 63,300 | 321.50 |
| 2010-10-18 | 1,286 | 1,300 | 1,286 | 1,297 | 43,400 | 324.25 |
| 2010-10-15 | 1,287 | 1,293 | 1,279 | 1,280 | 43,100 | 320 |
| 2010-10-14 | 1,288 | 1,293 | 1,280 | 1,287 | 39,000 | 321.75 |
| 2010-10-13 | 1,287 | 1,290 | 1,279 | 1,280 | 43,900 | 320 |
| 2010-10-12 | 1,308 | 1,313 | 1,275 | 1,281 | 78,000 | 320.25 |
| 2010-10-08 | 1,279 | 1,300 | 1,276 | 1,294 | 135,900 | 323.50 |
| 2010-10-07 | 1,259 | 1,276 | 1,255 | 1,274 | 85,600 | 318.50 |
| 2010-10-06 | 1,246 | 1,259 | 1,237 | 1,255 | 34,500 | 313.75 |
| 2010-10-05 | 1,242 | 1,250 | 1,220 | 1,243 | 72,200 | 310.75 |
| 2010-10-04 | 1,250 | 1,254 | 1,235 | 1,238 | 38,800 | 309.50 |
| 2010-10-01 | 1,263 | 1,263 | 1,242 | 1,244 | 77,800 | 311 |
| 2010-09-30 | 1,270 | 1,278 | 1,250 | 1,251 | 45,500 | 312.75 |
| 2010-09-29 | 1,270 | 1,280 | 1,264 | 1,273 | 45,900 | 318.25 |
| 2010-09-28 | 1,253 | 1,264 | 1,253 | 1,264 | 49,400 | 316 |
| 2010-09-27 | 1,266 | 1,269 | 1,251 | 1,269 | 48,500 | 317.25 |
| 2010-09-24 | 1,250 | 1,264 | 1,248 | 1,256 | 72,900 | 314 |
| 2010-09-22 | 1,259 | 1,261 | 1,240 | 1,249 | 76,900 | 312.25 |
| 2010-09-21 | 1,265 | 1,265 | 1,249 | 1,251 | 75,400 | 312.75 |
| 2010-09-17 | 1,251 | 1,256 | 1,244 | 1,252 | 41,400 | 313 |
| 2010-09-16 | 1,252 | 1,252 | 1,240 | 1,251 | 74,900 | 312.75 |
| 2010-09-15 | 1,230 | 1,244 | 1,225 | 1,237 | 65,200 | 309.25 |
| 2010-09-14 | 1,246 | 1,251 | 1,224 | 1,230 | 93,800 | 307.50 |
| 2010-09-13 | 1,259 | 1,259 | 1,242 | 1,243 | 61,600 | 310.75 |
| 2010-09-10 | 1,264 | 1,270 | 1,251 | 1,256 | 84,000 | 314 |
| 2010-09-09 | 1,260 | 1,260 | 1,250 | 1,257 | 36,000 | 314.25 |
| 2010-09-08 | 1,260 | 1,263 | 1,241 | 1,255 | 41,200 | 313.75 |
| 2010-09-07 | 1,265 | 1,268 | 1,254 | 1,262 | 27,300 | 315.50 |
| 2010-09-06 | 1,250 | 1,267 | 1,245 | 1,264 | 57,600 | 316 |
| 2010-09-03 | 1,242 | 1,250 | 1,241 | 1,249 | 26,000 | 312.25 |
| 2010-09-02 | 1,249 | 1,249 | 1,225 | 1,243 | 76,200 | 310.75 |
| 2010-09-01 | 1,221 | 1,234 | 1,210 | 1,233 | 82,900 | 308.25 |
| 2010-08-31 | 1,238 | 1,239 | 1,228 | 1,229 | 45,600 | 307.25 |
| 2010-08-30 | 1,250 | 1,260 | 1,240 | 1,249 | 48,700 | 312.25 |
| 2010-08-27 | 1,222 | 1,236 | 1,201 | 1,234 | 100,200 | 308.50 |
| 2010-08-26 | 1,239 | 1,239 | 1,221 | 1,229 | 75,000 | 307.25 |
| 2010-08-25 | 1,236 | 1,245 | 1,230 | 1,238 | 67,400 | 309.50 |
| 2010-08-24 | 1,234 | 1,236 | 1,220 | 1,235 | 104,500 | 308.75 |
| 2010-08-23 | 1,250 | 1,254 | 1,235 | 1,237 | 127,200 | 309.25 |
| 2010-08-20 | 1,241 | 1,265 | 1,241 | 1,261 | 102,100 | 315.25 |
| 2010-08-19 | 1,269 | 1,271 | 1,248 | 1,258 | 81,400 | 314.50 |
| 2010-08-18 | 1,266 | 1,279 | 1,257 | 1,271 | 85,900 | 317.75 |
| 2010-08-17 | 1,258 | 1,267 | 1,243 | 1,264 | 63,600 | 316 |
| 2010-08-16 | 1,243 | 1,263 | 1,242 | 1,258 | 57,600 | 314.50 |
| 2010-08-13 | 1,240 | 1,245 | 1,231 | 1,242 | 90,800 | 310.50 |
| 2010-08-12 | 1,267 | 1,270 | 1,241 | 1,248 | 141,900 | 312 |
| 2010-08-11 | 1,256 | 1,340 | 1,255 | 1,297 | 183,600 | 324.25 |
| 2010-08-10 | 1,275 | 1,279 | 1,262 | 1,274 | 85,400 | 318.50 |
| 2010-08-09 | 1,266 | 1,277 | 1,265 | 1,273 | 53,600 | 318.25 |
| 2010-08-06 | 1,257 | 1,277 | 1,250 | 1,271 | 43,500 | 317.75 |
| 2010-08-05 | 1,255 | 1,269 | 1,250 | 1,269 | 54,300 | 317.25 |
| 2010-08-04 | 1,255 | 1,264 | 1,233 | 1,244 | 55,300 | 311 |
| 2010-08-03 | 1,257 | 1,267 | 1,240 | 1,265 | 63,600 | 316.25 |
| 2010-08-02 | 1,248 | 1,259 | 1,235 | 1,243 | 52,400 | 310.75 |
| 2010-07-30 | 1,262 | 1,263 | 1,231 | 1,241 | 65,500 | 310.25 |
| 2010-07-29 | 1,257 | 1,268 | 1,245 | 1,262 | 47,900 | 315.50 |
| 2010-07-28 | 1,269 | 1,275 | 1,259 | 1,270 | 41,500 | 317.50 |
| 2010-07-27 | 1,243 | 1,269 | 1,240 | 1,259 | 97,200 | 314.75 |
| 2010-07-26 | 1,248 | 1,248 | 1,234 | 1,235 | 31,600 | 308.75 |
| 2010-07-23 | 1,256 | 1,257 | 1,226 | 1,231 | 68,400 | 307.75 |
| 2010-07-22 | 1,225 | 1,239 | 1,223 | 1,228 | 59,500 | 307 |
| 2010-07-21 | 1,246 | 1,249 | 1,224 | 1,224 | 50,500 | 306 |
| 2010-07-20 | 1,230 | 1,244 | 1,230 | 1,234 | 45,300 | 308.50 |
| 2010-07-16 | 1,253 | 1,265 | 1,241 | 1,245 | 40,200 | 311.25 |
| 2010-07-15 | 1,281 | 1,281 | 1,255 | 1,256 | 53,400 | 314 |
| 2010-07-14 | 1,300 | 1,300 | 1,282 | 1,284 | 66,300 | 321 |
| 2010-07-13 | 1,295 | 1,299 | 1,279 | 1,279 | 46,000 | 319.75 |
| 2010-07-12 | 1,300 | 1,300 | 1,281 | 1,282 | 39,600 | 320.50 |
| 2010-07-09 | 1,305 | 1,305 | 1,287 | 1,300 | 117,300 | 325 |
| 2010-07-08 | 1,275 | 1,290 | 1,275 | 1,279 | 88,100 | 319.75 |
| 2010-07-07 | 1,245 | 1,254 | 1,236 | 1,249 | 64,700 | 312.25 |
| 2010-07-06 | 1,230 | 1,263 | 1,228 | 1,258 | 70,700 | 314.50 |
| 2010-07-05 | 1,242 | 1,242 | 1,229 | 1,240 | 100,600 | 310 |
| 2010-07-02 | 1,234 | 1,246 | 1,231 | 1,233 | 107,200 | 308.25 |
| 2010-07-01 | 1,243 | 1,253 | 1,235 | 1,242 | 89,800 | 310.50 |
| 2010-06-30 | 1,250 | 1,260 | 1,236 | 1,259 | 74,700 | 314.75 |
| 2010-06-29 | 1,270 | 1,282 | 1,262 | 1,267 | 57,300 | 316.75 |
| 2010-06-28 | 1,281 | 1,288 | 1,262 | 1,274 | 61,500 | 318.50 |
| 2010-06-25 | 1,298 | 1,307 | 1,273 | 1,279 | 102,400 | 319.75 |
| 2010-06-24 | 1,269 | 1,299 | 1,264 | 1,288 | 86,200 | 322 |
| 2010-06-23 | 1,247 | 1,275 | 1,235 | 1,264 | 80,600 | 316 |
| 2010-06-22 | 1,256 | 1,284 | 1,253 | 1,267 | 83,200 | 316.75 |
| 2010-06-21 | 1,243 | 1,274 | 1,243 | 1,274 | 78,600 | 318.50 |
| 2010-06-18 | 1,299 | 1,299 | 1,235 | 1,241 | 174,700 | 310.25 |
| 2010-06-17 | 1,300 | 1,306 | 1,270 | 1,271 | 85,700 | 317.75 |
| 2010-06-16 | 1,290 | 1,310 | 1,286 | 1,306 | 82,800 | 326.50 |
| 2010-06-15 | 1,276 | 1,294 | 1,267 | 1,281 | 89,400 | 320.25 |
| 2010-06-14 | 1,287 | 1,292 | 1,281 | 1,288 | 31,000 | 322 |
| 2010-06-11 | 1,279 | 1,283 | 1,267 | 1,275 | 101,900 | 318.75 |
| 2010-06-10 | 1,253 | 1,257 | 1,236 | 1,253 | 40,700 | 313.25 |
| 2010-06-09 | 1,231 | 1,257 | 1,231 | 1,245 | 68,700 | 311.25 |
| 2010-06-08 | 1,231 | 1,260 | 1,231 | 1,243 | 171,500 | 310.75 |
| 2010-06-07 | 1,250 | 1,286 | 1,249 | 1,261 | 91,600 | 315.25 |
| 2010-06-04 | 1,300 | 1,300 | 1,280 | 1,291 | 93,100 | 322.75 |
| 2010-06-03 | 1,278 | 1,307 | 1,265 | 1,300 | 92,700 | 325 |
| 2010-06-02 | 1,240 | 1,292 | 1,240 | 1,277 | 145,800 | 319.25 |
| 2010-06-01 | 1,246 | 1,270 | 1,242 | 1,263 | 65,500 | 315.75 |
| 2010-05-31 | 1,230 | 1,270 | 1,230 | 1,258 | 77,500 | 314.50 |
| 2010-05-28 | 1,256 | 1,256 | 1,234 | 1,237 | 125,100 | 309.25 |
| 2010-05-27 | 1,234 | 1,240 | 1,216 | 1,236 | 122,800 | 309 |
| 2010-05-26 | 1,240 | 1,266 | 1,238 | 1,242 | 220,700 | 310.50 |
| 2010-05-25 | 1,277 | 1,278 | 1,242 | 1,248 | 114,000 | 312 |
| 2010-05-24 | 1,235 | 1,279 | 1,232 | 1,271 | 174,600 | 317.75 |
| 2010-05-21 | 1,266 | 1,271 | 1,231 | 1,235 | 207,400 | 308.75 |
| 2010-05-20 | 1,238 | 1,320 | 1,231 | 1,296 | 266,400 | 324 |
| 2010-05-19 | 1,261 | 1,267 | 1,205 | 1,257 | 286,600 | 314.25 |
| 2010-05-18 | 1,312 | 1,317 | 1,262 | 1,269 | 142,800 | 317.25 |
| 2010-05-17 | 1,300 | 1,328 | 1,299 | 1,316 | 149,500 | 329 |
| 2010-05-14 | 1,287 | 1,338 | 1,283 | 1,330 | 293,600 | 332.50 |
| 2010-05-13 | 1,288 | 1,298 | 1,260 | 1,280 | 113,300 | 320 |
| 2010-05-12 | 1,275 | 1,296 | 1,267 | 1,276 | 71,800 | 319 |
| 2010-05-11 | 1,305 | 1,313 | 1,257 | 1,278 | 137,700 | 319.50 |
| 2010-05-10 | 1,270 | 1,329 | 1,264 | 1,299 | 118,200 | 324.75 |
| 2010-05-07 | 1,300 | 1,308 | 1,264 | 1,278 | 203,100 | 319.50 |
| 2010-05-06 | 1,360 | 1,371 | 1,333 | 1,342 | 166,100 | 335.50 |
| 2010-04-30 | 1,399 | 1,405 | 1,365 | 1,379 | 120,300 | 344.75 |
| 2010-04-28 | 1,383 | 1,385 | 1,371 | 1,373 | 96,400 | 343.25 |
| 2010-04-27 | 1,412 | 1,418 | 1,385 | 1,403 | 81,200 | 350.75 |
| 2010-04-26 | 1,410 | 1,428 | 1,401 | 1,410 | 75,600 | 352.50 |
| 2010-04-23 | 1,399 | 1,410 | 1,390 | 1,409 | 103,800 | 352.25 |
| 2010-04-22 | 1,391 | 1,393 | 1,369 | 1,389 | 91,200 | 347.25 |
| 2010-04-21 | 1,397 | 1,415 | 1,388 | 1,391 | 129,000 | 347.75 |
| 2010-04-20 | 1,349 | 1,395 | 1,348 | 1,383 | 185,200 | 345.75 |
| 2010-04-19 | 1,340 | 1,342 | 1,331 | 1,335 | 68,300 | 333.75 |
| 2010-04-16 | 1,365 | 1,372 | 1,346 | 1,353 | 71,300 | 338.25 |
| 2010-04-15 | 1,348 | 1,373 | 1,347 | 1,364 | 61,500 | 341 |
| 2010-04-14 | 1,349 | 1,349 | 1,333 | 1,342 | 64,100 | 335.50 |
| 2010-04-13 | 1,347 | 1,347 | 1,332 | 1,338 | 73,000 | 334.50 |
| 2010-04-12 | 1,350 | 1,357 | 1,334 | 1,341 | 86,100 | 335.25 |
| 2010-04-09 | 1,345 | 1,359 | 1,344 | 1,355 | 57,800 | 338.75 |
| 2010-04-08 | 1,362 | 1,368 | 1,344 | 1,351 | 117,200 | 337.75 |
| 2010-04-07 | 1,379 | 1,379 | 1,362 | 1,368 | 153,500 | 342 |
| 2010-04-06 | 1,384 | 1,386 | 1,360 | 1,363 | 149,000 | 340.75 |
| 2010-04-05 | 1,398 | 1,398 | 1,380 | 1,394 | 153,800 | 348.50 |
| 2010-04-02 | 1,400 | 1,400 | 1,377 | 1,384 | 157,400 | 346 |
| 2010-04-01 | 1,379 | 1,392 | 1,369 | 1,386 | 135,900 | 346.50 |
| 2010-03-31 | 1,370 | 1,388 | 1,363 | 1,371 | 135,200 | 342.75 |
| 2010-03-30 | 1,359 | 1,373 | 1,353 | 1,373 | 132,900 | 343.25 |
| 2010-03-29 | 1,343 | 1,365 | 1,337 | 1,365 | 253,700 | 341.25 |
| 2010-03-26 | 1,352 | 1,377 | 1,348 | 1,369 | 435,000 | 342.25 |
| 2010-03-25 | 1,341 | 1,365 | 1,336 | 1,348 | 169,000 | 337 |
| 2010-03-24 | 1,350 | 1,354 | 1,331 | 1,340 | 161,200 | 335 |
| 2010-03-23 | 1,323 | 1,350 | 1,321 | 1,326 | 152,900 | 331.50 |
| 2010-03-19 | 1,330 | 1,332 | 1,322 | 1,328 | 116,700 | 332 |
| 2010-03-18 | 1,345 | 1,350 | 1,331 | 1,335 | 158,200 | 333.75 |
| 2010-03-17 | 1,350 | 1,358 | 1,335 | 1,346 | 96,100 | 336.50 |
| 2010-03-16 | 1,350 | 1,370 | 1,347 | 1,350 | 127,300 | 337.50 |
| 2010-03-15 | 1,342 | 1,353 | 1,332 | 1,340 | 105,500 | 335 |
| 2010-03-12 | 1,331 | 1,331 | 1,300 | 1,318 | 145,000 | 329.50 |
| 2010-03-11 | 1,248 | 1,308 | 1,240 | 1,301 | 225,400 | 325.25 |
| 2010-03-10 | 1,227 | 1,240 | 1,226 | 1,233 | 57,300 | 308.25 |
| 2010-03-09 | 1,221 | 1,238 | 1,221 | 1,225 | 95,500 | 306.25 |
| 2010-03-08 | 1,235 | 1,248 | 1,231 | 1,237 | 61,600 | 309.25 |
| 2010-03-05 | 1,221 | 1,238 | 1,221 | 1,227 | 67,300 | 306.75 |
| 2010-03-04 | 1,215 | 1,236 | 1,211 | 1,220 | 77,300 | 305 |
| 2010-03-03 | 1,224 | 1,228 | 1,216 | 1,221 | 74,300 | 305.25 |
| 2010-03-02 | 1,250 | 1,253 | 1,220 | 1,229 | 118,400 | 307.25 |
| 2010-03-01 | 1,230 | 1,247 | 1,226 | 1,241 | 60,700 | 310.25 |
| 2010-02-26 | 1,231 | 1,246 | 1,221 | 1,237 | 82,600 | 309.25 |
| 2010-02-25 | 1,237 | 1,248 | 1,220 | 1,243 | 70,700 | 310.75 |
| 2010-02-24 | 1,225 | 1,230 | 1,216 | 1,227 | 56,100 | 306.75 |
| 2010-02-23 | 1,252 | 1,252 | 1,233 | 1,237 | 109,000 | 309.25 |
| 2010-02-22 | 1,240 | 1,265 | 1,234 | 1,247 | 139,600 | 311.75 |
| 2010-02-19 | 1,245 | 1,247 | 1,229 | 1,234 | 98,000 | 308.50 |
| 2010-02-18 | 1,201 | 1,225 | 1,192 | 1,222 | 154,000 | 305.50 |
| 2010-02-17 | 1,196 | 1,209 | 1,181 | 1,193 | 124,200 | 298.25 |
| 2010-02-16 | 1,180 | 1,180 | 1,142 | 1,166 | 105,900 | 291.50 |
| 2010-02-15 | 1,156 | 1,180 | 1,152 | 1,178 | 186,500 | 294.50 |
| 2010-02-12 | 1,125 | 1,126 | 1,105 | 1,112 | 48,500 | 278 |
| 2010-02-10 | 1,120 | 1,124 | 1,115 | 1,116 | 35,300 | 279 |
| 2010-02-09 | 1,120 | 1,127 | 1,116 | 1,119 | 55,300 | 279.75 |
| 2010-02-08 | 1,120 | 1,160 | 1,120 | 1,122 | 41,100 | 280.50 |
| 2010-02-05 | 1,130 | 1,140 | 1,122 | 1,128 | 55,700 | 282 |
| 2010-02-04 | 1,150 | 1,159 | 1,136 | 1,146 | 26,800 | 286.50 |
| 2010-02-03 | 1,155 | 1,160 | 1,141 | 1,144 | 24,800 | 286 |
| 2010-02-02 | 1,130 | 1,141 | 1,119 | 1,136 | 45,500 | 284 |
| 2010-02-01 | 1,130 | 1,132 | 1,110 | 1,121 | 59,700 | 280.25 |
| 2010-01-29 | 1,144 | 1,144 | 1,130 | 1,131 | 44,000 | 282.75 |
| 2010-01-28 | 1,128 | 1,154 | 1,120 | 1,138 | 26,700 | 284.50 |
| 2010-01-27 | 1,141 | 1,171 | 1,127 | 1,128 | 71,600 | 282 |
| 2010-01-26 | 1,186 | 1,186 | 1,146 | 1,151 | 62,600 | 287.75 |
| 2010-01-25 | 1,185 | 1,196 | 1,171 | 1,180 | 46,100 | 295 |
| 2010-01-22 | 1,196 | 1,198 | 1,167 | 1,184 | 52,200 | 296 |
| 2010-01-21 | 1,193 | 1,207 | 1,180 | 1,198 | 71,500 | 299.50 |
| 2010-01-20 | 1,218 | 1,227 | 1,180 | 1,207 | 77,300 | 301.75 |
| 2010-01-19 | 1,170 | 1,223 | 1,160 | 1,223 | 132,200 | 305.75 |
| 2010-01-18 | 1,170 | 1,176 | 1,159 | 1,171 | 49,100 | 292.75 |
| 2010-01-15 | 1,190 | 1,190 | 1,166 | 1,173 | 68,400 | 293.25 |
| 2010-01-14 | 1,175 | 1,178 | 1,162 | 1,178 | 46,600 | 294.50 |
| 2010-01-13 | 1,154 | 1,171 | 1,152 | 1,163 | 42,100 | 290.75 |
| 2010-01-12 | 1,157 | 1,175 | 1,157 | 1,174 | 73,800 | 293.50 |
| 2010-01-08 | 1,158 | 1,175 | 1,140 | 1,151 | 115,400 | 287.75 |
| 2010-01-07 | 1,165 | 1,194 | 1,165 | 1,188 | 106,000 | 297 |
| 2010-01-06 | 1,128 | 1,170 | 1,120 | 1,165 | 149,200 | 291.25 |
| 2010-01-05 | 1,130 | 1,130 | 1,115 | 1,122 | 46,700 | 280.50 |
| 2010-01-04 | 1,100 | 1,107 | 1,050 | 1,103 | 22,800 | 275.75 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2013-12-26]1株→2株 [2007-03-27]1株→1.2株 [2005-09-27]1株→1.2株 [2004-03-26]1株→1.2株 [1997-12-25]1株→1.5株