7707 プレシジョン・システム・サイエンス(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 | 37,700 | 37,900 | 36,700 | 37,700 | 148 | 188.50 |
| 2010-12-29 | 36,000 | 37,950 | 35,600 | 37,900 | 190 | 189.50 |
| 2010-12-28 | 37,600 | 37,850 | 36,200 | 36,700 | 207 | 183.50 |
| 2010-12-27 | 38,100 | 38,300 | 37,300 | 37,300 | 239 | 186.50 |
| 2010-12-24 | 37,500 | 38,500 | 37,400 | 37,400 | 241 | 187 |
| 2010-12-22 | 36,500 | 37,400 | 36,400 | 37,400 | 214 | 187 |
| 2010-12-21 | 36,300 | 37,000 | 36,250 | 36,850 | 170 | 184.25 |
| 2010-12-20 | 36,500 | 37,150 | 36,500 | 36,900 | 134 | 184.50 |
| 2010-12-17 | 37,300 | 37,300 | 36,500 | 36,600 | 106 | 183 |
| 2010-12-16 | 36,900 | 37,800 | 36,500 | 36,600 | 170 | 183 |
| 2010-12-15 | 37,900 | 37,900 | 36,150 | 36,550 | 233 | 182.75 |
| 2010-12-14 | 38,900 | 38,950 | 37,250 | 38,200 | 219 | 191 |
| 2010-12-13 | 38,000 | 38,800 | 37,500 | 38,700 | 184 | 193.50 |
| 2010-12-10 | 38,300 | 38,900 | 37,000 | 38,000 | 276 | 190 |
| 2010-12-09 | 37,450 | 38,700 | 37,450 | 38,300 | 158 | 191.50 |
| 2010-12-08 | 36,750 | 37,800 | 36,650 | 37,500 | 102 | 187.50 |
| 2010-12-07 | 36,600 | 37,900 | 36,550 | 36,750 | 113 | 183.75 |
| 2010-12-06 | 36,500 | 38,600 | 36,500 | 37,300 | 191 | 186.50 |
| 2010-12-03 | 37,600 | 37,800 | 36,100 | 36,500 | 214 | 182.50 |
| 2010-12-02 | 38,550 | 39,450 | 36,100 | 37,600 | 486 | 188 |
| 2010-12-01 | 39,850 | 40,900 | 37,500 | 39,950 | 1,287 | 199.75 |
| 2010-11-30 | 36,900 | 37,750 | 36,100 | 37,750 | 222 | 188.75 |
| 2010-11-29 | 37,000 | 38,500 | 37,000 | 37,400 | 475 | 187 |
| 2010-11-26 | 35,600 | 35,700 | 34,800 | 35,700 | 288 | 178.50 |
| 2010-11-25 | 34,350 | 35,700 | 34,350 | 35,500 | 360 | 177.50 |
| 2010-11-24 | 33,850 | 34,400 | 32,250 | 34,250 | 105 | 171.25 |
| 2010-11-22 | 34,700 | 35,100 | 33,900 | 34,100 | 197 | 170.50 |
| 2010-11-19 | 34,000 | 34,500 | 33,150 | 34,450 | 282 | 172.25 |
| 2010-11-18 | 32,000 | 33,900 | 32,000 | 33,500 | 278 | 167.50 |
| 2010-11-17 | 31,100 | 32,500 | 31,100 | 32,500 | 92 | 162.50 |
| 2010-11-16 | 32,000 | 32,150 | 31,150 | 32,100 | 120 | 160.50 |
| 2010-11-15 | 31,550 | 32,500 | 31,000 | 32,000 | 295 | 160 |
| 2010-11-12 | 34,000 | 34,450 | 32,800 | 33,400 | 132 | 167 |
| 2010-11-11 | 34,500 | 34,550 | 33,800 | 34,200 | 93 | 171 |
| 2010-11-10 | 33,700 | 34,200 | 33,500 | 34,000 | 152 | 170 |
| 2010-11-09 | 32,550 | 33,400 | 32,400 | 33,350 | 55 | 166.75 |
| 2010-11-08 | 32,400 | 32,600 | 32,000 | 32,250 | 62 | 161.25 |
| 2010-11-05 | 31,300 | 32,200 | 31,250 | 31,950 | 87 | 159.75 |
| 2010-11-04 | 31,600 | 31,900 | 31,200 | 31,200 | 82 | 156 |
| 2010-11-02 | 32,300 | 32,400 | 31,150 | 31,800 | 52 | 159 |
| 2010-11-01 | 32,100 | 32,100 | 31,100 | 32,000 | 102 | 160 |
| 2010-10-29 | 32,600 | 32,600 | 31,500 | 32,500 | 15 | 162.50 |
| 2010-10-28 | 32,900 | 32,900 | 32,500 | 32,650 | 39 | 163.25 |
| 2010-10-27 | 32,400 | 32,950 | 31,500 | 32,950 | 111 | 164.75 |
| 2010-10-26 | 31,700 | 32,600 | 31,600 | 31,900 | 57 | 159.50 |
| 2010-10-25 | 31,950 | 33,000 | 31,000 | 31,650 | 138 | 158.25 |
| 2010-10-22 | 32,000 | 32,000 | 31,000 | 31,950 | 69 | 159.75 |
| 2010-10-21 | 31,900 | 32,500 | 31,350 | 32,100 | 39 | 160.50 |
| 2010-10-20 | 31,850 | 32,800 | 31,750 | 31,850 | 121 | 159.25 |
| 2010-10-19 | 31,700 | 32,800 | 31,700 | 32,800 | 47 | 164 |
| 2010-10-18 | 31,300 | 32,500 | 31,200 | 31,600 | 74 | 158 |
| 2010-10-15 | 33,000 | 33,500 | 32,050 | 32,500 | 161 | 162.50 |
| 2010-10-14 | 33,300 | 34,100 | 33,100 | 33,800 | 70 | 169 |
| 2010-10-13 | 33,900 | 35,400 | 33,300 | 34,900 | 143 | 174.50 |
| 2010-10-12 | 35,500 | 35,550 | 33,800 | 34,400 | 193 | 172 |
| 2010-10-08 | 36,000 | 36,200 | 35,300 | 35,500 | 115 | 177.50 |
| 2010-10-07 | 38,900 | 39,400 | 36,000 | 36,200 | 677 | 181 |
| 2010-10-06 | 36,500 | 38,800 | 35,800 | 38,100 | 947 | 190.50 |
| 2010-10-05 | 33,800 | 33,800 | 32,100 | 33,650 | 188 | 168.25 |
| 2010-10-04 | 33,600 | 34,100 | 32,650 | 33,800 | 84 | 169 |
| 2010-10-01 | 32,200 | 34,000 | 32,100 | 33,400 | 43 | 167 |
| 2010-09-30 | 34,000 | 34,300 | 32,050 | 33,250 | 109 | 166.25 |
| 2010-09-29 | 32,000 | 34,000 | 31,500 | 33,800 | 155 | 169 |
| 2010-09-28 | 31,400 | 32,800 | 31,000 | 32,050 | 154 | 160.25 |
| 2010-09-27 | 32,000 | 33,000 | 31,650 | 31,650 | 143 | 158.25 |
| 2010-09-24 | 34,100 | 34,100 | 32,250 | 32,800 | 148 | 164 |
| 2010-09-22 | 34,000 | 34,950 | 34,000 | 34,100 | 103 | 170.50 |
| 2010-09-21 | 36,150 | 36,900 | 34,700 | 34,700 | 150 | 173.50 |
| 2010-09-17 | 36,150 | 37,500 | 36,000 | 36,700 | 104 | 183.50 |
| 2010-09-16 | 37,700 | 37,700 | 35,400 | 37,550 | 104 | 187.75 |
| 2010-09-15 | 36,450 | 37,400 | 35,500 | 36,400 | 181 | 182 |
| 2010-09-14 | 37,150 | 38,150 | 37,000 | 37,150 | 189 | 185.75 |
| 2010-09-13 | 39,100 | 39,200 | 37,050 | 37,800 | 202 | 189 |
| 2010-09-10 | 39,500 | 40,500 | 38,000 | 39,500 | 606 | 197.50 |
| 2010-09-09 | 44,000 | 44,800 | 39,050 | 40,900 | 848 | 204.50 |
| 2010-09-08 | 38,000 | 43,950 | 38,000 | 41,900 | 1,213 | 209.50 |
| 2010-09-07 | 37,000 | 38,800 | 36,550 | 38,300 | 381 | 191.50 |
| 2010-09-06 | 37,000 | 37,900 | 36,000 | 36,350 | 292 | 181.75 |
| 2010-09-03 | 34,850 | 36,500 | 34,000 | 34,900 | 282 | 174.50 |
| 2010-09-02 | 39,300 | 39,600 | 34,000 | 34,000 | 692 | 170 |
| 2010-09-01 | 35,000 | 36,700 | 33,300 | 36,500 | 709 | 182.50 |
| 2010-08-31 | 35,600 | 39,800 | 35,500 | 35,500 | 2,474 | 177.50 |
| 2010-08-30 | 30,800 | 33,000 | 30,200 | 32,800 | 341 | 164 |
| 2010-08-27 | 29,500 | 30,200 | 28,620 | 30,100 | 101 | 150.50 |
| 2010-08-26 | 29,000 | 29,800 | 29,000 | 29,500 | 100 | 147.50 |
| 2010-08-25 | 29,000 | 29,200 | 28,100 | 28,900 | 234 | 144.50 |
| 2010-08-24 | 32,000 | 32,200 | 29,540 | 29,600 | 550 | 148 |
| 2010-08-23 | 32,700 | 32,900 | 30,800 | 32,000 | 140 | 160 |
| 2010-08-20 | 33,700 | 33,700 | 32,400 | 32,400 | 131 | 162 |
| 2010-08-19 | 33,400 | 34,000 | 32,000 | 32,400 | 296 | 162 |
| 2010-08-18 | 31,700 | 33,700 | 31,650 | 33,300 | 565 | 166.50 |
| 2010-08-17 | 31,250 | 33,450 | 30,250 | 31,650 | 2,091 | 158.25 |
| 2010-08-16 | 36,500 | 36,500 | 36,500 | 36,500 | 59 | 182.50 |
| 2010-08-13 | 40,500 | 43,500 | 40,500 | 43,500 | 93 | 217.50 |
| 2010-08-12 | 41,050 | 41,500 | 39,200 | 40,500 | 239 | 202.50 |
| 2010-08-11 | 43,050 | 43,150 | 42,150 | 43,000 | 183 | 215 |
| 2010-08-10 | 44,650 | 44,750 | 43,150 | 44,350 | 110 | 221.75 |
| 2010-08-09 | 43,800 | 45,000 | 43,200 | 44,950 | 136 | 224.75 |
| 2010-08-06 | 44,200 | 45,800 | 43,750 | 45,400 | 93 | 227 |
| 2010-08-05 | 46,300 | 46,300 | 43,200 | 46,300 | 80 | 231.50 |
| 2010-08-04 | 46,500 | 47,400 | 45,200 | 46,300 | 129 | 231.50 |
| 2010-08-03 | 46,900 | 47,350 | 46,150 | 47,200 | 122 | 236 |
| 2010-08-02 | 44,800 | 47,700 | 44,800 | 46,000 | 157 | 230 |
| 2010-07-30 | 43,200 | 45,500 | 43,050 | 44,600 | 169 | 223 |
| 2010-07-29 | 43,950 | 44,400 | 43,050 | 43,900 | 179 | 219.50 |
| 2010-07-28 | 45,200 | 45,300 | 43,500 | 44,650 | 126 | 223.25 |
| 2010-07-27 | 46,000 | 46,000 | 42,500 | 44,500 | 232 | 222.50 |
| 2010-07-26 | 45,000 | 46,400 | 44,900 | 45,500 | 212 | 227.50 |
| 2010-07-23 | 43,000 | 44,700 | 42,350 | 43,700 | 349 | 218.50 |
| 2010-07-22 | 47,900 | 48,400 | 41,100 | 41,850 | 904 | 209.25 |
| 2010-07-21 | 49,000 | 49,400 | 48,000 | 48,100 | 81 | 240.50 |
| 2010-07-20 | 48,300 | 50,000 | 48,300 | 49,500 | 108 | 247.50 |
| 2010-07-16 | 50,000 | 50,500 | 48,500 | 50,000 | 144 | 250 |
| 2010-07-15 | 50,200 | 50,700 | 49,750 | 49,750 | 67 | 248.75 |
| 2010-07-14 | 50,000 | 51,000 | 49,400 | 50,500 | 102 | 252.50 |
| 2010-07-13 | 49,400 | 51,000 | 49,400 | 49,850 | 88 | 249.25 |
| 2010-07-12 | 50,000 | 50,000 | 48,650 | 49,900 | 148 | 249.50 |
| 2010-07-09 | 50,800 | 51,500 | 50,000 | 50,200 | 122 | 251 |
| 2010-07-08 | 51,300 | 52,500 | 50,000 | 50,800 | 61 | 254 |
| 2010-07-07 | 52,300 | 53,000 | 50,500 | 51,000 | 141 | 255 |
| 2010-07-06 | 50,200 | 52,100 | 49,200 | 52,100 | 165 | 260.50 |
| 2010-07-05 | 49,400 | 50,400 | 48,500 | 50,200 | 226 | 251 |
| 2010-07-02 | 48,400 | 51,400 | 47,600 | 49,800 | 367 | 249 |
| 2010-07-01 | 51,000 | 51,300 | 48,300 | 48,900 | 626 | 244.50 |
| 2010-06-30 | 51,900 | 53,600 | 51,900 | 53,000 | 444 | 265 |
| 2010-06-29 | 58,500 | 60,000 | 53,500 | 56,900 | 377 | 284.50 |
| 2010-06-28 | 62,400 | 64,000 | 58,100 | 58,100 | 143 | 290.50 |
| 2010-06-25 | 129,200 | 131,400 | 129,200 | 129,700 | 130 | 324.25 |
| 2010-06-24 | 134,500 | 134,500 | 131,500 | 132,500 | 66 | 331.25 |
| 2010-06-23 | 134,000 | 134,700 | 130,200 | 131,500 | 56 | 328.75 |
| 2010-06-22 | 136,500 | 136,500 | 134,000 | 135,100 | 76 | 337.75 |
| 2010-06-21 | 131,000 | 133,800 | 130,200 | 133,400 | 154 | 333.50 |
| 2010-06-18 | 128,300 | 130,300 | 128,000 | 130,300 | 91 | 325.75 |
| 2010-06-17 | 130,500 | 130,500 | 128,100 | 128,100 | 80 | 320.25 |
| 2010-06-16 | 130,000 | 131,000 | 129,000 | 129,400 | 125 | 323.50 |
| 2010-06-15 | 132,500 | 132,500 | 129,500 | 130,000 | 76 | 325 |
| 2010-06-14 | 131,000 | 132,500 | 130,900 | 132,000 | 91 | 330 |
| 2010-06-11 | 132,500 | 133,000 | 129,100 | 130,000 | 73 | 325 |
| 2010-06-10 | 126,200 | 128,100 | 126,200 | 128,000 | 49 | 320 |
| 2010-06-09 | 129,300 | 130,000 | 126,000 | 126,000 | 73 | 315 |
| 2010-06-08 | 125,100 | 129,800 | 125,000 | 129,300 | 77 | 323.25 |
| 2010-06-07 | 128,100 | 129,900 | 125,000 | 126,000 | 144 | 315 |
| 2010-06-04 | 133,700 | 133,800 | 132,000 | 132,300 | 77 | 330.75 |
| 2010-06-03 | 135,000 | 135,100 | 133,200 | 133,600 | 80 | 334 |
| 2010-06-02 | 135,000 | 135,600 | 131,500 | 132,300 | 144 | 330.75 |
| 2010-06-01 | 136,000 | 138,000 | 134,000 | 135,100 | 203 | 337.75 |
| 2010-05-31 | 129,100 | 135,500 | 129,100 | 135,200 | 148 | 338 |
| 2010-05-28 | 133,000 | 134,000 | 128,000 | 129,900 | 118 | 324.75 |
| 2010-05-27 | 119,900 | 124,500 | 117,300 | 124,500 | 109 | 311.25 |
| 2010-05-26 | 123,300 | 126,600 | 116,100 | 119,100 | 200 | 297.75 |
| 2010-05-25 | 134,000 | 134,000 | 120,000 | 123,000 | 244 | 307.50 |
| 2010-05-24 | 130,200 | 133,600 | 129,000 | 132,500 | 116 | 331.25 |
| 2010-05-21 | 123,000 | 130,800 | 123,000 | 129,500 | 198 | 323.75 |
| 2010-05-20 | 134,000 | 135,800 | 132,000 | 134,500 | 139 | 336.25 |
| 2010-05-19 | 128,100 | 135,000 | 127,100 | 135,000 | 335 | 337.50 |
| 2010-05-18 | 146,500 | 146,900 | 130,000 | 131,000 | 1,022 | 327.50 |
| 2010-05-17 | 154,600 | 156,600 | 142,000 | 142,000 | 1,470 | 355 |
| 2010-05-14 | 142,900 | 144,000 | 139,600 | 141,600 | 165 | 354 |
| 2010-05-13 | 145,500 | 145,800 | 141,000 | 143,700 | 366 | 359.25 |
| 2010-05-12 | 138,700 | 141,700 | 135,100 | 141,700 | 87 | 354.25 |
| 2010-05-11 | 140,000 | 141,500 | 137,500 | 137,700 | 178 | 344.25 |
| 2010-05-10 | 133,000 | 139,800 | 133,000 | 139,000 | 139 | 347.50 |
| 2010-05-07 | 136,000 | 136,000 | 131,600 | 133,700 | 252 | 334.25 |
| 2010-05-06 | 139,500 | 140,000 | 138,200 | 138,200 | 97 | 345.50 |
| 2010-04-30 | 140,000 | 141,300 | 139,000 | 140,000 | 102 | 350 |
| 2010-04-28 | 139,000 | 139,600 | 138,300 | 138,700 | 169 | 346.75 |
| 2010-04-27 | 140,300 | 142,500 | 139,000 | 139,100 | 147 | 347.75 |
| 2010-04-26 | 139,000 | 140,000 | 138,500 | 140,000 | 141 | 350 |
| 2010-04-23 | 140,200 | 140,800 | 138,100 | 138,500 | 186 | 346.25 |
| 2010-04-22 | 140,800 | 141,400 | 138,500 | 140,500 | 152 | 351.25 |
| 2010-04-21 | 140,400 | 144,800 | 139,000 | 139,600 | 533 | 349 |
| 2010-04-20 | 137,500 | 140,000 | 137,500 | 140,000 | 159 | 350 |
| 2010-04-19 | 138,100 | 138,500 | 136,200 | 137,400 | 132 | 343.50 |
| 2010-04-16 | 139,900 | 140,800 | 139,200 | 139,500 | 234 | 348.75 |
| 2010-04-15 | 139,600 | 140,200 | 137,000 | 139,000 | 280 | 347.50 |
| 2010-04-14 | 139,000 | 140,800 | 138,800 | 138,800 | 129 | 347 |
| 2010-04-13 | 141,100 | 141,100 | 138,600 | 138,700 | 180 | 346.75 |
| 2010-04-12 | 142,100 | 142,800 | 139,500 | 140,000 | 211 | 350 |
| 2010-04-09 | 138,200 | 142,000 | 136,900 | 142,000 | 148 | 355 |
| 2010-04-08 | 137,200 | 138,200 | 136,600 | 138,200 | 71 | 345.50 |
| 2010-04-07 | 133,000 | 138,800 | 132,200 | 138,800 | 360 | 347 |
| 2010-04-06 | 142,300 | 142,300 | 138,300 | 138,500 | 206 | 346.25 |
| 2010-04-05 | 146,000 | 146,600 | 141,200 | 142,000 | 301 | 355 |
| 2010-04-02 | 146,000 | 146,500 | 143,600 | 145,400 | 284 | 363.50 |
| 2010-04-01 | 142,000 | 146,700 | 140,500 | 144,500 | 426 | 361.25 |
| 2010-03-31 | 142,900 | 144,500 | 140,100 | 140,600 | 308 | 351.50 |
| 2010-03-30 | 138,700 | 141,900 | 138,100 | 141,900 | 272 | 354.75 |
| 2010-03-29 | 135,100 | 138,000 | 135,100 | 137,000 | 127 | 342.50 |
| 2010-03-26 | 135,900 | 139,000 | 135,000 | 135,100 | 170 | 337.75 |
| 2010-03-25 | 135,000 | 136,200 | 134,600 | 135,100 | 95 | 337.75 |
| 2010-03-24 | 134,600 | 136,300 | 134,600 | 134,800 | 179 | 337 |
| 2010-03-23 | 137,000 | 138,000 | 135,100 | 136,100 | 231 | 340.25 |
| 2010-03-19 | 136,600 | 139,200 | 136,600 | 138,000 | 182 | 345 |
| 2010-03-18 | 136,500 | 136,700 | 135,400 | 136,500 | 82 | 341.25 |
| 2010-03-17 | 137,000 | 139,600 | 136,500 | 136,500 | 147 | 341.25 |
| 2010-03-16 | 135,200 | 137,500 | 135,000 | 135,800 | 74 | 339.50 |
| 2010-03-15 | 139,900 | 140,000 | 135,400 | 136,900 | 214 | 342.25 |
| 2010-03-12 | 138,800 | 142,000 | 138,700 | 140,100 | 150 | 350.25 |
| 2010-03-11 | 140,000 | 140,000 | 138,600 | 139,500 | 88 | 348.75 |
| 2010-03-10 | 140,200 | 141,500 | 138,800 | 140,000 | 103 | 350 |
| 2010-03-09 | 141,000 | 143,800 | 141,000 | 142,000 | 176 | 355 |
| 2010-03-08 | 139,700 | 141,900 | 139,000 | 140,800 | 117 | 352 |
| 2010-03-05 | 138,500 | 141,900 | 137,800 | 139,100 | 136 | 347.75 |
| 2010-03-04 | 136,000 | 138,800 | 136,000 | 137,900 | 121 | 344.75 |
| 2010-03-03 | 136,300 | 136,300 | 134,000 | 134,900 | 198 | 337.25 |
| 2010-03-02 | 139,000 | 140,000 | 137,000 | 137,600 | 120 | 344 |
| 2010-03-01 | 139,500 | 144,100 | 139,200 | 139,800 | 97 | 349.50 |
| 2010-02-26 | 133,100 | 142,500 | 133,100 | 142,500 | 295 | 356.25 |
| 2010-02-25 | 146,300 | 146,500 | 142,100 | 142,100 | 242 | 355.25 |
| 2010-02-24 | 148,600 | 150,200 | 147,400 | 147,400 | 157 | 368.50 |
| 2010-02-23 | 148,500 | 152,500 | 147,200 | 152,500 | 163 | 381.25 |
| 2010-02-22 | 151,500 | 151,500 | 148,900 | 149,400 | 108 | 373.50 |
| 2010-02-19 | 155,900 | 155,900 | 148,500 | 151,500 | 149 | 378.75 |
| 2010-02-18 | 155,000 | 157,900 | 153,000 | 154,000 | 83 | 385 |
| 2010-02-17 | 157,000 | 162,500 | 154,500 | 155,800 | 445 | 389.50 |
| 2010-02-16 | 146,700 | 155,000 | 145,500 | 154,500 | 297 | 386.25 |
| 2010-02-15 | 148,000 | 149,400 | 144,000 | 146,200 | 209 | 365.50 |
| 2010-02-12 | 149,200 | 149,200 | 145,400 | 146,900 | 96 | 367.25 |
| 2010-02-10 | 146,000 | 148,500 | 143,000 | 146,400 | 171 | 366 |
| 2010-02-09 | 149,000 | 149,000 | 141,000 | 143,000 | 457 | 357.50 |
| 2010-02-08 | 160,700 | 164,800 | 151,100 | 151,700 | 595 | 379.25 |
| 2010-02-05 | 143,000 | 148,700 | 140,500 | 147,900 | 185 | 369.75 |
| 2010-02-04 | 149,000 | 156,000 | 143,500 | 149,000 | 447 | 372.50 |
| 2010-02-03 | 142,900 | 152,000 | 141,500 | 148,500 | 403 | 371.25 |
| 2010-02-02 | 134,900 | 137,500 | 134,800 | 137,500 | 76 | 343.75 |
| 2010-02-01 | 135,100 | 136,500 | 132,000 | 133,000 | 135 | 332.50 |
| 2010-01-29 | 137,900 | 138,000 | 135,200 | 135,200 | 139 | 338 |
| 2010-01-28 | 141,400 | 141,800 | 135,500 | 138,800 | 173 | 347 |
| 2010-01-27 | 143,800 | 143,800 | 137,900 | 140,500 | 108 | 351.25 |
| 2010-01-26 | 145,000 | 145,000 | 137,500 | 138,400 | 349 | 346 |
| 2010-01-25 | 151,600 | 156,000 | 145,600 | 147,400 | 793 | 368.50 |
| 2010-01-22 | 135,000 | 144,400 | 134,000 | 142,600 | 933 | 356.50 |
| 2010-01-21 | 127,100 | 131,300 | 126,000 | 129,800 | 87 | 324.50 |
| 2010-01-20 | 132,800 | 135,000 | 128,100 | 128,500 | 183 | 321.25 |
| 2010-01-19 | 127,000 | 132,700 | 127,000 | 132,500 | 276 | 331.25 |
| 2010-01-18 | 126,500 | 129,900 | 125,100 | 126,000 | 136 | 315 |
| 2010-01-15 | 128,000 | 129,000 | 125,000 | 126,000 | 108 | 315 |
| 2010-01-14 | 128,400 | 129,000 | 126,500 | 127,300 | 102 | 318.25 |
| 2010-01-13 | 130,400 | 130,600 | 127,700 | 128,200 | 139 | 320.50 |
| 2010-01-12 | 128,000 | 132,000 | 127,900 | 130,500 | 178 | 326.25 |
| 2010-01-08 | 123,000 | 127,000 | 122,500 | 127,000 | 115 | 317.50 |
| 2010-01-07 | 124,000 | 124,400 | 123,000 | 123,000 | 95 | 307.50 |
| 2010-01-06 | 126,900 | 127,000 | 123,600 | 125,400 | 82 | 313.50 |
| 2010-01-05 | 131,600 | 131,700 | 123,600 | 127,000 | 221 | 317.50 |
| 2010-01-04 | 124,000 | 133,000 | 122,000 | 128,600 | 408 | 321.50 |
分割・併合履歴 ： [2013-12-26]1株→200株 [2010-06-28]1株→2株 [2001-12-25]1株→4株
