4800 オリコン(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 | 52,400 | 52,400 | 51,000 | 51,700 | 271 | 517 |
| 2010-12-29 | 52,000 | 53,000 | 51,800 | 52,900 | 229 | 529 |
| 2010-12-28 | 51,500 | 52,800 | 51,500 | 52,500 | 345 | 525 |
| 2010-12-27 | 52,000 | 53,300 | 50,300 | 52,400 | 931 | 524 |
| 2010-12-24 | 54,800 | 54,900 | 52,200 | 52,200 | 709 | 522 |
| 2010-12-22 | 57,200 | 57,200 | 55,100 | 55,300 | 334 | 553 |
| 2010-12-21 | 57,200 | 57,400 | 55,800 | 56,600 | 706 | 566 |
| 2010-12-20 | 54,500 | 57,200 | 53,700 | 56,900 | 1,263 | 569 |
| 2010-12-17 | 52,300 | 54,000 | 52,300 | 54,000 | 526 | 540 |
| 2010-12-16 | 52,900 | 53,300 | 52,100 | 52,700 | 595 | 527 |
| 2010-12-15 | 51,500 | 52,800 | 51,100 | 52,600 | 418 | 526 |
| 2010-12-14 | 51,100 | 52,400 | 50,800 | 50,900 | 508 | 509 |
| 2010-12-13 | 50,700 | 51,300 | 49,800 | 50,600 | 650 | 506 |
| 2010-12-10 | 51,100 | 51,500 | 50,000 | 50,100 | 551 | 501 |
| 2010-12-09 | 54,900 | 54,900 | 51,200 | 51,200 | 2,917 | 512 |
| 2010-12-08 | 48,700 | 49,000 | 47,500 | 48,500 | 210 | 485 |
| 2010-12-07 | 49,250 | 49,300 | 48,500 | 48,900 | 255 | 489 |
| 2010-12-06 | 49,500 | 49,500 | 48,650 | 49,100 | 343 | 491 |
| 2010-12-03 | 47,050 | 49,600 | 47,050 | 48,500 | 620 | 485 |
| 2010-12-02 | 46,000 | 49,100 | 46,000 | 47,050 | 960 | 470.50 |
| 2010-12-01 | 45,200 | 46,350 | 44,850 | 46,350 | 255 | 463.50 |
| 2010-11-30 | 44,700 | 46,500 | 44,700 | 44,850 | 270 | 448.50 |
| 2010-11-29 | 46,000 | 46,700 | 45,000 | 45,100 | 286 | 451 |
| 2010-11-26 | 46,850 | 47,100 | 45,800 | 45,800 | 469 | 458 |
| 2010-11-25 | 47,800 | 48,500 | 47,100 | 47,450 | 570 | 474.50 |
| 2010-11-24 | 45,000 | 48,200 | 44,850 | 47,800 | 991 | 478 |
| 2010-11-22 | 43,750 | 47,200 | 43,400 | 46,400 | 1,568 | 464 |
| 2010-11-19 | 42,900 | 44,400 | 42,850 | 43,500 | 1,319 | 435 |
| 2010-11-18 | 40,200 | 42,600 | 40,200 | 41,950 | 1,038 | 419.50 |
| 2010-11-17 | 40,100 | 41,100 | 39,400 | 40,100 | 894 | 401 |
| 2010-11-16 | 42,000 | 42,100 | 40,550 | 40,650 | 818 | 406.50 |
| 2010-11-15 | 43,300 | 43,400 | 41,850 | 41,850 | 446 | 418.50 |
| 2010-11-12 | 41,000 | 42,800 | 40,050 | 42,100 | 954 | 421 |
| 2010-11-11 | 38,900 | 41,150 | 38,000 | 40,500 | 504 | 405 |
| 2010-11-10 | 39,700 | 39,850 | 38,550 | 38,550 | 562 | 385.50 |
| 2010-11-09 | 40,500 | 40,500 | 39,550 | 39,650 | 293 | 396.50 |
| 2010-11-08 | 39,700 | 40,900 | 39,300 | 40,050 | 480 | 400.50 |
| 2010-11-05 | 36,900 | 41,400 | 36,700 | 39,000 | 880 | 390 |
| 2010-11-04 | 35,200 | 41,000 | 34,550 | 37,250 | 850 | 372.50 |
| 2010-11-02 | 34,300 | 35,250 | 33,900 | 35,000 | 164 | 350 |
| 2010-11-01 | 33,650 | 34,500 | 33,500 | 34,250 | 146 | 342.50 |
| 2010-10-29 | 34,800 | 35,250 | 33,600 | 33,600 | 335 | 336 |
| 2010-10-28 | 35,500 | 35,500 | 34,800 | 34,800 | 67 | 348 |
| 2010-10-27 | 35,000 | 35,700 | 34,850 | 35,300 | 174 | 353 |
| 2010-10-26 | 36,000 | 37,400 | 34,600 | 34,600 | 988 | 346 |
| 2010-10-25 | 33,900 | 34,800 | 33,900 | 34,600 | 89 | 346 |
| 2010-10-22 | 33,350 | 33,850 | 33,300 | 33,850 | 118 | 338.50 |
| 2010-10-21 | 34,000 | 34,000 | 33,300 | 33,300 | 153 | 333 |
| 2010-10-20 | 34,600 | 34,600 | 33,550 | 33,800 | 200 | 338 |
| 2010-10-19 | 34,200 | 35,000 | 34,200 | 34,850 | 170 | 348.50 |
| 2010-10-18 | 35,500 | 35,500 | 34,700 | 34,700 | 148 | 347 |
| 2010-10-15 | 35,850 | 36,200 | 35,100 | 35,150 | 234 | 351.50 |
| 2010-10-14 | 35,800 | 36,400 | 35,650 | 36,200 | 97 | 362 |
| 2010-10-13 | 36,200 | 36,300 | 35,550 | 36,150 | 44 | 361.50 |
| 2010-10-12 | 36,450 | 36,450 | 35,500 | 36,450 | 117 | 364.50 |
| 2010-10-08 | 36,200 | 36,550 | 35,850 | 36,000 | 195 | 360 |
| 2010-10-07 | 36,350 | 36,900 | 35,850 | 36,400 | 81 | 364 |
| 2010-10-06 | 35,800 | 36,750 | 35,800 | 36,650 | 110 | 366.50 |
| 2010-10-05 | 36,300 | 37,250 | 35,000 | 35,900 | 480 | 359 |
| 2010-10-04 | 36,000 | 36,000 | 35,300 | 35,300 | 150 | 353 |
| 2010-10-01 | 36,250 | 36,450 | 35,300 | 36,200 | 259 | 362 |
| 2010-09-30 | 38,000 | 38,000 | 36,600 | 36,600 | 245 | 366 |
| 2010-09-29 | 37,550 | 38,200 | 37,550 | 38,150 | 135 | 381.50 |
| 2010-09-28 | 38,000 | 38,000 | 37,200 | 37,500 | 375 | 375 |
| 2010-09-27 | 39,200 | 39,350 | 37,600 | 37,900 | 1,556 | 379 |
| 2010-09-24 | 39,150 | 39,900 | 38,800 | 39,000 | 613 | 390 |
| 2010-09-22 | 38,150 | 39,550 | 37,950 | 39,000 | 437 | 390 |
| 2010-09-21 | 38,000 | 38,000 | 37,650 | 37,950 | 364 | 379.50 |
| 2010-09-17 | 37,950 | 38,100 | 37,450 | 37,500 | 104 | 375 |
| 2010-09-16 | 38,100 | 38,500 | 37,600 | 37,600 | 248 | 376 |
| 2010-09-15 | 38,450 | 38,700 | 37,200 | 37,850 | 414 | 378.50 |
| 2010-09-14 | 37,050 | 40,350 | 37,050 | 38,600 | 795 | 386 |
| 2010-09-13 | 36,350 | 37,150 | 36,250 | 36,800 | 163 | 368 |
| 2010-09-10 | 36,150 | 36,500 | 36,050 | 36,050 | 75 | 360.50 |
| 2010-09-09 | 36,400 | 36,700 | 35,850 | 36,250 | 94 | 362.50 |
| 2010-09-08 | 36,100 | 36,400 | 35,800 | 36,000 | 126 | 360 |
| 2010-09-07 | 36,900 | 37,200 | 36,600 | 36,600 | 130 | 366 |
| 2010-09-06 | 36,800 | 37,300 | 36,450 | 37,000 | 212 | 370 |
| 2010-09-03 | 36,200 | 36,350 | 35,200 | 36,300 | 292 | 363 |
| 2010-09-02 | 35,750 | 35,800 | 34,700 | 35,800 | 646 | 358 |
| 2010-09-01 | 35,800 | 35,850 | 34,400 | 34,400 | 320 | 344 |
| 2010-08-31 | 36,800 | 36,800 | 36,100 | 36,100 | 160 | 361 |
| 2010-08-30 | 37,200 | 37,400 | 36,050 | 37,400 | 241 | 374 |
| 2010-08-27 | 36,500 | 36,750 | 36,000 | 36,500 | 179 | 365 |
| 2010-08-26 | 37,400 | 37,750 | 36,900 | 37,200 | 184 | 372 |
| 2010-08-25 | 36,400 | 37,100 | 35,750 | 36,900 | 184 | 369 |
| 2010-08-24 | 37,900 | 38,250 | 37,000 | 37,250 | 437 | 372.50 |
| 2010-08-23 | 35,800 | 38,700 | 35,800 | 37,500 | 504 | 375 |
| 2010-08-20 | 35,300 | 35,900 | 35,000 | 35,750 | 102 | 357.50 |
| 2010-08-19 | 34,550 | 35,900 | 34,550 | 35,900 | 139 | 359 |
| 2010-08-18 | 35,200 | 35,500 | 34,150 | 34,900 | 180 | 349 |
| 2010-08-17 | 35,500 | 35,600 | 33,450 | 34,950 | 611 | 349.50 |
| 2010-08-16 | 36,300 | 37,000 | 36,000 | 36,000 | 258 | 360 |
| 2010-08-13 | 36,200 | 36,950 | 35,750 | 36,950 | 214 | 369.50 |
| 2010-08-12 | 37,400 | 37,400 | 35,900 | 36,100 | 705 | 361 |
| 2010-08-11 | 37,800 | 38,400 | 37,300 | 38,050 | 451 | 380.50 |
| 2010-08-10 | 38,750 | 38,800 | 37,200 | 37,250 | 932 | 372.50 |
| 2010-08-09 | 39,800 | 40,400 | 38,600 | 38,750 | 780 | 387.50 |
| 2010-08-06 | 40,500 | 41,600 | 40,300 | 41,600 | 503 | 416 |
| 2010-08-05 | 41,800 | 42,500 | 40,800 | 40,850 | 258 | 408.50 |
| 2010-08-04 | 42,500 | 42,850 | 41,600 | 41,700 | 395 | 417 |
| 2010-08-03 | 44,200 | 44,300 | 41,800 | 42,900 | 354 | 429 |
| 2010-08-02 | 44,600 | 45,500 | 43,550 | 43,550 | 510 | 435.50 |
| 2010-07-30 | 44,900 | 45,100 | 44,000 | 44,500 | 399 | 445 |
| 2010-07-29 | 45,400 | 46,200 | 45,000 | 45,050 | 421 | 450.50 |
| 2010-07-28 | 45,300 | 45,300 | 44,950 | 45,250 | 339 | 452.50 |
| 2010-07-27 | 45,050 | 45,600 | 44,850 | 45,100 | 206 | 451 |
| 2010-07-26 | 46,400 | 48,200 | 44,850 | 45,050 | 865 | 450.50 |
| 2010-07-23 | 43,300 | 44,900 | 43,300 | 44,400 | 93 | 444 |
| 2010-07-22 | 43,000 | 43,500 | 42,000 | 42,950 | 187 | 429.50 |
| 2010-07-21 | 44,200 | 44,650 | 43,850 | 43,850 | 80 | 438.50 |
| 2010-07-20 | 44,000 | 44,500 | 43,200 | 43,750 | 197 | 437.50 |
| 2010-07-16 | 44,250 | 44,900 | 42,150 | 44,900 | 519 | 449 |
| 2010-07-15 | 45,550 | 45,850 | 44,200 | 44,200 | 402 | 442 |
| 2010-07-14 | 44,800 | 46,500 | 44,800 | 46,500 | 192 | 465 |
| 2010-07-13 | 45,200 | 45,200 | 44,250 | 44,600 | 139 | 446 |
| 2010-07-12 | 44,900 | 45,600 | 44,400 | 44,600 | 88 | 446 |
| 2010-07-09 | 45,900 | 46,450 | 44,200 | 44,600 | 772 | 446 |
| 2010-07-08 | 47,200 | 47,200 | 45,900 | 45,900 | 236 | 459 |
| 2010-07-07 | 46,750 | 47,300 | 45,350 | 46,300 | 411 | 463 |
| 2010-07-06 | 49,550 | 49,550 | 46,500 | 47,450 | 626 | 474.50 |
| 2010-07-05 | 48,550 | 49,600 | 47,300 | 49,600 | 189 | 496 |
| 2010-07-02 | 46,300 | 48,900 | 45,500 | 48,550 | 240 | 485.50 |
| 2010-07-01 | 46,900 | 46,900 | 45,150 | 46,300 | 217 | 463 |
| 2010-06-30 | 45,100 | 47,500 | 44,200 | 46,850 | 298 | 468.50 |
| 2010-06-29 | 48,000 | 49,000 | 45,750 | 45,850 | 961 | 458.50 |
| 2010-06-28 | 50,100 | 50,800 | 47,550 | 47,550 | 929 | 475.50 |
| 2010-06-25 | 52,500 | 54,200 | 50,200 | 50,500 | 1,147 | 505 |
| 2010-06-24 | 49,500 | 53,600 | 49,500 | 53,500 | 1,122 | 535 |
| 2010-06-23 | 50,000 | 50,300 | 49,500 | 49,900 | 393 | 499 |
| 2010-06-22 | 51,000 | 51,700 | 50,300 | 50,300 | 167 | 503 |
| 2010-06-21 | 49,000 | 51,500 | 48,650 | 51,500 | 549 | 515 |
| 2010-06-18 | 50,000 | 50,200 | 48,500 | 49,000 | 501 | 490 |
| 2010-06-17 | 51,100 | 51,100 | 50,400 | 50,400 | 250 | 504 |
| 2010-06-16 | 51,500 | 51,800 | 50,500 | 50,500 | 712 | 505 |
| 2010-06-15 | 52,600 | 53,000 | 50,000 | 50,500 | 1,322 | 505 |
| 2010-06-14 | 53,900 | 54,900 | 51,900 | 53,800 | 1,249 | 538 |
| 2010-06-11 | 55,000 | 55,200 | 52,200 | 54,000 | 1,903 | 540 |
| 2010-06-10 | 49,850 | 54,700 | 49,100 | 53,800 | 2,520 | 538 |
| 2010-06-09 | 47,400 | 51,900 | 47,200 | 49,850 | 982 | 498.50 |
| 2010-06-08 | 45,650 | 48,200 | 45,650 | 47,100 | 529 | 471 |
| 2010-06-07 | 45,950 | 47,000 | 45,800 | 46,000 | 405 | 460 |
| 2010-06-04 | 47,500 | 48,800 | 47,500 | 47,750 | 229 | 477.50 |
| 2010-06-03 | 48,800 | 49,150 | 47,500 | 48,000 | 433 | 480 |
| 2010-06-02 | 49,700 | 49,700 | 45,850 | 47,400 | 1,058 | 474 |
| 2010-06-01 | 49,250 | 50,100 | 48,550 | 50,000 | 370 | 500 |
| 2010-05-31 | 47,650 | 50,400 | 47,400 | 49,950 | 712 | 499.50 |
| 2010-05-28 | 51,400 | 52,300 | 48,350 | 48,350 | 854 | 483.50 |
| 2010-05-27 | 48,500 | 50,800 | 47,050 | 50,500 | 895 | 505 |
| 2010-05-26 | 49,850 | 50,000 | 46,300 | 48,350 | 1,005 | 483.50 |
| 2010-05-25 | 54,700 | 54,800 | 48,000 | 48,250 | 2,123 | 482.50 |
| 2010-05-24 | 56,300 | 57,400 | 53,600 | 54,100 | 1,203 | 541 |
| 2010-05-21 | 52,000 | 57,500 | 52,000 | 55,100 | 1,965 | 551 |
| 2010-05-20 | 57,100 | 60,500 | 53,000 | 55,000 | 4,041 | 550 |
| 2010-05-19 | 51,000 | 58,700 | 47,500 | 58,100 | 5,159 | 581 |
| 2010-05-18 | 57,000 | 59,700 | 46,250 | 51,500 | 6,797 | 515 |
| 2010-05-17 | 57,000 | 63,700 | 55,700 | 56,000 | 8,186 | 560 |
| 2010-05-14 | 49,300 | 59,700 | 49,000 | 58,700 | 9,993 | 587 |
| 2010-05-13 | 43,600 | 50,300 | 43,500 | 50,300 | 6,873 | 503 |
| 2010-05-12 | 41,000 | 44,800 | 40,500 | 43,300 | 1,565 | 433 |
| 2010-05-11 | 44,100 | 44,100 | 40,400 | 40,400 | 1,933 | 404 |
| 2010-05-10 | 39,500 | 45,200 | 39,300 | 42,900 | 5,186 | 429 |
| 2010-05-07 | 38,300 | 38,900 | 37,250 | 38,200 | 445 | 382 |
| 2010-05-06 | 38,900 | 40,950 | 38,600 | 40,400 | 377 | 404 |
| 2010-04-30 | 40,300 | 40,300 | 38,800 | 39,400 | 376 | 394 |
| 2010-04-28 | 39,750 | 40,000 | 39,200 | 39,600 | 168 | 396 |
| 2010-04-27 | 39,850 | 41,000 | 38,700 | 40,350 | 609 | 403.50 |
| 2010-04-26 | 39,700 | 41,000 | 39,500 | 39,650 | 723 | 396.50 |
| 2010-04-23 | 38,600 | 40,300 | 38,350 | 40,300 | 836 | 403 |
| 2010-04-22 | 37,850 | 38,500 | 37,500 | 38,300 | 201 | 383 |
| 2010-04-21 | 37,800 | 38,150 | 37,500 | 37,750 | 155 | 377.50 |
| 2010-04-20 | 37,450 | 38,600 | 37,450 | 37,550 | 349 | 375.50 |
| 2010-04-19 | 37,700 | 37,750 | 37,000 | 37,750 | 154 | 377.50 |
| 2010-04-16 | 38,350 | 38,500 | 37,650 | 38,150 | 129 | 381.50 |
| 2010-04-15 | 38,700 | 38,700 | 37,700 | 38,150 | 194 | 381.50 |
| 2010-04-14 | 37,200 | 38,850 | 37,200 | 38,050 | 330 | 380.50 |
| 2010-04-13 | 38,550 | 38,550 | 37,300 | 37,550 | 308 | 375.50 |
| 2010-04-12 | 38,550 | 39,000 | 38,200 | 38,550 | 112 | 385.50 |
| 2010-04-09 | 39,350 | 39,350 | 38,200 | 38,200 | 176 | 382 |
| 2010-04-08 | 36,900 | 39,000 | 36,900 | 39,000 | 478 | 390 |
| 2010-04-07 | 38,000 | 38,100 | 37,300 | 37,450 | 259 | 374.50 |
| 2010-04-06 | 37,450 | 38,200 | 37,200 | 38,000 | 511 | 380 |
| 2010-04-05 | 36,300 | 37,450 | 36,250 | 37,200 | 399 | 372 |
| 2010-04-02 | 36,200 | 36,500 | 35,900 | 36,300 | 215 | 363 |
| 2010-04-01 | 36,350 | 36,850 | 35,950 | 36,350 | 281 | 363.50 |
| 2010-03-31 | 37,300 | 37,400 | 36,300 | 36,850 | 142 | 368.50 |
| 2010-03-30 | 36,500 | 37,200 | 36,500 | 37,200 | 140 | 372 |
| 2010-03-29 | 36,500 | 36,500 | 36,000 | 36,300 | 242 | 363 |
| 2010-03-26 | 37,200 | 37,400 | 36,400 | 36,550 | 828 | 365.50 |
| 2010-03-25 | 38,400 | 38,400 | 36,800 | 37,150 | 311 | 371.50 |
| 2010-03-24 | 36,400 | 38,400 | 36,200 | 38,400 | 749 | 384 |
| 2010-03-23 | 35,700 | 36,450 | 35,350 | 36,000 | 302 | 360 |
| 2010-03-19 | 35,700 | 36,100 | 35,250 | 35,950 | 201 | 359.50 |
| 2010-03-18 | 35,000 | 35,900 | 35,000 | 35,800 | 197 | 358 |
| 2010-03-17 | 34,600 | 34,800 | 34,300 | 34,800 | 157 | 348 |
| 2010-03-16 | 35,050 | 35,050 | 33,750 | 34,500 | 174 | 345 |
| 2010-03-15 | 35,500 | 35,600 | 34,900 | 34,900 | 106 | 349 |
| 2010-03-12 | 35,100 | 35,900 | 34,950 | 35,500 | 149 | 355 |
| 2010-03-11 | 35,200 | 35,800 | 34,550 | 35,100 | 138 | 351 |
| 2010-03-10 | 35,350 | 36,950 | 35,100 | 35,500 | 371 | 355 |
| 2010-03-09 | 35,800 | 35,800 | 35,000 | 35,300 | 170 | 353 |
| 2010-03-08 | 34,000 | 35,950 | 34,000 | 35,950 | 421 | 359.50 |
| 2010-03-05 | 33,050 | 33,700 | 33,050 | 33,450 | 122 | 334.50 |
| 2010-03-04 | 33,000 | 33,050 | 32,750 | 32,950 | 69 | 329.50 |
| 2010-03-03 | 32,550 | 33,350 | 32,550 | 32,850 | 168 | 328.50 |
| 2010-03-02 | 32,600 | 33,000 | 31,000 | 32,650 | 507 | 326.50 |
| 2010-03-01 | 32,200 | 32,650 | 32,200 | 32,600 | 31 | 326 |
| 2010-02-26 | 31,450 | 33,000 | 31,450 | 32,250 | 199 | 322.50 |
| 2010-02-25 | 31,150 | 31,900 | 31,000 | 31,200 | 128 | 312 |
| 2010-02-24 | 31,700 | 31,700 | 30,700 | 31,550 | 247 | 315.50 |
| 2010-02-23 | 32,400 | 33,000 | 31,200 | 32,000 | 183 | 320 |
| 2010-02-22 | 33,350 | 33,350 | 32,200 | 33,000 | 115 | 330 |
| 2010-02-19 | 33,700 | 34,000 | 32,000 | 32,850 | 138 | 328.50 |
| 2010-02-18 | 34,400 | 34,400 | 33,000 | 33,700 | 92 | 337 |
| 2010-02-17 | 34,000 | 34,700 | 34,000 | 34,150 | 19 | 341.50 |
| 2010-02-16 | 34,800 | 34,800 | 34,050 | 34,050 | 23 | 340.50 |
| 2010-02-15 | 34,800 | 34,900 | 34,100 | 34,900 | 100 | 349 |
| 2010-02-12 | 34,850 | 35,000 | 34,400 | 35,000 | 136 | 350 |
| 2010-02-10 | 34,400 | 35,000 | 33,200 | 35,000 | 154 | 350 |
| 2010-02-09 | 34,850 | 34,850 | 34,350 | 34,800 | 92 | 348 |
| 2010-02-08 | 33,500 | 34,950 | 33,500 | 34,900 | 64 | 349 |
| 2010-02-05 | 33,800 | 34,700 | 33,750 | 34,700 | 43 | 347 |
| 2010-02-04 | 35,400 | 35,400 | 34,650 | 35,200 | 37 | 352 |
| 2010-02-03 | 35,450 | 35,500 | 34,950 | 35,050 | 110 | 350.50 |
| 2010-02-02 | 34,400 | 35,000 | 34,100 | 35,000 | 108 | 350 |
| 2010-02-01 | 33,700 | 34,250 | 32,600 | 34,250 | 146 | 342.50 |
| 2010-01-29 | 34,700 | 34,700 | 33,700 | 33,700 | 146 | 337 |
| 2010-01-28 | 34,400 | 35,100 | 34,350 | 34,700 | 84 | 347 |
| 2010-01-27 | 34,300 | 34,900 | 34,300 | 34,400 | 119 | 344 |
| 2010-01-26 | 35,400 | 35,400 | 34,200 | 34,250 | 125 | 342.50 |
| 2010-01-25 | 34,600 | 35,050 | 34,500 | 34,500 | 242 | 345 |
| 2010-01-22 | 35,500 | 35,800 | 35,350 | 35,600 | 74 | 356 |
| 2010-01-21 | 35,100 | 36,000 | 35,100 | 36,000 | 129 | 360 |
| 2010-01-20 | 36,900 | 36,900 | 35,800 | 35,950 | 179 | 359.50 |
| 2010-01-19 | 36,600 | 36,900 | 35,800 | 35,800 | 240 | 358 |
| 2010-01-18 | 36,950 | 36,950 | 36,550 | 36,750 | 89 | 367.50 |
| 2010-01-15 | 37,150 | 37,200 | 36,100 | 36,800 | 140 | 368 |
| 2010-01-14 | 36,500 | 37,400 | 36,500 | 37,200 | 134 | 372 |
| 2010-01-13 | 36,950 | 37,000 | 36,200 | 36,800 | 36 | 368 |
| 2010-01-12 | 36,700 | 37,000 | 35,650 | 37,000 | 146 | 370 |
| 2010-01-08 | 36,950 | 38,000 | 36,700 | 36,950 | 240 | 369.50 |
| 2010-01-07 | 37,000 | 37,200 | 36,800 | 37,050 | 54 | 370.50 |
| 2010-01-06 | 36,900 | 37,050 | 36,600 | 36,850 | 127 | 368.50 |
| 2010-01-05 | 37,050 | 37,600 | 36,500 | 37,250 | 197 | 372.50 |
| 2010-01-04 | 37,050 | 37,900 | 37,000 | 37,550 | 40 | 375.50 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2005-04-25]1株→2株 [2004-10-26]1株→3株 [2001-04-24]1株→2株
