4974 タカラバイオ(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 | 202,800 | 202,900 | 198,100 | 202,300 | 172 | 505.75 |
| 2010-12-29 | 202,400 | 203,900 | 201,600 | 202,900 | 137 | 507.25 |
| 2010-12-28 | 200,000 | 202,400 | 199,800 | 202,400 | 128 | 506 |
| 2010-12-27 | 203,000 | 203,600 | 200,700 | 201,000 | 173 | 502.50 |
| 2010-12-24 | 203,200 | 204,000 | 202,400 | 203,000 | 155 | 507.50 |
| 2010-12-22 | 204,100 | 205,500 | 203,300 | 204,400 | 262 | 511 |
| 2010-12-21 | 203,600 | 204,600 | 202,300 | 204,100 | 245 | 510.25 |
| 2010-12-20 | 204,000 | 206,800 | 202,000 | 203,100 | 445 | 507.75 |
| 2010-12-17 | 199,100 | 201,700 | 198,800 | 201,700 | 315 | 504.25 |
| 2010-12-16 | 200,200 | 200,200 | 199,000 | 199,100 | 212 | 497.75 |
| 2010-12-15 | 199,700 | 200,700 | 198,800 | 199,900 | 235 | 499.75 |
| 2010-12-14 | 199,200 | 199,900 | 198,000 | 199,800 | 257 | 499.50 |
| 2010-12-13 | 201,100 | 201,100 | 198,100 | 199,500 | 448 | 498.75 |
| 2010-12-10 | 210,400 | 212,900 | 200,900 | 201,800 | 1,889 | 504.50 |
| 2010-12-09 | 198,300 | 198,300 | 195,300 | 197,400 | 224 | 493.50 |
| 2010-12-08 | 193,500 | 198,900 | 192,800 | 195,000 | 509 | 487.50 |
| 2010-12-07 | 192,400 | 193,000 | 190,800 | 190,900 | 108 | 477.25 |
| 2010-12-06 | 190,900 | 193,500 | 190,100 | 193,100 | 214 | 482.75 |
| 2010-12-03 | 189,100 | 190,800 | 189,000 | 190,100 | 136 | 475.25 |
| 2010-12-02 | 190,000 | 190,300 | 189,000 | 189,800 | 82 | 474.50 |
| 2010-12-01 | 189,200 | 189,700 | 186,800 | 189,700 | 111 | 474.25 |
| 2010-11-30 | 188,000 | 190,800 | 187,200 | 189,200 | 129 | 473 |
| 2010-11-29 | 187,200 | 189,500 | 187,200 | 189,000 | 120 | 472.50 |
| 2010-11-26 | 191,000 | 191,800 | 187,200 | 188,600 | 155 | 471.50 |
| 2010-11-25 | 189,500 | 191,000 | 188,000 | 191,000 | 186 | 477.50 |
| 2010-11-24 | 185,100 | 188,700 | 183,500 | 188,000 | 101 | 470 |
| 2010-11-22 | 188,700 | 188,700 | 186,600 | 188,400 | 124 | 471 |
| 2010-11-19 | 188,000 | 188,800 | 186,100 | 187,300 | 251 | 468.25 |
| 2010-11-18 | 183,000 | 185,500 | 183,000 | 185,400 | 161 | 463.50 |
| 2010-11-17 | 181,200 | 182,900 | 181,200 | 182,200 | 72 | 455.50 |
| 2010-11-16 | 182,800 | 182,900 | 181,500 | 182,000 | 95 | 455 |
| 2010-11-15 | 183,300 | 184,100 | 183,200 | 183,200 | 82 | 458 |
| 2010-11-12 | 184,000 | 185,000 | 183,200 | 184,200 | 82 | 460.50 |
| 2010-11-11 | 183,400 | 185,000 | 183,100 | 184,100 | 138 | 460.25 |
| 2010-11-10 | 181,500 | 184,000 | 181,500 | 184,000 | 147 | 460 |
| 2010-11-09 | 181,500 | 183,000 | 181,500 | 182,000 | 89 | 455 |
| 2010-11-08 | 182,500 | 183,500 | 181,000 | 182,600 | 70 | 456.50 |
| 2010-11-05 | 180,100 | 182,300 | 180,000 | 182,100 | 150 | 455.25 |
| 2010-11-04 | 180,600 | 182,400 | 180,600 | 181,800 | 111 | 454.50 |
| 2010-11-02 | 181,900 | 182,400 | 180,200 | 181,400 | 98 | 453.50 |
| 2010-11-01 | 180,300 | 181,700 | 180,000 | 181,500 | 138 | 453.75 |
| 2010-10-29 | 186,400 | 187,900 | 180,300 | 180,300 | 372 | 450.75 |
| 2010-10-28 | 190,000 | 190,000 | 186,100 | 186,100 | 93 | 465.25 |
| 2010-10-27 | 190,000 | 190,000 | 188,500 | 190,000 | 68 | 475 |
| 2010-10-26 | 189,300 | 191,000 | 188,300 | 189,100 | 115 | 472.75 |
| 2010-10-25 | 189,000 | 189,800 | 186,300 | 188,800 | 175 | 472 |
| 2010-10-22 | 185,500 | 186,400 | 185,100 | 185,300 | 61 | 463.25 |
| 2010-10-21 | 186,200 | 186,500 | 185,300 | 186,500 | 88 | 466.25 |
| 2010-10-20 | 186,600 | 187,800 | 185,600 | 187,500 | 69 | 468.75 |
| 2010-10-19 | 186,200 | 188,000 | 186,200 | 188,000 | 62 | 470 |
| 2010-10-18 | 185,300 | 189,000 | 185,300 | 187,000 | 125 | 467.50 |
| 2010-10-15 | 187,300 | 189,700 | 185,500 | 189,300 | 240 | 473.25 |
| 2010-10-14 | 189,000 | 190,000 | 186,100 | 188,800 | 125 | 472 |
| 2010-10-13 | 188,500 | 189,900 | 188,500 | 188,900 | 75 | 472.25 |
| 2010-10-12 | 188,500 | 190,000 | 188,500 | 188,500 | 110 | 471.25 |
| 2010-10-08 | 188,100 | 191,400 | 188,100 | 190,800 | 239 | 477 |
| 2010-10-07 | 195,000 | 195,000 | 190,300 | 190,400 | 194 | 476 |
| 2010-10-06 | 195,000 | 197,900 | 193,600 | 193,600 | 229 | 484 |
| 2010-10-05 | 193,700 | 196,500 | 190,700 | 193,700 | 824 | 484.25 |
| 2010-10-04 | 196,000 | 220,400 | 195,900 | 212,700 | 2,124 | 531.75 |
| 2010-10-01 | 194,100 | 194,300 | 191,100 | 193,500 | 192 | 483.75 |
| 2010-09-30 | 199,000 | 199,000 | 194,500 | 194,500 | 97 | 486.25 |
| 2010-09-29 | 195,500 | 199,900 | 194,300 | 197,300 | 198 | 493.25 |
| 2010-09-28 | 192,500 | 195,000 | 192,500 | 194,700 | 51 | 486.75 |
| 2010-09-27 | 196,500 | 196,500 | 192,500 | 192,500 | 215 | 481.25 |
| 2010-09-24 | 202,900 | 203,400 | 196,500 | 196,900 | 454 | 492.25 |
| 2010-09-22 | 194,000 | 199,900 | 193,200 | 199,800 | 701 | 499.50 |
| 2010-09-21 | 191,000 | 192,100 | 187,600 | 191,500 | 200 | 478.75 |
| 2010-09-17 | 188,000 | 190,100 | 187,000 | 188,500 | 144 | 471.25 |
| 2010-09-16 | 187,200 | 188,000 | 186,200 | 187,000 | 95 | 467.50 |
| 2010-09-15 | 187,200 | 187,500 | 186,100 | 186,900 | 35 | 467.25 |
| 2010-09-14 | 187,500 | 187,500 | 186,100 | 186,500 | 29 | 466.25 |
| 2010-09-13 | 186,700 | 188,000 | 186,200 | 186,200 | 56 | 465.50 |
| 2010-09-10 | 189,000 | 189,000 | 185,900 | 186,500 | 106 | 466.25 |
| 2010-09-09 | 191,000 | 191,000 | 186,800 | 189,000 | 154 | 472.50 |
| 2010-09-08 | 192,500 | 192,500 | 189,600 | 190,000 | 89 | 475 |
| 2010-09-07 | 189,900 | 191,900 | 189,000 | 191,900 | 117 | 479.75 |
| 2010-09-06 | 190,000 | 190,400 | 188,300 | 189,000 | 89 | 472.50 |
| 2010-09-03 | 190,000 | 190,000 | 188,200 | 188,300 | 57 | 470.75 |
| 2010-09-02 | 197,700 | 197,700 | 189,500 | 190,100 | 189 | 475.25 |
| 2010-09-01 | 193,000 | 195,600 | 190,200 | 194,700 | 257 | 486.75 |
| 2010-08-31 | 183,600 | 192,700 | 183,000 | 190,000 | 271 | 475 |
| 2010-08-30 | 183,700 | 188,000 | 183,700 | 185,600 | 86 | 464 |
| 2010-08-27 | 178,700 | 184,800 | 178,000 | 184,300 | 99 | 460.75 |
| 2010-08-26 | 178,300 | 179,700 | 176,100 | 178,800 | 144 | 447 |
| 2010-08-25 | 179,400 | 180,200 | 178,000 | 178,100 | 199 | 445.25 |
| 2010-08-24 | 182,200 | 182,200 | 180,000 | 180,600 | 111 | 451.50 |
| 2010-08-23 | 183,200 | 184,500 | 182,300 | 183,300 | 63 | 458.25 |
| 2010-08-20 | 187,800 | 187,800 | 183,600 | 183,800 | 118 | 459.50 |
| 2010-08-19 | 188,500 | 188,500 | 185,000 | 188,300 | 216 | 470.75 |
| 2010-08-18 | 180,400 | 181,400 | 180,000 | 180,500 | 75 | 451.25 |
| 2010-08-17 | 179,600 | 180,800 | 179,400 | 179,500 | 97 | 448.75 |
| 2010-08-16 | 181,200 | 182,000 | 179,400 | 182,000 | 85 | 455 |
| 2010-08-13 | 181,100 | 182,000 | 179,000 | 180,800 | 125 | 452 |
| 2010-08-12 | 181,900 | 181,900 | 179,100 | 181,000 | 241 | 452.50 |
| 2010-08-11 | 184,500 | 184,500 | 183,100 | 183,100 | 60 | 457.75 |
| 2010-08-10 | 184,800 | 186,100 | 184,600 | 185,000 | 110 | 462.50 |
| 2010-08-09 | 185,800 | 187,700 | 184,900 | 185,100 | 125 | 462.75 |
| 2010-08-06 | 187,000 | 187,500 | 186,100 | 186,400 | 109 | 466 |
| 2010-08-05 | 189,000 | 190,000 | 187,000 | 187,000 | 131 | 467.50 |
| 2010-08-04 | 190,900 | 191,000 | 188,100 | 188,400 | 84 | 471 |
| 2010-08-03 | 192,100 | 193,300 | 189,200 | 190,800 | 232 | 477 |
| 2010-08-02 | 187,100 | 189,500 | 186,200 | 189,000 | 75 | 472.50 |
| 2010-07-30 | 189,600 | 189,900 | 187,800 | 187,800 | 154 | 469.50 |
| 2010-07-29 | 192,800 | 193,800 | 189,200 | 190,800 | 179 | 477 |
| 2010-07-28 | 194,700 | 195,000 | 192,900 | 194,900 | 65 | 487.25 |
| 2010-07-27 | 195,200 | 195,500 | 191,700 | 192,200 | 121 | 480.50 |
| 2010-07-26 | 189,600 | 193,400 | 189,000 | 191,200 | 183 | 478 |
| 2010-07-23 | 188,000 | 190,000 | 185,600 | 187,100 | 199 | 467.75 |
| 2010-07-22 | 187,000 | 188,600 | 185,300 | 188,600 | 112 | 471.50 |
| 2010-07-21 | 190,000 | 191,000 | 187,700 | 188,600 | 119 | 471.50 |
| 2010-07-20 | 189,000 | 190,000 | 187,900 | 189,000 | 113 | 472.50 |
| 2010-07-16 | 195,000 | 195,000 | 191,700 | 191,700 | 54 | 479.25 |
| 2010-07-15 | 197,100 | 198,000 | 194,200 | 195,200 | 61 | 488 |
| 2010-07-14 | 197,500 | 200,500 | 197,500 | 198,600 | 68 | 496.50 |
| 2010-07-13 | 196,500 | 198,900 | 196,200 | 197,200 | 80 | 493 |
| 2010-07-12 | 197,800 | 199,700 | 197,100 | 197,200 | 49 | 493 |
| 2010-07-09 | 197,800 | 200,500 | 196,100 | 199,500 | 181 | 498.75 |
| 2010-07-08 | 197,000 | 197,300 | 195,500 | 196,000 | 77 | 490 |
| 2010-07-07 | 197,000 | 197,000 | 192,000 | 193,000 | 89 | 482.50 |
| 2010-07-06 | 193,300 | 197,200 | 192,300 | 197,200 | 129 | 493 |
| 2010-07-05 | 191,700 | 196,900 | 191,700 | 196,000 | 170 | 490 |
| 2010-07-02 | 190,800 | 194,200 | 190,500 | 194,200 | 120 | 485.50 |
| 2010-07-01 | 195,000 | 195,000 | 190,000 | 191,500 | 158 | 478.75 |
| 2010-06-30 | 188,000 | 192,000 | 185,800 | 191,500 | 252 | 478.75 |
| 2010-06-29 | 195,600 | 197,900 | 190,600 | 192,000 | 318 | 480 |
| 2010-06-28 | 198,000 | 200,500 | 196,100 | 196,100 | 263 | 490.25 |
| 2010-06-25 | 201,600 | 202,500 | 198,100 | 199,800 | 277 | 499.50 |
| 2010-06-24 | 202,200 | 204,800 | 202,000 | 202,900 | 93 | 507.25 |
| 2010-06-23 | 203,500 | 206,200 | 201,000 | 204,200 | 210 | 510.50 |
| 2010-06-22 | 204,200 | 205,800 | 203,200 | 205,800 | 167 | 514.50 |
| 2010-06-21 | 206,100 | 206,200 | 203,500 | 204,300 | 170 | 510.75 |
| 2010-06-18 | 207,000 | 207,000 | 204,900 | 206,000 | 91 | 515 |
| 2010-06-17 | 207,000 | 207,800 | 206,200 | 207,400 | 127 | 518.50 |
| 2010-06-16 | 206,600 | 209,500 | 206,400 | 207,500 | 159 | 518.75 |
| 2010-06-15 | 207,900 | 208,500 | 205,900 | 206,700 | 75 | 516.75 |
| 2010-06-14 | 208,000 | 208,700 | 206,000 | 208,000 | 101 | 520 |
| 2010-06-11 | 207,100 | 208,000 | 204,100 | 207,500 | 195 | 518.75 |
| 2010-06-10 | 205,100 | 207,100 | 204,000 | 206,500 | 223 | 516.25 |
| 2010-06-09 | 209,000 | 209,100 | 202,100 | 203,100 | 265 | 507.75 |
| 2010-06-08 | 209,200 | 210,900 | 208,200 | 208,800 | 255 | 522 |
| 2010-06-07 | 206,100 | 207,400 | 205,500 | 206,900 | 220 | 517.25 |
| 2010-06-04 | 213,400 | 214,600 | 212,500 | 213,400 | 75 | 533.50 |
| 2010-06-03 | 210,200 | 214,500 | 210,200 | 214,400 | 208 | 536 |
| 2010-06-02 | 211,300 | 213,400 | 208,000 | 208,800 | 232 | 522 |
| 2010-06-01 | 212,000 | 213,500 | 210,700 | 211,900 | 121 | 529.75 |
| 2010-05-31 | 210,700 | 214,300 | 210,700 | 213,700 | 105 | 534.25 |
| 2010-05-28 | 210,500 | 213,900 | 210,000 | 213,300 | 235 | 533.25 |
| 2010-05-27 | 200,400 | 208,900 | 199,000 | 207,700 | 305 | 519.25 |
| 2010-05-26 | 198,600 | 202,900 | 197,200 | 201,500 | 458 | 503.75 |
| 2010-05-25 | 209,900 | 212,500 | 198,300 | 200,000 | 661 | 500 |
| 2010-05-24 | 208,200 | 213,800 | 207,100 | 208,600 | 471 | 521.50 |
| 2010-05-21 | 205,000 | 209,800 | 204,000 | 205,300 | 613 | 513.25 |
| 2010-05-20 | 216,400 | 221,100 | 213,500 | 213,500 | 677 | 533.75 |
| 2010-05-19 | 216,100 | 219,500 | 210,900 | 216,700 | 925 | 541.75 |
| 2010-05-18 | 230,000 | 234,000 | 210,100 | 221,100 | 1,081 | 552.75 |
| 2010-05-17 | 243,000 | 247,500 | 221,400 | 229,000 | 901 | 572.50 |
| 2010-05-14 | 246,300 | 250,900 | 245,000 | 248,000 | 509 | 620 |
| 2010-05-13 | 251,900 | 253,800 | 235,900 | 250,700 | 1,232 | 626.75 |
| 2010-05-12 | 254,000 | 268,400 | 246,900 | 248,000 | 2,693 | 620 |
| 2010-05-11 | 258,000 | 259,900 | 245,000 | 259,000 | 1,658 | 647.50 |
| 2010-05-10 | 242,700 | 267,700 | 232,700 | 255,000 | 4,452 | 637.50 |
| 2010-05-07 | 218,000 | 223,300 | 215,400 | 217,700 | 837 | 544.25 |
| 2010-05-06 | 226,000 | 233,800 | 225,800 | 230,000 | 660 | 575 |
| 2010-04-30 | 222,500 | 229,500 | 221,500 | 229,400 | 597 | 573.50 |
| 2010-04-28 | 218,500 | 222,000 | 218,500 | 219,000 | 321 | 547.50 |
| 2010-04-27 | 219,600 | 223,900 | 218,000 | 223,500 | 416 | 558.75 |
| 2010-04-26 | 218,200 | 220,000 | 218,000 | 220,000 | 196 | 550 |
| 2010-04-23 | 218,200 | 220,000 | 217,500 | 217,600 | 193 | 544 |
| 2010-04-22 | 216,100 | 218,000 | 216,100 | 218,000 | 89 | 545 |
| 2010-04-21 | 214,700 | 218,500 | 214,700 | 217,700 | 207 | 544.25 |
| 2010-04-20 | 219,000 | 220,000 | 214,600 | 214,600 | 272 | 536.50 |
| 2010-04-19 | 219,400 | 224,800 | 216,000 | 216,000 | 377 | 540 |
| 2010-04-16 | 220,000 | 221,000 | 218,100 | 221,000 | 342 | 552.50 |
| 2010-04-15 | 221,400 | 221,900 | 218,000 | 219,700 | 337 | 549.25 |
| 2010-04-14 | 211,600 | 221,900 | 211,600 | 221,000 | 545 | 552.50 |
| 2010-04-13 | 215,900 | 215,900 | 212,000 | 213,000 | 271 | 532.50 |
| 2010-04-12 | 209,000 | 214,100 | 208,500 | 214,100 | 365 | 535.25 |
| 2010-04-09 | 206,900 | 208,500 | 206,000 | 208,500 | 91 | 521.25 |
| 2010-04-08 | 206,000 | 207,100 | 206,000 | 206,700 | 163 | 516.75 |
| 2010-04-07 | 206,000 | 207,200 | 205,900 | 207,000 | 52 | 517.50 |
| 2010-04-06 | 207,200 | 208,400 | 206,000 | 207,500 | 194 | 518.75 |
| 2010-04-05 | 206,700 | 209,600 | 206,300 | 208,500 | 231 | 521.25 |
| 2010-04-02 | 210,800 | 210,800 | 206,300 | 206,700 | 223 | 516.75 |
| 2010-04-01 | 210,500 | 210,500 | 207,000 | 210,000 | 175 | 525 |
| 2010-03-31 | 210,000 | 212,500 | 208,500 | 210,800 | 226 | 527 |
| 2010-03-30 | 210,000 | 211,400 | 208,200 | 208,300 | 150 | 520.75 |
| 2010-03-29 | 208,800 | 210,300 | 208,000 | 209,300 | 159 | 523.25 |
| 2010-03-26 | 206,800 | 207,500 | 205,000 | 206,800 | 134 | 517 |
| 2010-03-25 | 208,600 | 209,400 | 206,600 | 207,800 | 191 | 519.50 |
| 2010-03-24 | 213,100 | 213,500 | 208,000 | 210,400 | 345 | 526 |
| 2010-03-23 | 201,700 | 212,900 | 201,000 | 211,000 | 514 | 527.50 |
| 2010-03-19 | 200,700 | 201,600 | 200,300 | 201,600 | 137 | 504 |
| 2010-03-18 | 200,800 | 202,100 | 200,200 | 200,600 | 102 | 501.50 |
| 2010-03-17 | 200,700 | 201,700 | 200,000 | 200,800 | 187 | 502 |
| 2010-03-16 | 201,800 | 202,400 | 200,300 | 201,700 | 195 | 504.25 |
| 2010-03-15 | 202,000 | 204,300 | 199,500 | 201,900 | 404 | 504.75 |
| 2010-03-12 | 200,000 | 205,800 | 197,900 | 203,500 | 1,484 | 508.75 |
| 2010-03-11 | 193,500 | 193,700 | 193,000 | 193,300 | 122 | 483.25 |
| 2010-03-10 | 194,000 | 194,000 | 192,000 | 192,900 | 195 | 482.25 |
| 2010-03-09 | 193,100 | 193,400 | 192,200 | 193,100 | 119 | 482.75 |
| 2010-03-08 | 192,900 | 193,900 | 192,500 | 193,200 | 206 | 483 |
| 2010-03-05 | 193,300 | 194,200 | 193,000 | 193,500 | 78 | 483.75 |
| 2010-03-04 | 195,500 | 195,500 | 193,000 | 193,500 | 144 | 483.75 |
| 2010-03-03 | 195,100 | 195,300 | 193,000 | 195,300 | 141 | 488.25 |
| 2010-03-02 | 195,000 | 197,000 | 192,300 | 194,800 | 198 | 487 |
| 2010-03-01 | 188,300 | 195,000 | 188,300 | 194,400 | 353 | 486 |
| 2010-02-26 | 187,900 | 191,500 | 187,500 | 188,600 | 252 | 471.50 |
| 2010-02-25 | 189,900 | 190,300 | 187,300 | 188,100 | 182 | 470.25 |
| 2010-02-24 | 185,000 | 189,000 | 184,900 | 189,000 | 213 | 472.50 |
| 2010-02-23 | 183,900 | 185,300 | 183,300 | 185,100 | 114 | 462.75 |
| 2010-02-22 | 183,000 | 184,600 | 182,500 | 184,000 | 144 | 460 |
| 2010-02-19 | 184,200 | 184,200 | 182,100 | 182,800 | 124 | 457 |
| 2010-02-18 | 183,800 | 183,800 | 182,100 | 183,100 | 99 | 457.75 |
| 2010-02-17 | 182,800 | 183,700 | 182,000 | 182,900 | 90 | 457.25 |
| 2010-02-16 | 183,100 | 183,600 | 181,100 | 181,500 | 159 | 453.75 |
| 2010-02-15 | 184,700 | 184,900 | 182,800 | 183,100 | 47 | 457.75 |
| 2010-02-12 | 182,600 | 184,800 | 182,100 | 184,800 | 120 | 462 |
| 2010-02-10 | 183,100 | 183,700 | 182,100 | 183,400 | 123 | 458.50 |
| 2010-02-09 | 187,000 | 187,000 | 182,100 | 184,400 | 213 | 461 |
| 2010-02-08 | 188,000 | 189,300 | 187,200 | 187,800 | 136 | 469.50 |
| 2010-02-05 | 187,000 | 189,800 | 186,000 | 188,900 | 416 | 472.25 |
| 2010-02-04 | 195,300 | 195,500 | 190,600 | 192,400 | 206 | 481 |
| 2010-02-03 | 198,000 | 199,200 | 194,100 | 195,300 | 351 | 488.25 |
| 2010-02-02 | 191,400 | 197,800 | 190,000 | 197,800 | 713 | 494.50 |
| 2010-02-01 | 189,800 | 189,800 | 187,100 | 189,600 | 225 | 474 |
| 2010-01-29 | 187,200 | 188,400 | 186,000 | 188,400 | 141 | 471 |
| 2010-01-28 | 187,100 | 188,000 | 186,800 | 187,200 | 127 | 468 |
| 2010-01-27 | 187,000 | 188,400 | 187,000 | 187,200 | 95 | 468 |
| 2010-01-26 | 189,600 | 190,900 | 187,000 | 187,000 | 110 | 467.50 |
| 2010-01-25 | 187,200 | 189,500 | 186,800 | 189,000 | 150 | 472.50 |
| 2010-01-22 | 188,600 | 189,700 | 187,100 | 189,600 | 153 | 474 |
| 2010-01-21 | 190,000 | 190,800 | 187,000 | 190,800 | 195 | 477 |
| 2010-01-20 | 191,300 | 194,200 | 189,300 | 190,900 | 211 | 477.25 |
| 2010-01-19 | 194,500 | 194,900 | 188,000 | 192,000 | 250 | 480 |
| 2010-01-18 | 191,900 | 194,500 | 191,100 | 194,500 | 379 | 486.25 |
| 2010-01-15 | 188,000 | 190,400 | 187,500 | 190,400 | 157 | 476 |
| 2010-01-14 | 188,300 | 188,500 | 187,000 | 188,500 | 99 | 471.25 |
| 2010-01-13 | 188,900 | 189,600 | 187,300 | 188,300 | 275 | 470.75 |
| 2010-01-12 | 190,500 | 190,600 | 188,700 | 189,500 | 207 | 473.75 |
| 2010-01-08 | 189,000 | 190,500 | 187,600 | 189,500 | 186 | 473.75 |
| 2010-01-07 | 190,000 | 190,500 | 188,800 | 189,100 | 157 | 472.75 |
| 2010-01-06 | 190,200 | 191,500 | 188,500 | 189,100 | 213 | 472.75 |
| 2010-01-05 | 190,700 | 191,500 | 190,400 | 190,400 | 106 | 476 |
| 2010-01-04 | 190,100 | 191,300 | 190,000 | 190,400 | 87 | 476 |
分割・併合履歴 ： [2011-03-29]1株→400株
