4751 (株)サイバーエージェント 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 | 177,000 | 178,400 | 174,100 | 177,000 | 13,089 | 221.25 |
| 2010-12-29 | 179,100 | 180,600 | 177,200 | 177,900 | 10,327 | 222.38 |
| 2010-12-28 | 179,200 | 181,700 | 178,600 | 179,000 | 11,364 | 223.75 |
| 2010-12-27 | 177,800 | 180,700 | 176,600 | 179,800 | 16,335 | 224.75 |
| 2010-12-24 | 174,500 | 179,700 | 174,500 | 178,700 | 24,921 | 223.38 |
| 2010-12-22 | 176,500 | 178,900 | 173,600 | 175,300 | 23,075 | 219.13 |
| 2010-12-21 | 182,000 | 182,500 | 177,700 | 177,900 | 23,586 | 222.38 |
| 2010-12-20 | 180,100 | 185,200 | 179,600 | 181,200 | 34,726 | 226.50 |
| 2010-12-17 | 180,000 | 181,000 | 178,100 | 179,300 | 20,874 | 224.13 |
| 2010-12-16 | 178,400 | 181,400 | 177,000 | 180,500 | 39,521 | 225.63 |
| 2010-12-15 | 174,000 | 178,800 | 173,100 | 176,900 | 47,123 | 221.13 |
| 2010-12-14 | 169,000 | 170,200 | 167,000 | 170,000 | 25,545 | 212.50 |
| 2010-12-13 | 164,900 | 168,800 | 163,700 | 167,300 | 36,106 | 209.13 |
| 2010-12-10 | 159,800 | 164,600 | 158,700 | 163,100 | 28,848 | 203.88 |
| 2010-12-09 | 158,100 | 159,300 | 156,200 | 159,300 | 15,090 | 199.13 |
| 2010-12-08 | 159,100 | 161,600 | 155,100 | 156,900 | 22,716 | 196.13 |
| 2010-12-07 | 163,600 | 163,800 | 158,500 | 158,700 | 19,411 | 198.38 |
| 2010-12-06 | 159,000 | 162,900 | 158,400 | 162,900 | 23,131 | 203.63 |
| 2010-12-03 | 157,400 | 158,700 | 155,900 | 157,300 | 9,208 | 196.63 |
| 2010-12-02 | 156,400 | 158,100 | 155,200 | 157,300 | 11,955 | 196.63 |
| 2010-12-01 | 156,100 | 157,000 | 153,800 | 154,300 | 10,187 | 192.88 |
| 2010-11-30 | 157,800 | 159,200 | 154,600 | 155,700 | 10,127 | 194.63 |
| 2010-11-29 | 159,300 | 160,500 | 157,000 | 157,600 | 8,084 | 197 |
| 2010-11-26 | 162,200 | 163,000 | 158,700 | 159,200 | 10,536 | 199 |
| 2010-11-25 | 161,000 | 165,200 | 160,000 | 162,500 | 23,648 | 203.13 |
| 2010-11-24 | 155,200 | 162,000 | 155,100 | 160,900 | 19,110 | 201.13 |
| 2010-11-22 | 155,500 | 158,900 | 154,200 | 158,800 | 14,868 | 198.50 |
| 2010-11-19 | 157,000 | 158,300 | 154,600 | 155,000 | 12,213 | 193.75 |
| 2010-11-18 | 157,100 | 158,300 | 154,600 | 156,400 | 16,058 | 195.50 |
| 2010-11-17 | 151,300 | 158,300 | 151,100 | 157,300 | 20,094 | 196.63 |
| 2010-11-16 | 156,100 | 157,000 | 151,600 | 152,000 | 18,245 | 190 |
| 2010-11-15 | 160,900 | 161,600 | 155,900 | 156,700 | 17,819 | 195.88 |
| 2010-11-12 | 157,900 | 160,500 | 157,100 | 160,000 | 17,166 | 200 |
| 2010-11-11 | 159,400 | 160,700 | 155,400 | 157,800 | 18,583 | 197.25 |
| 2010-11-10 | 160,500 | 162,500 | 157,500 | 159,300 | 16,539 | 199.13 |
| 2010-11-09 | 160,200 | 163,300 | 158,700 | 160,700 | 18,310 | 200.88 |
| 2010-11-08 | 151,000 | 163,600 | 150,600 | 160,800 | 54,805 | 201 |
| 2010-11-05 | 146,500 | 151,500 | 145,700 | 149,000 | 48,873 | 186.25 |
| 2010-11-04 | 135,300 | 138,100 | 133,100 | 137,500 | 15,762 | 171.88 |
| 2010-11-02 | 139,000 | 141,000 | 135,200 | 135,200 | 14,279 | 169 |
| 2010-11-01 | 134,800 | 139,400 | 134,200 | 139,100 | 17,321 | 173.88 |
| 2010-10-29 | 131,000 | 134,200 | 130,900 | 133,700 | 9,575 | 167.13 |
| 2010-10-28 | 133,900 | 134,800 | 131,300 | 131,500 | 9,774 | 164.38 |
| 2010-10-27 | 131,100 | 133,400 | 130,700 | 133,300 | 8,494 | 166.63 |
| 2010-10-26 | 132,700 | 134,700 | 132,000 | 132,000 | 6,870 | 165 |
| 2010-10-25 | 134,100 | 135,600 | 133,200 | 133,700 | 7,758 | 167.13 |
| 2010-10-22 | 132,500 | 135,000 | 132,200 | 134,700 | 7,746 | 168.38 |
| 2010-10-21 | 136,300 | 137,400 | 133,400 | 133,500 | 10,851 | 166.88 |
| 2010-10-20 | 134,700 | 136,500 | 133,000 | 136,000 | 9,094 | 170 |
| 2010-10-19 | 132,300 | 135,500 | 131,500 | 135,400 | 10,680 | 169.25 |
| 2010-10-18 | 132,100 | 134,300 | 131,500 | 132,400 | 6,846 | 165.50 |
| 2010-10-15 | 135,000 | 135,700 | 133,000 | 133,500 | 7,285 | 166.88 |
| 2010-10-14 | 135,000 | 137,400 | 133,900 | 135,800 | 9,369 | 169.75 |
| 2010-10-13 | 138,000 | 139,300 | 132,800 | 134,900 | 17,670 | 168.63 |
| 2010-10-12 | 143,900 | 144,500 | 137,600 | 138,000 | 12,897 | 172.50 |
| 2010-10-08 | 145,200 | 146,300 | 143,900 | 144,600 | 9,154 | 180.75 |
| 2010-10-07 | 144,100 | 146,100 | 142,100 | 145,300 | 11,492 | 181.63 |
| 2010-10-06 | 145,400 | 146,500 | 143,100 | 143,700 | 11,607 | 179.63 |
| 2010-10-05 | 145,000 | 145,900 | 143,000 | 145,600 | 11,875 | 182 |
| 2010-10-04 | 149,900 | 150,300 | 145,000 | 145,900 | 14,732 | 182.38 |
| 2010-10-01 | 151,800 | 152,600 | 149,100 | 149,700 | 15,000 | 187.13 |
| 2010-09-30 | 150,700 | 151,900 | 149,100 | 150,600 | 13,757 | 188.25 |
| 2010-09-29 | 150,500 | 152,800 | 148,700 | 149,900 | 18,528 | 187.38 |
| 2010-09-28 | 145,900 | 150,500 | 145,500 | 149,800 | 18,440 | 187.25 |
| 2010-09-27 | 148,400 | 148,900 | 145,500 | 145,700 | 8,727 | 182.13 |
| 2010-09-24 | 146,800 | 149,400 | 146,600 | 147,200 | 10,601 | 184 |
| 2010-09-22 | 149,000 | 151,500 | 147,800 | 147,900 | 22,364 | 184.88 |
| 2010-09-21 | 144,500 | 149,800 | 144,300 | 149,700 | 24,487 | 187.13 |
| 2010-09-17 | 143,800 | 144,800 | 143,300 | 143,700 | 7,070 | 179.63 |
| 2010-09-16 | 145,000 | 146,100 | 143,700 | 143,800 | 9,099 | 179.75 |
| 2010-09-15 | 144,400 | 146,700 | 144,300 | 144,900 | 7,166 | 181.13 |
| 2010-09-14 | 146,000 | 147,600 | 145,000 | 145,500 | 7,239 | 181.88 |
| 2010-09-13 | 148,200 | 148,600 | 145,600 | 146,800 | 11,492 | 183.50 |
| 2010-09-10 | 145,800 | 147,200 | 144,200 | 146,900 | 17,178 | 183.63 |
| 2010-09-09 | 143,500 | 146,000 | 143,300 | 145,800 | 15,832 | 182.25 |
| 2010-09-08 | 145,000 | 147,300 | 142,300 | 142,600 | 25,633 | 178.25 |
| 2010-09-07 | 150,000 | 150,600 | 144,800 | 145,400 | 29,761 | 181.75 |
| 2010-09-06 | 144,000 | 149,600 | 143,500 | 147,500 | 32,891 | 184.38 |
| 2010-09-03 | 139,700 | 144,000 | 139,200 | 142,700 | 20,125 | 178.38 |
| 2010-09-02 | 141,700 | 142,800 | 137,500 | 139,900 | 19,440 | 174.88 |
| 2010-09-01 | 136,400 | 140,500 | 136,300 | 140,500 | 34,001 | 175.63 |
| 2010-08-31 | 133,000 | 135,600 | 132,700 | 134,700 | 21,481 | 168.38 |
| 2010-08-30 | 133,400 | 136,200 | 132,500 | 133,600 | 14,018 | 167 |
| 2010-08-27 | 135,200 | 135,400 | 131,200 | 132,400 | 27,994 | 165.50 |
| 2010-08-26 | 137,000 | 138,400 | 135,200 | 135,700 | 16,613 | 169.63 |
| 2010-08-25 | 136,100 | 140,000 | 135,900 | 137,000 | 23,014 | 171.25 |
| 2010-08-24 | 141,800 | 141,800 | 137,800 | 138,600 | 27,724 | 173.25 |
| 2010-08-23 | 143,400 | 145,000 | 141,600 | 142,900 | 26,227 | 178.63 |
| 2010-08-20 | 139,700 | 144,000 | 138,700 | 142,000 | 26,597 | 177.50 |
| 2010-08-19 | 138,500 | 141,600 | 137,500 | 140,800 | 21,424 | 176 |
| 2010-08-18 | 137,900 | 140,300 | 136,700 | 139,100 | 33,033 | 173.88 |
| 2010-08-17 | 132,600 | 139,100 | 131,800 | 138,100 | 49,739 | 172.63 |
| 2010-08-16 | 131,700 | 132,900 | 129,100 | 131,600 | 20,954 | 164.50 |
| 2010-08-13 | 129,900 | 131,900 | 128,700 | 131,100 | 22,554 | 163.88 |
| 2010-08-12 | 126,200 | 129,400 | 124,100 | 127,800 | 25,351 | 159.75 |
| 2010-08-11 | 129,500 | 132,000 | 127,000 | 128,500 | 36,475 | 160.63 |
| 2010-08-10 | 122,400 | 129,800 | 121,900 | 129,800 | 48,909 | 162.25 |
| 2010-08-09 | 116,100 | 123,300 | 116,000 | 123,200 | 28,682 | 154 |
| 2010-08-06 | 117,100 | 117,900 | 115,200 | 117,400 | 14,827 | 146.75 |
| 2010-08-05 | 118,700 | 119,100 | 114,600 | 118,000 | 30,589 | 147.50 |
| 2010-08-04 | 124,500 | 124,500 | 117,200 | 117,400 | 33,621 | 146.75 |
| 2010-08-03 | 127,200 | 127,500 | 123,100 | 124,700 | 15,700 | 155.88 |
| 2010-08-02 | 126,000 | 127,300 | 124,600 | 125,300 | 12,072 | 156.63 |
| 2010-07-30 | 131,000 | 131,400 | 125,000 | 127,000 | 30,865 | 158.75 |
| 2010-07-29 | 129,900 | 132,300 | 129,500 | 131,700 | 19,246 | 164.63 |
| 2010-07-28 | 129,100 | 129,700 | 128,300 | 128,800 | 9,638 | 161 |
| 2010-07-27 | 128,300 | 129,100 | 127,500 | 128,200 | 11,928 | 160.25 |
| 2010-07-26 | 127,000 | 128,100 | 126,100 | 127,500 | 13,116 | 159.38 |
| 2010-07-23 | 125,900 | 126,900 | 124,300 | 125,800 | 16,891 | 157.25 |
| 2010-07-22 | 124,400 | 125,300 | 121,300 | 124,600 | 19,195 | 155.75 |
| 2010-07-21 | 126,300 | 127,300 | 122,900 | 124,500 | 19,680 | 155.63 |
| 2010-07-20 | 123,000 | 126,300 | 122,800 | 123,400 | 12,210 | 154.25 |
| 2010-07-16 | 128,300 | 128,900 | 124,600 | 125,400 | 16,050 | 156.75 |
| 2010-07-15 | 131,100 | 132,600 | 128,000 | 128,000 | 19,292 | 160 |
| 2010-07-14 | 130,400 | 132,700 | 129,600 | 132,400 | 22,596 | 165.50 |
| 2010-07-13 | 128,600 | 130,700 | 127,900 | 128,400 | 16,827 | 160.50 |
| 2010-07-12 | 127,900 | 129,900 | 127,000 | 128,300 | 15,197 | 160.38 |
| 2010-07-09 | 126,600 | 128,800 | 126,100 | 127,800 | 17,297 | 159.75 |
| 2010-07-08 | 130,000 | 130,800 | 125,800 | 127,100 | 20,260 | 158.88 |
| 2010-07-07 | 128,600 | 131,200 | 126,100 | 127,200 | 20,929 | 159 |
| 2010-07-06 | 128,000 | 130,300 | 124,200 | 130,100 | 21,023 | 162.63 |
| 2010-07-05 | 125,900 | 129,100 | 125,300 | 128,100 | 18,055 | 160.13 |
| 2010-07-02 | 127,800 | 128,200 | 123,800 | 124,900 | 26,802 | 156.13 |
| 2010-07-01 | 129,300 | 130,200 | 125,500 | 126,500 | 23,809 | 158.13 |
| 2010-06-30 | 124,600 | 132,800 | 122,700 | 132,000 | 29,871 | 165 |
| 2010-06-29 | 131,900 | 133,800 | 126,300 | 128,000 | 24,136 | 160 |
| 2010-06-28 | 136,900 | 139,100 | 130,500 | 131,000 | 17,739 | 163.75 |
| 2010-06-25 | 139,300 | 140,200 | 136,500 | 137,300 | 15,446 | 171.63 |
| 2010-06-24 | 138,300 | 142,500 | 138,100 | 141,700 | 11,147 | 177.13 |
| 2010-06-23 | 142,000 | 142,300 | 138,700 | 139,700 | 14,684 | 174.63 |
| 2010-06-22 | 143,800 | 144,900 | 142,600 | 143,100 | 8,846 | 178.88 |
| 2010-06-21 | 145,100 | 147,100 | 144,400 | 145,500 | 13,621 | 181.88 |
| 2010-06-18 | 144,000 | 144,700 | 141,600 | 144,300 | 15,360 | 180.38 |
| 2010-06-17 | 145,500 | 146,900 | 144,000 | 145,100 | 13,861 | 181.38 |
| 2010-06-16 | 144,600 | 147,800 | 143,700 | 147,200 | 28,448 | 184 |
| 2010-06-15 | 144,200 | 144,500 | 141,500 | 142,800 | 23,472 | 178.50 |
| 2010-06-14 | 145,500 | 146,400 | 143,600 | 144,800 | 19,743 | 181 |
| 2010-06-11 | 149,300 | 149,700 | 143,900 | 144,000 | 29,205 | 180 |
| 2010-06-10 | 145,100 | 146,700 | 143,200 | 146,700 | 24,988 | 183.38 |
| 2010-06-09 | 143,600 | 147,500 | 141,000 | 143,700 | 36,129 | 179.63 |
| 2010-06-08 | 136,900 | 146,400 | 136,100 | 145,000 | 39,187 | 181.25 |
| 2010-06-07 | 141,400 | 141,400 | 135,300 | 137,200 | 44,685 | 171.50 |
| 2010-06-04 | 147,400 | 148,500 | 143,100 | 143,700 | 30,902 | 179.63 |
| 2010-06-03 | 148,800 | 149,700 | 146,700 | 147,500 | 24,238 | 184.38 |
| 2010-06-02 | 147,700 | 151,300 | 144,400 | 146,000 | 52,359 | 182.50 |
| 2010-06-01 | 145,300 | 148,100 | 142,000 | 147,700 | 44,842 | 184.63 |
| 2010-05-31 | 143,600 | 147,100 | 143,000 | 145,300 | 30,664 | 181.63 |
| 2010-05-28 | 146,000 | 147,500 | 140,100 | 142,800 | 44,945 | 178.50 |
| 2010-05-27 | 132,900 | 144,000 | 131,300 | 144,000 | 49,530 | 180 |
| 2010-05-26 | 132,000 | 134,800 | 127,500 | 132,800 | 48,531 | 166 |
| 2010-05-25 | 139,000 | 140,400 | 126,600 | 127,500 | 44,120 | 159.38 |
| 2010-05-24 | 139,400 | 141,900 | 136,000 | 139,000 | 37,927 | 173.75 |
| 2010-05-21 | 130,000 | 139,500 | 129,400 | 139,200 | 54,408 | 174 |
| 2010-05-20 | 134,600 | 142,200 | 134,300 | 135,300 | 62,987 | 169.13 |
| 2010-05-19 | 127,000 | 138,000 | 126,000 | 136,600 | 72,976 | 170.75 |
| 2010-05-18 | 137,500 | 139,000 | 125,300 | 128,000 | 48,943 | 160 |
| 2010-05-17 | 143,800 | 144,100 | 134,200 | 135,400 | 26,601 | 169.25 |
| 2010-05-14 | 143,500 | 146,900 | 141,600 | 146,000 | 18,892 | 182.50 |
| 2010-05-13 | 147,800 | 148,000 | 143,500 | 145,300 | 24,243 | 181.63 |
| 2010-05-12 | 144,300 | 147,700 | 142,400 | 144,800 | 34,084 | 181 |
| 2010-05-11 | 154,900 | 155,100 | 140,500 | 141,300 | 33,542 | 176.63 |
| 2010-05-10 | 151,000 | 154,100 | 150,300 | 153,600 | 18,058 | 192 |
| 2010-05-07 | 147,100 | 152,400 | 146,800 | 149,700 | 33,002 | 187.13 |
| 2010-05-06 | 162,100 | 164,300 | 154,800 | 155,700 | 36,902 | 194.63 |
| 2010-04-30 | 169,000 | 169,400 | 161,200 | 164,000 | 31,753 | 205 |
| 2010-04-28 | 166,600 | 168,500 | 166,300 | 167,800 | 17,230 | 209.75 |
| 2010-04-27 | 171,900 | 172,800 | 168,400 | 168,600 | 25,947 | 210.75 |
| 2010-04-26 | 172,800 | 173,300 | 168,700 | 170,900 | 35,151 | 213.63 |
| 2010-04-23 | 170,000 | 177,600 | 169,100 | 170,500 | 111,987 | 213.13 |
| 2010-04-22 | 168,400 | 168,400 | 165,000 | 167,100 | 16,144 | 208.88 |
| 2010-04-21 | 166,500 | 169,400 | 166,100 | 167,800 | 15,164 | 209.75 |
| 2010-04-20 | 168,500 | 170,700 | 165,300 | 165,500 | 18,773 | 206.88 |
| 2010-04-19 | 167,500 | 168,700 | 166,100 | 167,700 | 13,749 | 209.63 |
| 2010-04-16 | 171,500 | 173,000 | 169,000 | 169,600 | 20,148 | 212 |
| 2010-04-15 | 169,900 | 171,500 | 167,300 | 171,400 | 21,994 | 214.25 |
| 2010-04-14 | 167,500 | 169,700 | 166,000 | 168,500 | 20,431 | 210.63 |
| 2010-04-13 | 170,000 | 170,900 | 165,800 | 166,300 | 22,167 | 207.88 |
| 2010-04-12 | 171,900 | 172,400 | 169,000 | 169,500 | 21,051 | 211.88 |
| 2010-04-09 | 173,500 | 174,700 | 170,800 | 171,900 | 15,459 | 214.88 |
| 2010-04-08 | 173,300 | 176,000 | 172,300 | 173,900 | 19,645 | 217.38 |
| 2010-04-07 | 176,000 | 177,800 | 173,500 | 173,800 | 17,575 | 217.25 |
| 2010-04-06 | 174,700 | 176,000 | 169,800 | 176,000 | 31,139 | 220 |
| 2010-04-05 | 177,800 | 178,300 | 175,400 | 175,900 | 16,895 | 219.88 |
| 2010-04-02 | 175,800 | 177,900 | 174,000 | 177,400 | 38,828 | 221.75 |
| 2010-04-01 | 169,200 | 175,700 | 168,300 | 174,800 | 57,130 | 218.50 |
| 2010-03-31 | 168,500 | 171,700 | 164,700 | 165,400 | 37,838 | 206.75 |
| 2010-03-30 | 167,000 | 168,500 | 165,300 | 167,100 | 29,352 | 208.88 |
| 2010-03-29 | 165,100 | 169,900 | 164,500 | 165,600 | 64,947 | 207 |
| 2010-03-26 | 178,700 | 179,700 | 168,200 | 168,800 | 75,570 | 211 |
| 2010-03-25 | 188,000 | 188,700 | 178,200 | 178,700 | 40,168 | 223.38 |
| 2010-03-24 | 185,000 | 188,000 | 182,000 | 187,800 | 37,240 | 234.75 |
| 2010-03-23 | 180,000 | 186,100 | 178,900 | 185,000 | 32,710 | 231.25 |
| 2010-03-19 | 177,200 | 183,600 | 176,700 | 180,100 | 45,189 | 225.13 |
| 2010-03-18 | 179,000 | 180,300 | 176,300 | 176,700 | 18,952 | 220.88 |
| 2010-03-17 | 175,400 | 180,000 | 175,100 | 179,400 | 37,092 | 224.25 |
| 2010-03-16 | 168,000 | 177,000 | 167,900 | 176,100 | 40,172 | 220.13 |
| 2010-03-15 | 170,000 | 170,300 | 167,200 | 168,700 | 12,697 | 210.88 |
| 2010-03-12 | 167,500 | 169,900 | 166,500 | 169,000 | 16,020 | 211.25 |
| 2010-03-11 | 170,900 | 171,300 | 167,400 | 168,100 | 16,172 | 210.13 |
| 2010-03-10 | 169,700 | 170,900 | 167,800 | 169,700 | 18,912 | 212.13 |
| 2010-03-09 | 174,500 | 175,200 | 168,500 | 168,800 | 27,064 | 211 |
| 2010-03-08 | 175,000 | 176,200 | 172,000 | 173,200 | 49,224 | 216.50 |
| 2010-03-05 | 168,000 | 175,300 | 167,300 | 174,000 | 58,144 | 217.50 |
| 2010-03-04 | 166,400 | 168,800 | 165,800 | 168,700 | 35,609 | 210.88 |
| 2010-03-03 | 162,700 | 164,600 | 160,400 | 164,600 | 25,159 | 205.75 |
| 2010-03-02 | 166,900 | 167,200 | 163,200 | 163,600 | 20,885 | 204.50 |
| 2010-03-01 | 162,700 | 166,600 | 162,600 | 166,600 | 31,220 | 208.25 |
| 2010-02-26 | 160,700 | 163,000 | 159,600 | 161,700 | 23,801 | 202.13 |
| 2010-02-25 | 161,100 | 163,800 | 159,100 | 159,900 | 24,040 | 199.88 |
| 2010-02-24 | 159,300 | 163,000 | 158,600 | 161,000 | 23,750 | 201.25 |
| 2010-02-23 | 160,700 | 163,800 | 159,400 | 160,500 | 33,742 | 200.63 |
| 2010-02-22 | 155,000 | 159,800 | 154,900 | 159,800 | 23,246 | 199.75 |
| 2010-02-19 | 153,800 | 155,700 | 152,700 | 154,100 | 19,419 | 192.63 |
| 2010-02-18 | 151,400 | 155,100 | 150,600 | 152,900 | 20,186 | 191.13 |
| 2010-02-17 | 151,500 | 152,700 | 149,200 | 151,700 | 20,580 | 189.63 |
| 2010-02-16 | 149,600 | 152,000 | 147,900 | 150,300 | 18,684 | 187.88 |
| 2010-02-15 | 155,800 | 156,800 | 150,000 | 150,100 | 18,650 | 187.63 |
| 2010-02-12 | 156,200 | 157,000 | 152,500 | 155,700 | 16,318 | 194.63 |
| 2010-02-10 | 155,000 | 156,800 | 153,400 | 156,000 | 17,617 | 195 |
| 2010-02-09 | 152,100 | 154,500 | 149,300 | 154,400 | 22,695 | 193 |
| 2010-02-08 | 156,200 | 157,700 | 152,300 | 152,400 | 22,186 | 190.50 |
| 2010-02-05 | 159,100 | 161,100 | 156,300 | 158,900 | 30,107 | 198.63 |
| 2010-02-04 | 167,300 | 167,900 | 162,100 | 164,600 | 25,883 | 205.75 |
| 2010-02-03 | 168,100 | 169,000 | 164,700 | 165,500 | 34,959 | 206.88 |
| 2010-02-02 | 161,500 | 167,300 | 160,100 | 166,600 | 49,901 | 208.25 |
| 2010-02-01 | 159,300 | 161,300 | 154,600 | 160,000 | 30,074 | 200 |
| 2010-01-29 | 165,000 | 166,400 | 157,200 | 158,000 | 58,427 | 197.50 |
| 2010-01-28 | 153,600 | 159,900 | 152,800 | 159,800 | 28,891 | 199.75 |
| 2010-01-27 | 151,900 | 155,000 | 151,000 | 152,900 | 20,605 | 191.13 |
| 2010-01-26 | 155,400 | 156,600 | 151,300 | 151,500 | 21,235 | 189.38 |
| 2010-01-25 | 161,300 | 161,500 | 156,000 | 156,000 | 27,952 | 195 |
| 2010-01-22 | 157,000 | 160,500 | 155,100 | 160,500 | 22,452 | 200.63 |
| 2010-01-21 | 157,000 | 159,200 | 155,500 | 158,200 | 17,401 | 197.75 |
| 2010-01-20 | 159,000 | 161,600 | 155,800 | 156,400 | 27,045 | 195.50 |
| 2010-01-19 | 162,800 | 163,500 | 159,500 | 160,000 | 21,748 | 200 |
| 2010-01-18 | 162,600 | 165,600 | 161,200 | 162,200 | 39,724 | 202.75 |
| 2010-01-15 | 155,800 | 162,300 | 155,500 | 160,000 | 42,576 | 200 |
| 2010-01-14 | 153,800 | 156,800 | 151,600 | 156,200 | 34,090 | 195.25 |
| 2010-01-13 | 148,500 | 155,000 | 147,700 | 154,100 | 47,452 | 192.63 |
| 2010-01-12 | 151,600 | 153,300 | 145,700 | 147,100 | 35,907 | 183.88 |
| 2010-01-08 | 151,000 | 154,500 | 149,500 | 152,000 | 38,405 | 190 |
| 2010-01-07 | 156,100 | 158,800 | 151,400 | 151,800 | 43,793 | 189.75 |
| 2010-01-06 | 158,600 | 159,500 | 152,800 | 155,900 | 58,468 | 194.88 |
| 2010-01-05 | 165,500 | 167,000 | 162,600 | 162,800 | 38,892 | 203.50 |
| 2010-01-04 | 163,500 | 167,300 | 162,200 | 164,800 | 50,188 | 206 |
分割・併合履歴 ： [2021-03-30]1株→4株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2001-09-25]1株→2株 [2000-07-26]1株→4株
