4755 楽天グループ(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 | 68,300 | 68,300 | 66,900 | 68,000 | 21,288 | 680 |
| 2010-12-29 | 68,200 | 68,300 | 67,900 | 68,200 | 8,761 | 682 |
| 2010-12-28 | 68,500 | 68,600 | 68,000 | 68,300 | 8,414 | 683 |
| 2010-12-27 | 68,000 | 68,600 | 67,900 | 68,300 | 10,899 | 683 |
| 2010-12-24 | 67,000 | 68,200 | 66,900 | 68,100 | 19,113 | 681 |
| 2010-12-22 | 67,500 | 68,200 | 66,500 | 66,700 | 27,129 | 667 |
| 2010-12-21 | 69,000 | 69,100 | 67,400 | 67,500 | 30,813 | 675 |
| 2010-12-20 | 69,800 | 70,300 | 68,800 | 69,000 | 25,895 | 690 |
| 2010-12-17 | 68,300 | 69,800 | 68,200 | 69,800 | 31,767 | 698 |
| 2010-12-16 | 69,000 | 70,000 | 68,600 | 68,600 | 51,065 | 686 |
| 2010-12-15 | 66,400 | 69,000 | 66,300 | 68,500 | 74,723 | 685 |
| 2010-12-14 | 66,300 | 66,300 | 65,800 | 66,000 | 24,789 | 660 |
| 2010-12-13 | 65,700 | 66,400 | 65,500 | 66,200 | 20,912 | 662 |
| 2010-12-10 | 65,900 | 65,900 | 65,200 | 65,400 | 16,787 | 654 |
| 2010-12-09 | 66,300 | 66,400 | 65,500 | 66,100 | 19,696 | 661 |
| 2010-12-08 | 66,100 | 67,300 | 65,800 | 66,500 | 30,853 | 665 |
| 2010-12-07 | 67,000 | 67,100 | 65,900 | 66,700 | 27,699 | 667 |
| 2010-12-06 | 67,600 | 68,000 | 66,300 | 66,400 | 33,866 | 664 |
| 2010-12-03 | 67,000 | 67,500 | 66,600 | 67,300 | 35,577 | 673 |
| 2010-12-02 | 66,900 | 67,500 | 65,900 | 66,500 | 52,091 | 665 |
| 2010-12-01 | 64,300 | 66,600 | 64,300 | 66,600 | 72,582 | 666 |
| 2010-11-30 | 63,700 | 64,600 | 63,600 | 64,100 | 45,715 | 641 |
| 2010-11-29 | 63,500 | 63,800 | 63,100 | 63,600 | 16,282 | 636 |
| 2010-11-26 | 63,400 | 63,600 | 62,600 | 63,400 | 30,840 | 634 |
| 2010-11-25 | 63,900 | 64,100 | 63,600 | 63,800 | 19,638 | 638 |
| 2010-11-24 | 62,400 | 64,100 | 62,300 | 64,100 | 52,956 | 641 |
| 2010-11-22 | 61,800 | 62,700 | 61,700 | 62,600 | 40,312 | 626 |
| 2010-11-19 | 61,400 | 61,600 | 61,000 | 61,300 | 28,494 | 613 |
| 2010-11-18 | 61,200 | 61,900 | 61,200 | 61,400 | 27,888 | 614 |
| 2010-11-17 | 60,400 | 61,500 | 60,200 | 61,000 | 29,364 | 610 |
| 2010-11-16 | 60,900 | 60,900 | 59,900 | 60,800 | 51,348 | 608 |
| 2010-11-15 | 61,800 | 62,100 | 61,100 | 61,300 | 33,050 | 613 |
| 2010-11-12 | 61,900 | 62,600 | 61,900 | 62,100 | 27,835 | 621 |
| 2010-11-11 | 61,800 | 62,400 | 61,600 | 62,100 | 28,266 | 621 |
| 2010-11-10 | 62,000 | 62,800 | 61,100 | 61,400 | 62,189 | 614 |
| 2010-11-09 | 62,300 | 63,500 | 62,100 | 62,700 | 27,482 | 627 |
| 2010-11-08 | 62,300 | 62,400 | 61,700 | 62,300 | 27,650 | 623 |
| 2010-11-05 | 61,800 | 62,100 | 61,500 | 62,000 | 22,407 | 620 |
| 2010-11-04 | 62,500 | 62,900 | 61,200 | 62,400 | 23,053 | 624 |
| 2010-11-02 | 62,300 | 62,600 | 61,800 | 62,000 | 12,146 | 620 |
| 2010-11-01 | 62,100 | 62,700 | 61,700 | 62,700 | 18,038 | 627 |
| 2010-10-29 | 61,200 | 62,000 | 61,000 | 62,000 | 25,832 | 620 |
| 2010-10-28 | 61,200 | 61,400 | 60,400 | 60,700 | 25,687 | 607 |
| 2010-10-27 | 60,900 | 61,300 | 60,600 | 61,100 | 17,517 | 611 |
| 2010-10-26 | 60,700 | 60,800 | 60,500 | 60,600 | 6,153 | 606 |
| 2010-10-25 | 60,600 | 61,000 | 60,600 | 60,900 | 7,479 | 609 |
| 2010-10-22 | 60,500 | 60,900 | 60,400 | 60,900 | 10,204 | 609 |
| 2010-10-21 | 61,100 | 61,100 | 60,200 | 60,800 | 23,292 | 608 |
| 2010-10-20 | 60,900 | 61,100 | 60,700 | 61,000 | 14,866 | 610 |
| 2010-10-19 | 61,700 | 62,000 | 59,800 | 61,200 | 25,493 | 612 |
| 2010-10-18 | 61,100 | 62,600 | 61,000 | 62,400 | 22,519 | 624 |
| 2010-10-15 | 62,200 | 62,200 | 61,000 | 61,000 | 16,792 | 610 |
| 2010-10-14 | 61,300 | 62,200 | 61,100 | 62,200 | 31,983 | 622 |
| 2010-10-13 | 60,700 | 62,700 | 60,700 | 61,400 | 35,489 | 614 |
| 2010-10-12 | 61,900 | 62,000 | 60,300 | 60,700 | 24,643 | 607 |
| 2010-10-08 | 60,500 | 61,500 | 60,500 | 60,700 | 19,500 | 607 |
| 2010-10-07 | 60,600 | 61,000 | 60,300 | 60,700 | 21,087 | 607 |
| 2010-10-06 | 60,900 | 61,600 | 60,300 | 61,400 | 19,443 | 614 |
| 2010-10-05 | 60,700 | 61,200 | 60,300 | 60,500 | 18,950 | 605 |
| 2010-10-04 | 61,200 | 61,800 | 60,300 | 60,600 | 24,022 | 606 |
| 2010-10-01 | 61,600 | 61,800 | 61,100 | 61,600 | 13,668 | 616 |
| 2010-09-30 | 62,300 | 62,500 | 61,100 | 61,100 | 35,446 | 611 |
| 2010-09-29 | 63,600 | 64,100 | 62,900 | 63,300 | 28,584 | 633 |
| 2010-09-28 | 62,600 | 64,200 | 62,000 | 63,500 | 57,109 | 635 |
| 2010-09-27 | 61,000 | 62,400 | 60,800 | 62,200 | 48,237 | 622 |
| 2010-09-24 | 60,100 | 61,900 | 59,700 | 61,400 | 37,842 | 614 |
| 2010-09-22 | 59,900 | 60,900 | 59,600 | 60,200 | 53,602 | 602 |
| 2010-09-21 | 59,000 | 60,000 | 58,900 | 60,000 | 31,700 | 600 |
| 2010-09-17 | 59,000 | 59,300 | 58,500 | 58,900 | 31,605 | 589 |
| 2010-09-16 | 60,700 | 60,900 | 58,800 | 59,400 | 41,057 | 594 |
| 2010-09-15 | 61,000 | 61,700 | 60,500 | 60,700 | 37,257 | 607 |
| 2010-09-14 | 61,000 | 61,700 | 60,900 | 61,200 | 35,757 | 612 |
| 2010-09-13 | 60,600 | 61,300 | 60,600 | 61,200 | 39,232 | 612 |
| 2010-09-10 | 58,100 | 60,300 | 58,100 | 60,200 | 63,842 | 602 |
| 2010-09-09 | 57,200 | 59,100 | 56,800 | 58,000 | 85,408 | 580 |
| 2010-09-08 | 57,000 | 57,300 | 56,200 | 56,500 | 26,734 | 565 |
| 2010-09-07 | 58,000 | 58,100 | 57,000 | 57,300 | 52,921 | 573 |
| 2010-09-06 | 58,400 | 58,500 | 56,700 | 57,900 | 75,426 | 579 |
| 2010-09-03 | 58,600 | 59,500 | 57,700 | 57,800 | 76,394 | 578 |
| 2010-09-02 | 61,500 | 61,600 | 56,200 | 60,000 | 191,836 | 600 |
| 2010-09-01 | 62,700 | 62,700 | 61,300 | 61,600 | 44,539 | 616 |
| 2010-08-31 | 63,700 | 64,100 | 62,800 | 63,600 | 16,880 | 636 |
| 2010-08-30 | 64,000 | 64,600 | 63,700 | 63,800 | 14,956 | 638 |
| 2010-08-27 | 63,700 | 64,800 | 63,700 | 64,000 | 21,811 | 640 |
| 2010-08-26 | 63,300 | 64,000 | 62,900 | 64,000 | 28,091 | 640 |
| 2010-08-25 | 62,800 | 63,100 | 62,300 | 62,700 | 13,231 | 627 |
| 2010-08-24 | 63,000 | 63,400 | 62,400 | 63,200 | 17,404 | 632 |
| 2010-08-23 | 62,800 | 63,400 | 62,200 | 63,000 | 17,204 | 630 |
| 2010-08-20 | 63,000 | 63,600 | 62,700 | 62,800 | 11,854 | 628 |
| 2010-08-19 | 63,000 | 63,400 | 62,700 | 63,200 | 11,978 | 632 |
| 2010-08-18 | 63,200 | 63,600 | 62,800 | 62,900 | 10,788 | 629 |
| 2010-08-17 | 64,400 | 65,000 | 63,200 | 63,500 | 22,640 | 635 |
| 2010-08-16 | 63,900 | 64,700 | 63,000 | 64,700 | 29,144 | 647 |
| 2010-08-13 | 63,100 | 64,800 | 63,100 | 64,800 | 29,570 | 648 |
| 2010-08-12 | 62,700 | 63,500 | 62,200 | 63,500 | 21,660 | 635 |
| 2010-08-11 | 62,700 | 63,700 | 62,300 | 63,700 | 17,895 | 637 |
| 2010-08-10 | 63,300 | 63,500 | 62,400 | 62,500 | 22,382 | 625 |
| 2010-08-09 | 63,200 | 63,900 | 62,900 | 63,300 | 27,002 | 633 |
| 2010-08-06 | 64,900 | 65,000 | 62,900 | 63,800 | 46,010 | 638 |
| 2010-08-05 | 66,600 | 66,800 | 65,800 | 65,800 | 14,428 | 658 |
| 2010-08-04 | 66,700 | 67,200 | 66,400 | 66,800 | 26,724 | 668 |
| 2010-08-03 | 66,700 | 66,900 | 65,700 | 66,500 | 17,878 | 665 |
| 2010-08-02 | 66,500 | 67,200 | 66,300 | 66,500 | 11,055 | 665 |
| 2010-07-30 | 67,600 | 67,600 | 66,200 | 66,200 | 20,841 | 662 |
| 2010-07-29 | 66,700 | 67,500 | 66,600 | 66,800 | 18,234 | 668 |
| 2010-07-28 | 67,300 | 67,800 | 66,400 | 66,400 | 20,066 | 664 |
| 2010-07-27 | 66,500 | 67,700 | 66,200 | 67,300 | 30,830 | 673 |
| 2010-07-26 | 67,000 | 68,200 | 66,900 | 67,100 | 19,299 | 671 |
| 2010-07-23 | 69,100 | 69,400 | 66,800 | 67,300 | 38,152 | 673 |
| 2010-07-22 | 68,500 | 69,600 | 68,000 | 69,600 | 21,069 | 696 |
| 2010-07-21 | 68,100 | 69,500 | 67,900 | 69,500 | 26,852 | 695 |
| 2010-07-20 | 67,400 | 68,800 | 67,400 | 68,800 | 37,013 | 688 |
| 2010-07-16 | 66,400 | 67,500 | 66,000 | 67,400 | 28,698 | 674 |
| 2010-07-15 | 65,700 | 66,100 | 65,100 | 65,400 | 12,581 | 654 |
| 2010-07-14 | 66,600 | 67,300 | 65,500 | 66,000 | 23,393 | 660 |
| 2010-07-13 | 67,100 | 67,500 | 66,300 | 66,900 | 15,604 | 669 |
| 2010-07-12 | 67,800 | 68,000 | 66,700 | 67,200 | 22,268 | 672 |
| 2010-07-09 | 67,000 | 68,600 | 66,800 | 68,300 | 51,091 | 683 |
| 2010-07-08 | 66,400 | 67,000 | 66,200 | 66,700 | 33,529 | 667 |
| 2010-07-07 | 66,200 | 66,400 | 65,100 | 66,300 | 21,649 | 663 |
| 2010-07-06 | 63,600 | 66,200 | 63,500 | 65,900 | 34,552 | 659 |
| 2010-07-05 | 65,100 | 65,100 | 63,900 | 64,000 | 19,966 | 640 |
| 2010-07-02 | 65,000 | 65,400 | 64,000 | 64,600 | 27,109 | 646 |
| 2010-07-01 | 64,300 | 65,300 | 63,600 | 65,000 | 51,705 | 650 |
| 2010-06-30 | 61,000 | 64,100 | 60,700 | 64,100 | 41,741 | 641 |
| 2010-06-29 | 61,800 | 62,500 | 61,000 | 62,000 | 19,190 | 620 |
| 2010-06-28 | 63,000 | 63,000 | 61,800 | 62,100 | 14,301 | 621 |
| 2010-06-25 | 62,800 | 63,000 | 61,300 | 63,000 | 36,516 | 630 |
| 2010-06-24 | 63,200 | 63,300 | 62,600 | 62,700 | 23,040 | 627 |
| 2010-06-23 | 63,300 | 63,500 | 62,700 | 62,900 | 20,405 | 629 |
| 2010-06-22 | 63,600 | 64,200 | 63,500 | 63,500 | 30,140 | 635 |
| 2010-06-21 | 63,500 | 63,700 | 62,900 | 63,300 | 26,893 | 633 |
| 2010-06-18 | 64,800 | 64,800 | 62,900 | 62,900 | 47,125 | 629 |
| 2010-06-17 | 64,100 | 64,300 | 63,800 | 63,800 | 20,164 | 638 |
| 2010-06-16 | 64,800 | 65,000 | 63,500 | 64,400 | 52,374 | 644 |
| 2010-06-15 | 66,200 | 66,200 | 64,500 | 64,500 | 32,863 | 645 |
| 2010-06-14 | 66,200 | 66,900 | 65,400 | 65,900 | 18,827 | 659 |
| 2010-06-11 | 66,500 | 66,600 | 65,600 | 66,200 | 31,348 | 662 |
| 2010-06-10 | 66,400 | 66,900 | 65,200 | 66,300 | 40,669 | 663 |
| 2010-06-09 | 65,500 | 67,400 | 65,100 | 66,600 | 55,773 | 666 |
| 2010-06-08 | 62,600 | 65,500 | 62,000 | 65,500 | 35,143 | 655 |
| 2010-06-07 | 62,100 | 63,400 | 62,000 | 62,500 | 30,618 | 625 |
| 2010-06-04 | 63,300 | 64,600 | 63,100 | 63,100 | 33,589 | 631 |
| 2010-06-03 | 63,700 | 63,900 | 62,700 | 63,300 | 46,473 | 633 |
| 2010-06-02 | 64,200 | 64,400 | 62,500 | 62,700 | 47,823 | 627 |
| 2010-06-01 | 63,400 | 65,700 | 63,200 | 65,200 | 28,720 | 652 |
| 2010-05-31 | 63,900 | 64,400 | 63,100 | 63,500 | 22,346 | 635 |
| 2010-05-28 | 65,000 | 65,200 | 63,200 | 63,800 | 32,802 | 638 |
| 2010-05-27 | 62,400 | 64,800 | 62,300 | 64,700 | 36,324 | 647 |
| 2010-05-26 | 63,000 | 63,100 | 61,700 | 62,400 | 36,716 | 624 |
| 2010-05-25 | 64,100 | 64,200 | 60,100 | 62,100 | 48,931 | 621 |
| 2010-05-24 | 63,800 | 64,300 | 62,000 | 64,300 | 40,362 | 643 |
| 2010-05-21 | 65,200 | 65,300 | 63,100 | 63,400 | 54,166 | 634 |
| 2010-05-20 | 65,900 | 66,600 | 65,900 | 65,900 | 50,954 | 659 |
| 2010-05-19 | 67,300 | 67,500 | 66,300 | 66,400 | 50,845 | 664 |
| 2010-05-18 | 69,500 | 69,700 | 67,900 | 67,900 | 43,952 | 679 |
| 2010-05-17 | 69,300 | 70,100 | 68,700 | 69,900 | 28,377 | 699 |
| 2010-05-14 | 71,400 | 71,400 | 69,800 | 69,800 | 35,616 | 698 |
| 2010-05-13 | 71,000 | 71,700 | 70,700 | 71,600 | 28,937 | 716 |
| 2010-05-12 | 70,200 | 71,000 | 70,000 | 70,100 | 16,652 | 701 |
| 2010-05-11 | 70,200 | 70,600 | 69,500 | 69,500 | 38,425 | 695 |
| 2010-05-10 | 69,700 | 70,100 | 69,200 | 69,500 | 30,706 | 695 |
| 2010-05-07 | 71,000 | 71,300 | 69,600 | 70,300 | 56,236 | 703 |
| 2010-05-06 | 73,100 | 73,300 | 72,000 | 72,100 | 64,263 | 721 |
| 2010-04-30 | 73,000 | 73,300 | 71,900 | 72,900 | 56,143 | 729 |
| 2010-04-28 | 71,500 | 72,600 | 71,000 | 72,500 | 72,120 | 725 |
| 2010-04-27 | 70,900 | 72,000 | 70,800 | 71,900 | 61,460 | 719 |
| 2010-04-26 | 71,300 | 72,000 | 70,200 | 70,500 | 50,282 | 705 |
| 2010-04-23 | 69,500 | 71,400 | 69,300 | 71,200 | 105,444 | 712 |
| 2010-04-22 | 67,800 | 69,300 | 67,400 | 69,000 | 65,101 | 690 |
| 2010-04-21 | 67,900 | 68,200 | 67,500 | 67,500 | 27,756 | 675 |
| 2010-04-20 | 67,300 | 68,100 | 67,200 | 67,900 | 54,844 | 679 |
| 2010-04-19 | 67,200 | 68,100 | 66,800 | 67,200 | 53,372 | 672 |
| 2010-04-16 | 66,900 | 67,700 | 66,700 | 67,700 | 76,390 | 677 |
| 2010-04-15 | 67,000 | 67,100 | 66,500 | 66,900 | 35,331 | 669 |
| 2010-04-14 | 66,100 | 67,200 | 65,700 | 67,200 | 58,875 | 672 |
| 2010-04-13 | 66,700 | 67,000 | 66,000 | 66,100 | 49,590 | 661 |
| 2010-04-12 | 67,200 | 67,300 | 66,900 | 67,300 | 26,122 | 673 |
| 2010-04-09 | 67,400 | 67,400 | 66,800 | 67,200 | 28,011 | 672 |
| 2010-04-08 | 66,500 | 67,600 | 66,500 | 67,600 | 35,339 | 676 |
| 2010-04-07 | 66,600 | 67,100 | 66,500 | 66,800 | 27,907 | 668 |
| 2010-04-06 | 67,600 | 67,600 | 66,600 | 66,800 | 47,394 | 668 |
| 2010-04-05 | 67,800 | 68,000 | 67,400 | 67,600 | 23,434 | 676 |
| 2010-04-02 | 68,400 | 68,400 | 67,800 | 68,000 | 25,047 | 680 |
| 2010-04-01 | 68,100 | 68,400 | 67,500 | 68,000 | 34,884 | 680 |
| 2010-03-31 | 68,600 | 68,600 | 67,000 | 67,600 | 37,086 | 676 |
| 2010-03-30 | 67,600 | 68,100 | 67,300 | 68,100 | 26,530 | 681 |
| 2010-03-29 | 67,100 | 67,600 | 67,000 | 67,400 | 31,410 | 674 |
| 2010-03-26 | 67,900 | 68,200 | 66,900 | 67,000 | 45,036 | 670 |
| 2010-03-25 | 69,200 | 69,400 | 67,500 | 67,500 | 59,991 | 675 |
| 2010-03-24 | 69,500 | 69,700 | 68,600 | 69,200 | 49,934 | 692 |
| 2010-03-23 | 68,300 | 69,300 | 68,100 | 69,000 | 58,338 | 690 |
| 2010-03-19 | 66,700 | 67,800 | 66,600 | 67,800 | 42,681 | 678 |
| 2010-03-18 | 67,200 | 67,200 | 66,600 | 66,900 | 26,261 | 669 |
| 2010-03-17 | 66,700 | 67,400 | 66,600 | 67,100 | 28,931 | 671 |
| 2010-03-16 | 66,400 | 67,700 | 66,400 | 66,700 | 33,223 | 667 |
| 2010-03-15 | 67,400 | 67,500 | 66,300 | 66,600 | 39,429 | 666 |
| 2010-03-12 | 67,000 | 68,000 | 66,300 | 67,600 | 55,504 | 676 |
| 2010-03-11 | 67,500 | 67,500 | 66,600 | 66,900 | 98,779 | 669 |
| 2010-03-10 | 68,500 | 68,800 | 68,300 | 68,700 | 23,337 | 687 |
| 2010-03-09 | 69,200 | 69,200 | 68,400 | 68,600 | 46,731 | 686 |
| 2010-03-08 | 69,800 | 70,000 | 68,500 | 69,400 | 59,218 | 694 |
| 2010-03-05 | 69,100 | 70,000 | 68,700 | 69,700 | 69,441 | 697 |
| 2010-03-04 | 67,900 | 68,900 | 67,600 | 68,500 | 54,225 | 685 |
| 2010-03-03 | 67,900 | 68,000 | 67,000 | 67,000 | 35,854 | 670 |
| 2010-03-02 | 68,200 | 68,500 | 67,100 | 67,900 | 49,201 | 679 |
| 2010-03-01 | 68,200 | 69,500 | 67,800 | 68,500 | 35,486 | 685 |
| 2010-02-26 | 68,500 | 69,000 | 68,100 | 68,500 | 42,220 | 685 |
| 2010-02-25 | 68,500 | 69,600 | 68,300 | 68,800 | 75,129 | 688 |
| 2010-02-24 | 68,200 | 68,500 | 67,100 | 68,300 | 76,899 | 683 |
| 2010-02-23 | 66,400 | 67,900 | 65,800 | 67,700 | 81,347 | 677 |
| 2010-02-22 | 65,600 | 66,400 | 65,200 | 66,000 | 52,375 | 660 |
| 2010-02-19 | 66,600 | 66,900 | 65,200 | 65,800 | 76,066 | 658 |
| 2010-02-18 | 67,600 | 67,800 | 66,800 | 67,200 | 48,192 | 672 |
| 2010-02-17 | 67,300 | 67,900 | 66,700 | 67,800 | 56,080 | 678 |
| 2010-02-16 | 67,200 | 67,500 | 66,600 | 66,800 | 51,567 | 668 |
| 2010-02-15 | 69,600 | 69,700 | 66,500 | 66,900 | 113,183 | 669 |
| 2010-02-12 | 70,400 | 70,900 | 69,600 | 70,500 | 46,616 | 705 |
| 2010-02-10 | 70,000 | 70,500 | 69,700 | 70,300 | 37,830 | 703 |
| 2010-02-09 | 69,300 | 70,100 | 69,100 | 69,700 | 28,342 | 697 |
| 2010-02-08 | 70,000 | 70,300 | 69,100 | 69,600 | 37,239 | 696 |
| 2010-02-05 | 69,700 | 70,300 | 69,300 | 70,300 | 31,965 | 703 |
| 2010-02-04 | 71,100 | 71,600 | 69,800 | 70,400 | 45,889 | 704 |
| 2010-02-03 | 73,000 | 73,200 | 70,800 | 71,200 | 66,392 | 712 |
| 2010-02-02 | 73,100 | 73,600 | 72,200 | 73,000 | 36,298 | 730 |
| 2010-02-01 | 74,200 | 74,200 | 72,100 | 72,600 | 44,624 | 726 |
| 2010-01-29 | 73,200 | 74,300 | 73,000 | 73,900 | 78,243 | 739 |
| 2010-01-28 | 72,500 | 73,600 | 72,200 | 73,000 | 174,937 | 730 |
| 2010-01-27 | 69,100 | 69,100 | 68,100 | 68,800 | 21,334 | 688 |
| 2010-01-26 | 69,500 | 69,700 | 68,000 | 68,100 | 39,861 | 681 |
| 2010-01-25 | 69,800 | 70,400 | 69,500 | 69,600 | 21,108 | 696 |
| 2010-01-22 | 70,000 | 70,400 | 69,700 | 69,800 | 34,383 | 698 |
| 2010-01-21 | 70,300 | 71,300 | 69,800 | 70,200 | 33,612 | 702 |
| 2010-01-20 | 70,900 | 71,100 | 69,700 | 70,000 | 28,472 | 700 |
| 2010-01-19 | 71,600 | 71,800 | 70,600 | 70,600 | 27,115 | 706 |
| 2010-01-18 | 71,800 | 72,800 | 71,200 | 71,900 | 47,996 | 719 |
| 2010-01-15 | 71,300 | 72,200 | 71,000 | 72,000 | 70,061 | 720 |
| 2010-01-14 | 71,000 | 71,200 | 70,000 | 70,700 | 36,910 | 707 |
| 2010-01-13 | 70,800 | 71,900 | 70,400 | 70,500 | 67,207 | 705 |
| 2010-01-12 | 68,400 | 71,100 | 68,400 | 70,900 | 87,130 | 709 |
| 2010-01-08 | 68,600 | 70,000 | 68,300 | 68,700 | 63,256 | 687 |
| 2010-01-07 | 70,700 | 71,300 | 68,800 | 69,100 | 86,103 | 691 |
| 2010-01-06 | 72,100 | 72,100 | 70,400 | 71,500 | 59,414 | 715 |
| 2010-01-05 | 71,700 | 72,600 | 71,500 | 72,300 | 62,972 | 723 |
| 2010-01-04 | 71,600 | 72,200 | 70,900 | 71,600 | 52,487 | 716 |
分割・併合履歴 ： [2012-06-27]1株→100株 [2004-12-27]1株→10株 [2002-06-25]1株→10株 [2000-05-26]1株→8株
