7774 (株)ジャパン・ティッシュエンジニアリング 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 | 67,900 | 69,800 | 67,000 | 69,100 | 478 | 345.50 |
| 2010-12-29 | 69,400 | 69,800 | 68,100 | 68,600 | 304 | 343 |
| 2010-12-28 | 67,300 | 68,500 | 66,900 | 68,500 | 327 | 342.50 |
| 2010-12-27 | 68,000 | 68,500 | 67,000 | 67,300 | 201 | 336.50 |
| 2010-12-24 | 66,900 | 68,700 | 66,900 | 67,500 | 266 | 337.50 |
| 2010-12-22 | 67,800 | 67,900 | 66,900 | 67,100 | 250 | 335.50 |
| 2010-12-21 | 67,500 | 68,300 | 67,500 | 67,800 | 97 | 339 |
| 2010-12-20 | 68,100 | 68,500 | 67,000 | 67,300 | 337 | 336.50 |
| 2010-12-17 | 68,200 | 68,600 | 67,900 | 68,200 | 226 | 341 |
| 2010-12-16 | 68,200 | 68,700 | 67,300 | 67,800 | 149 | 339 |
| 2010-12-15 | 68,800 | 69,000 | 67,900 | 68,100 | 152 | 340.50 |
| 2010-12-14 | 68,200 | 69,400 | 67,700 | 68,800 | 250 | 344 |
| 2010-12-13 | 67,900 | 68,800 | 67,300 | 68,000 | 272 | 340 |
| 2010-12-10 | 66,900 | 67,500 | 66,200 | 67,100 | 87 | 335.50 |
| 2010-12-09 | 66,600 | 67,800 | 66,300 | 67,300 | 135 | 336.50 |
| 2010-12-08 | 67,000 | 67,100 | 65,800 | 67,000 | 139 | 335 |
| 2010-12-07 | 67,500 | 67,800 | 66,900 | 67,200 | 94 | 336 |
| 2010-12-06 | 67,500 | 67,800 | 66,800 | 67,700 | 166 | 338.50 |
| 2010-12-03 | 67,300 | 68,100 | 67,100 | 67,600 | 113 | 338 |
| 2010-12-02 | 67,600 | 67,900 | 66,500 | 67,300 | 88 | 336.50 |
| 2010-12-01 | 67,500 | 67,500 | 66,500 | 66,800 | 136 | 334 |
| 2010-11-30 | 68,500 | 68,500 | 66,100 | 66,500 | 197 | 332.50 |
| 2010-11-29 | 65,000 | 69,300 | 65,000 | 68,900 | 473 | 344.50 |
| 2010-11-26 | 64,500 | 65,200 | 64,400 | 64,500 | 73 | 322.50 |
| 2010-11-25 | 66,000 | 66,200 | 64,600 | 65,100 | 137 | 325.50 |
| 2010-11-24 | 64,900 | 66,000 | 64,000 | 66,000 | 265 | 330 |
| 2010-11-22 | 67,600 | 67,700 | 65,800 | 65,900 | 210 | 329.50 |
| 2010-11-19 | 68,500 | 68,700 | 66,700 | 67,800 | 284 | 339 |
| 2010-11-18 | 66,700 | 71,900 | 66,000 | 69,200 | 1,487 | 346 |
| 2010-11-17 | 61,000 | 63,000 | 61,000 | 62,700 | 68 | 313.50 |
| 2010-11-16 | 62,400 | 62,400 | 60,800 | 61,800 | 139 | 309 |
| 2010-11-15 | 61,500 | 62,500 | 61,000 | 61,900 | 103 | 309.50 |
| 2010-11-12 | 63,200 | 63,500 | 62,100 | 62,700 | 55 | 313.50 |
| 2010-11-11 | 63,000 | 63,600 | 62,300 | 63,200 | 129 | 316 |
| 2010-11-10 | 62,500 | 63,300 | 62,000 | 62,800 | 236 | 314 |
| 2010-11-09 | 61,600 | 62,300 | 61,400 | 61,900 | 73 | 309.50 |
| 2010-11-08 | 61,500 | 62,200 | 61,000 | 62,200 | 113 | 311 |
| 2010-11-05 | 62,100 | 62,400 | 60,600 | 62,300 | 115 | 311.50 |
| 2010-11-04 | 60,000 | 62,000 | 59,800 | 61,800 | 150 | 309 |
| 2010-11-02 | 62,400 | 62,400 | 60,000 | 60,500 | 309 | 302.50 |
| 2010-11-01 | 65,600 | 65,600 | 62,600 | 63,000 | 322 | 315 |
| 2010-10-29 | 68,300 | 68,400 | 66,000 | 66,200 | 179 | 331 |
| 2010-10-28 | 68,900 | 68,900 | 67,300 | 68,300 | 97 | 341.50 |
| 2010-10-27 | 67,900 | 69,100 | 66,900 | 68,400 | 187 | 342 |
| 2010-10-26 | 66,900 | 67,600 | 65,900 | 67,000 | 174 | 335 |
| 2010-10-25 | 66,600 | 67,200 | 66,100 | 66,200 | 126 | 331 |
| 2010-10-22 | 68,800 | 68,900 | 66,500 | 67,100 | 240 | 335.50 |
| 2010-10-21 | 69,700 | 70,000 | 68,000 | 68,600 | 145 | 343 |
| 2010-10-20 | 68,000 | 70,000 | 67,700 | 69,300 | 195 | 346.50 |
| 2010-10-19 | 66,500 | 69,900 | 66,500 | 69,900 | 397 | 349.50 |
| 2010-10-18 | 67,200 | 67,200 | 65,300 | 66,500 | 163 | 332.50 |
| 2010-10-15 | 66,000 | 67,200 | 65,700 | 66,900 | 219 | 334.50 |
| 2010-10-14 | 67,200 | 67,200 | 66,000 | 66,800 | 145 | 334 |
| 2010-10-13 | 66,100 | 68,300 | 66,000 | 67,600 | 318 | 338 |
| 2010-10-12 | 69,500 | 69,500 | 66,000 | 66,700 | 472 | 333.50 |
| 2010-10-08 | 69,300 | 71,000 | 68,000 | 69,000 | 533 | 345 |
| 2010-10-07 | 76,500 | 76,500 | 69,900 | 70,000 | 1,149 | 350 |
| 2010-10-06 | 69,500 | 73,500 | 68,700 | 73,100 | 1,003 | 365.50 |
| 2010-10-05 | 70,500 | 71,700 | 68,200 | 68,400 | 1,968 | 342 |
| 2010-10-04 | 74,700 | 80,000 | 73,000 | 77,400 | 3,050 | 387 |
| 2010-10-01 | 69,700 | 71,700 | 68,200 | 71,700 | 1,299 | 358.50 |
| 2010-09-30 | 65,000 | 70,600 | 64,700 | 67,500 | 1,469 | 337.50 |
| 2010-09-29 | 64,000 | 64,900 | 63,700 | 64,500 | 201 | 322.50 |
| 2010-09-28 | 65,000 | 65,000 | 63,900 | 64,500 | 209 | 322.50 |
| 2010-09-27 | 65,100 | 66,000 | 64,100 | 65,000 | 311 | 325 |
| 2010-09-24 | 65,300 | 65,500 | 64,600 | 65,200 | 236 | 326 |
| 2010-09-22 | 66,500 | 66,500 | 65,100 | 66,200 | 150 | 331 |
| 2010-09-21 | 68,200 | 68,200 | 65,400 | 65,700 | 541 | 328.50 |
| 2010-09-17 | 68,000 | 69,200 | 67,500 | 68,200 | 266 | 341 |
| 2010-09-16 | 67,200 | 71,900 | 66,000 | 67,500 | 1,178 | 337.50 |
| 2010-09-15 | 65,500 | 65,900 | 63,500 | 64,500 | 329 | 322.50 |
| 2010-09-14 | 67,000 | 67,100 | 64,800 | 65,400 | 335 | 327 |
| 2010-09-13 | 67,700 | 69,000 | 66,700 | 66,800 | 342 | 334 |
| 2010-09-10 | 69,100 | 69,800 | 67,000 | 67,500 | 584 | 337.50 |
| 2010-09-09 | 65,000 | 71,900 | 63,300 | 69,200 | 1,111 | 346 |
| 2010-09-08 | 68,100 | 68,100 | 65,300 | 65,700 | 440 | 328.50 |
| 2010-09-07 | 67,600 | 69,200 | 66,400 | 68,100 | 661 | 340.50 |
| 2010-09-06 | 68,100 | 73,000 | 66,700 | 68,600 | 1,889 | 343 |
| 2010-09-03 | 70,500 | 71,900 | 67,000 | 67,500 | 2,234 | 337.50 |
| 2010-09-02 | 80,000 | 81,700 | 71,200 | 72,000 | 5,182 | 360 |
| 2010-09-01 | 76,000 | 76,000 | 76,000 | 76,000 | 233 | 380 |
| 2010-08-31 | 66,000 | 66,000 | 66,000 | 66,000 | 136 | 330 |
| 2010-08-30 | 55,000 | 56,000 | 55,000 | 56,000 | 33 | 280 |
| 2010-08-27 | 54,200 | 55,600 | 53,100 | 54,500 | 66 | 272.50 |
| 2010-08-26 | 55,200 | 55,200 | 54,000 | 54,800 | 58 | 274 |
| 2010-08-25 | 55,300 | 55,900 | 54,500 | 55,200 | 33 | 276 |
| 2010-08-24 | 56,500 | 56,600 | 54,700 | 56,500 | 227 | 282.50 |
| 2010-08-23 | 55,900 | 57,300 | 54,800 | 57,300 | 76 | 286.50 |
| 2010-08-20 | 54,900 | 58,100 | 54,000 | 57,400 | 251 | 287 |
| 2010-08-19 | 54,000 | 55,000 | 54,000 | 55,000 | 48 | 275 |
| 2010-08-18 | 54,200 | 54,600 | 54,000 | 54,600 | 50 | 273 |
| 2010-08-17 | 54,000 | 55,000 | 53,300 | 54,700 | 57 | 273.50 |
| 2010-08-16 | 55,100 | 55,200 | 54,100 | 54,200 | 53 | 271 |
| 2010-08-13 | 55,000 | 55,000 | 53,700 | 54,100 | 83 | 270.50 |
| 2010-08-12 | 53,000 | 55,000 | 53,000 | 55,000 | 163 | 275 |
| 2010-08-11 | 54,300 | 56,000 | 54,000 | 54,700 | 74 | 273.50 |
| 2010-08-10 | 56,100 | 56,200 | 54,600 | 55,700 | 64 | 278.50 |
| 2010-08-09 | 55,000 | 56,000 | 55,000 | 55,500 | 104 | 277.50 |
| 2010-08-06 | 53,600 | 54,900 | 53,600 | 54,000 | 160 | 270 |
| 2010-08-05 | 54,200 | 54,900 | 54,200 | 54,600 | 85 | 273 |
| 2010-08-04 | 55,200 | 55,400 | 53,700 | 54,200 | 291 | 271 |
| 2010-08-03 | 58,500 | 59,500 | 55,000 | 55,800 | 281 | 279 |
| 2010-08-02 | 60,000 | 60,100 | 57,500 | 58,500 | 135 | 292.50 |
| 2010-07-30 | 60,600 | 60,600 | 59,000 | 60,000 | 120 | 300 |
| 2010-07-29 | 60,000 | 61,800 | 59,900 | 60,600 | 100 | 303 |
| 2010-07-28 | 59,500 | 59,900 | 59,000 | 59,600 | 47 | 298 |
| 2010-07-27 | 60,500 | 60,500 | 58,500 | 59,700 | 119 | 298.50 |
| 2010-07-26 | 58,600 | 60,300 | 58,600 | 58,800 | 105 | 294 |
| 2010-07-23 | 58,100 | 59,000 | 58,000 | 58,600 | 47 | 293 |
| 2010-07-22 | 58,500 | 58,700 | 57,300 | 58,400 | 38 | 292 |
| 2010-07-21 | 59,500 | 60,100 | 58,000 | 58,700 | 183 | 293.50 |
| 2010-07-20 | 59,100 | 61,900 | 58,300 | 59,900 | 230 | 299.50 |
| 2010-07-16 | 61,600 | 61,600 | 59,100 | 59,800 | 256 | 299 |
| 2010-07-15 | 61,500 | 63,400 | 60,000 | 60,000 | 256 | 300 |
| 2010-07-14 | 63,500 | 63,500 | 60,000 | 60,900 | 227 | 304.50 |
| 2010-07-13 | 61,000 | 63,300 | 59,700 | 63,000 | 371 | 315 |
| 2010-07-12 | 60,400 | 60,500 | 58,800 | 60,000 | 138 | 300 |
| 2010-07-09 | 59,000 | 59,000 | 56,900 | 57,400 | 91 | 287 |
| 2010-07-08 | 58,000 | 59,800 | 57,800 | 58,500 | 60 | 292.50 |
| 2010-07-07 | 56,800 | 58,000 | 56,600 | 58,000 | 55 | 290 |
| 2010-07-06 | 57,100 | 57,900 | 55,700 | 57,900 | 66 | 289.50 |
| 2010-07-05 | 55,000 | 57,000 | 55,000 | 57,000 | 71 | 285 |
| 2010-07-02 | 54,500 | 56,700 | 54,500 | 56,500 | 73 | 282.50 |
| 2010-07-01 | 55,200 | 55,300 | 52,100 | 54,300 | 150 | 271.50 |
| 2010-06-30 | 55,100 | 56,800 | 55,100 | 56,500 | 64 | 282.50 |
| 2010-06-29 | 58,000 | 59,000 | 57,200 | 57,200 | 42 | 286 |
| 2010-06-28 | 59,000 | 60,500 | 58,000 | 58,000 | 119 | 290 |
| 2010-06-25 | 59,500 | 60,500 | 58,300 | 59,100 | 103 | 295.50 |
| 2010-06-24 | 59,900 | 60,500 | 59,100 | 60,400 | 31 | 302 |
| 2010-06-23 | 59,900 | 60,000 | 58,600 | 59,600 | 112 | 298 |
| 2010-06-22 | 61,100 | 61,500 | 59,500 | 59,900 | 138 | 299.50 |
| 2010-06-21 | 62,000 | 64,200 | 61,100 | 61,100 | 212 | 305.50 |
| 2010-06-18 | 61,500 | 62,200 | 60,900 | 61,000 | 92 | 305 |
| 2010-06-17 | 63,000 | 63,000 | 61,000 | 61,200 | 129 | 306 |
| 2010-06-16 | 63,000 | 63,000 | 60,300 | 61,900 | 315 | 309.50 |
| 2010-06-15 | 58,600 | 64,500 | 58,100 | 61,400 | 792 | 307 |
| 2010-06-14 | 56,600 | 59,500 | 56,600 | 57,200 | 106 | 286 |
| 2010-06-11 | 56,200 | 56,700 | 56,000 | 56,200 | 46 | 281 |
| 2010-06-10 | 56,200 | 56,800 | 54,500 | 56,000 | 86 | 280 |
| 2010-06-09 | 56,500 | 57,500 | 56,000 | 56,000 | 45 | 280 |
| 2010-06-08 | 56,000 | 57,300 | 56,000 | 56,800 | 66 | 284 |
| 2010-06-07 | 55,900 | 58,000 | 53,600 | 56,200 | 112 | 281 |
| 2010-06-04 | 56,000 | 56,000 | 55,600 | 55,900 | 43 | 279.50 |
| 2010-06-03 | 54,000 | 56,500 | 54,000 | 55,400 | 73 | 277 |
| 2010-06-02 | 55,400 | 55,500 | 53,800 | 53,800 | 118 | 269 |
| 2010-06-01 | 54,800 | 56,200 | 54,600 | 55,400 | 155 | 277 |
| 2010-05-31 | 55,500 | 57,000 | 55,000 | 56,800 | 154 | 284 |
| 2010-05-28 | 55,000 | 56,000 | 53,600 | 56,000 | 186 | 280 |
| 2010-05-27 | 53,500 | 56,000 | 52,100 | 56,000 | 213 | 280 |
| 2010-05-26 | 51,000 | 53,300 | 50,600 | 52,900 | 228 | 264.50 |
| 2010-05-25 | 51,400 | 54,000 | 50,400 | 50,900 | 418 | 254.50 |
| 2010-05-24 | 50,200 | 53,000 | 50,200 | 52,200 | 710 | 261 |
| 2010-05-21 | 53,400 | 57,800 | 53,000 | 55,100 | 442 | 275.50 |
| 2010-05-20 | 56,100 | 58,000 | 56,000 | 57,400 | 161 | 287 |
| 2010-05-19 | 56,100 | 58,200 | 54,200 | 58,200 | 267 | 291 |
| 2010-05-18 | 62,000 | 62,000 | 57,000 | 57,100 | 410 | 285.50 |
| 2010-05-17 | 64,000 | 64,000 | 59,000 | 59,200 | 183 | 296 |
| 2010-05-14 | 60,000 | 65,000 | 60,000 | 63,800 | 212 | 319 |
| 2010-05-13 | 60,000 | 60,900 | 59,600 | 60,900 | 54 | 304.50 |
| 2010-05-12 | 60,000 | 60,800 | 59,200 | 60,600 | 112 | 303 |
| 2010-05-11 | 62,000 | 63,000 | 58,900 | 59,000 | 383 | 295 |
| 2010-05-10 | 61,000 | 63,000 | 60,100 | 61,800 | 204 | 309 |
| 2010-05-07 | 58,300 | 61,800 | 57,800 | 61,000 | 471 | 305 |
| 2010-05-06 | 64,800 | 65,900 | 63,000 | 63,300 | 637 | 316.50 |
| 2010-04-30 | 66,600 | 67,300 | 65,400 | 67,300 | 400 | 336.50 |
| 2010-04-28 | 67,300 | 67,300 | 66,100 | 66,600 | 402 | 333 |
| 2010-04-27 | 68,700 | 70,000 | 67,500 | 67,500 | 245 | 337.50 |
| 2010-04-26 | 68,500 | 69,900 | 68,100 | 68,800 | 235 | 344 |
| 2010-04-23 | 67,700 | 68,400 | 67,500 | 67,800 | 108 | 339 |
| 2010-04-22 | 67,400 | 68,500 | 67,300 | 68,000 | 103 | 340 |
| 2010-04-21 | 68,200 | 69,300 | 68,000 | 68,800 | 74 | 344 |
| 2010-04-20 | 69,600 | 70,000 | 67,100 | 67,600 | 202 | 338 |
| 2010-04-19 | 71,000 | 71,800 | 68,500 | 70,500 | 916 | 352.50 |
| 2010-04-16 | 65,700 | 68,100 | 64,600 | 68,100 | 328 | 340.50 |
| 2010-04-15 | 64,800 | 65,300 | 64,100 | 65,300 | 203 | 326.50 |
| 2010-04-14 | 64,800 | 66,300 | 64,800 | 65,400 | 269 | 327 |
| 2010-04-13 | 66,000 | 67,000 | 65,900 | 66,000 | 167 | 330 |
| 2010-04-12 | 65,500 | 66,900 | 65,100 | 66,200 | 168 | 331 |
| 2010-04-09 | 65,300 | 67,000 | 65,300 | 66,200 | 230 | 331 |
| 2010-04-08 | 68,000 | 68,000 | 66,000 | 67,100 | 145 | 335.50 |
| 2010-04-07 | 65,300 | 68,000 | 64,700 | 66,000 | 135 | 330 |
| 2010-04-06 | 68,900 | 68,900 | 66,100 | 66,200 | 203 | 331 |
| 2010-04-05 | 70,000 | 70,200 | 67,500 | 68,900 | 255 | 344.50 |
| 2010-04-02 | 70,900 | 72,900 | 69,100 | 69,900 | 473 | 349.50 |
| 2010-04-01 | 67,000 | 71,000 | 67,000 | 70,300 | 483 | 351.50 |
| 2010-03-31 | 65,600 | 67,800 | 65,600 | 67,000 | 370 | 335 |
| 2010-03-30 | 66,100 | 67,000 | 65,600 | 66,000 | 239 | 330 |
| 2010-03-29 | 63,000 | 67,800 | 62,900 | 66,800 | 808 | 334 |
| 2010-03-26 | 61,800 | 62,400 | 61,500 | 61,700 | 287 | 308.50 |
| 2010-03-25 | 62,000 | 62,700 | 62,000 | 62,100 | 179 | 310.50 |
| 2010-03-24 | 62,300 | 63,500 | 62,000 | 62,100 | 319 | 310.50 |
| 2010-03-23 | 63,100 | 63,500 | 61,600 | 62,000 | 321 | 310 |
| 2010-03-19 | 63,700 | 64,900 | 63,200 | 63,900 | 268 | 319.50 |
| 2010-03-18 | 66,100 | 67,000 | 64,500 | 65,400 | 434 | 327 |
| 2010-03-17 | 67,000 | 68,800 | 65,300 | 67,300 | 624 | 336.50 |
| 2010-03-16 | 67,000 | 68,000 | 65,200 | 65,600 | 1,133 | 328 |
| 2010-03-15 | 73,500 | 73,500 | 69,500 | 70,800 | 514 | 354 |
| 2010-03-12 | 75,900 | 76,500 | 73,100 | 73,600 | 480 | 368 |
| 2010-03-11 | 78,000 | 78,000 | 76,000 | 76,000 | 351 | 380 |
| 2010-03-10 | 78,000 | 78,900 | 76,000 | 76,500 | 590 | 382.50 |
| 2010-03-09 | 73,000 | 78,500 | 73,000 | 77,000 | 781 | 385 |
| 2010-03-08 | 75,000 | 77,000 | 73,500 | 74,600 | 1,477 | 373 |
| 2010-03-05 | 70,200 | 70,500 | 69,000 | 69,200 | 248 | 346 |
| 2010-03-04 | 70,000 | 73,000 | 69,300 | 70,600 | 380 | 353 |
| 2010-03-03 | 70,000 | 73,100 | 68,100 | 70,500 | 687 | 352.50 |
| 2010-03-02 | 68,400 | 71,000 | 66,900 | 71,000 | 701 | 355 |
| 2010-03-01 | 64,500 | 72,400 | 64,200 | 70,400 | 2,027 | 352 |
| 2010-02-26 | 62,300 | 63,100 | 61,000 | 63,100 | 200 | 315.50 |
| 2010-02-25 | 62,500 | 63,200 | 61,000 | 62,300 | 240 | 311.50 |
| 2010-02-24 | 61,900 | 63,200 | 61,800 | 62,500 | 196 | 312.50 |
| 2010-02-23 | 61,500 | 63,400 | 59,500 | 63,100 | 484 | 315.50 |
| 2010-02-22 | 57,000 | 61,000 | 56,700 | 60,700 | 319 | 303.50 |
| 2010-02-19 | 56,700 | 64,700 | 56,400 | 58,900 | 564 | 294.50 |
| 2010-02-18 | 61,500 | 61,500 | 57,200 | 58,600 | 551 | 293 |
| 2010-02-17 | 65,000 | 65,200 | 59,000 | 60,500 | 1,220 | 302.50 |
| 2010-02-16 | 57,700 | 66,800 | 56,800 | 66,800 | 2,272 | 334 |
| 2010-02-15 | 53,300 | 57,600 | 53,300 | 56,800 | 362 | 284 |
| 2010-02-12 | 52,000 | 52,700 | 51,200 | 51,800 | 87 | 259 |
| 2010-02-10 | 52,000 | 52,500 | 52,000 | 52,300 | 84 | 261.50 |
| 2010-02-09 | 51,000 | 51,800 | 50,700 | 51,300 | 162 | 256.50 |
| 2010-02-08 | 51,100 | 51,800 | 51,000 | 51,200 | 94 | 256 |
| 2010-02-05 | 50,400 | 51,400 | 50,200 | 51,400 | 179 | 257 |
| 2010-02-04 | 51,100 | 51,400 | 50,600 | 50,700 | 73 | 253.50 |
| 2010-02-03 | 51,000 | 51,800 | 50,700 | 51,500 | 120 | 257.50 |
| 2010-02-02 | 51,000 | 51,700 | 50,700 | 50,900 | 228 | 254.50 |
| 2010-02-01 | 52,000 | 52,600 | 51,300 | 51,500 | 119 | 257.50 |
| 2010-01-29 | 52,000 | 53,400 | 51,700 | 52,100 | 151 | 260.50 |
| 2010-01-28 | 52,000 | 53,000 | 51,900 | 53,000 | 115 | 265 |
| 2010-01-27 | 52,300 | 52,300 | 51,800 | 52,200 | 90 | 261 |
| 2010-01-26 | 52,200 | 53,000 | 51,700 | 51,700 | 183 | 258.50 |
| 2010-01-25 | 51,900 | 53,000 | 51,900 | 52,300 | 210 | 261.50 |
| 2010-01-22 | 52,000 | 54,300 | 51,400 | 52,700 | 349 | 263.50 |
| 2010-01-21 | 52,200 | 53,900 | 51,400 | 52,500 | 653 | 262.50 |
| 2010-01-20 | 54,500 | 55,400 | 54,000 | 55,000 | 124 | 275 |
| 2010-01-19 | 54,000 | 56,000 | 51,400 | 54,800 | 695 | 274 |
| 2010-01-18 | 56,900 | 56,900 | 55,200 | 56,000 | 96 | 280 |
| 2010-01-15 | 55,300 | 56,900 | 55,000 | 56,400 | 232 | 282 |
| 2010-01-14 | 55,300 | 56,000 | 55,100 | 55,300 | 199 | 276.50 |
| 2010-01-13 | 55,600 | 56,300 | 55,300 | 56,200 | 150 | 281 |
| 2010-01-12 | 57,000 | 57,000 | 55,800 | 56,600 | 96 | 283 |
| 2010-01-08 | 57,000 | 57,900 | 56,600 | 57,000 | 188 | 285 |
| 2010-01-07 | 59,000 | 59,000 | 57,000 | 57,300 | 119 | 286.50 |
| 2010-01-06 | 60,700 | 60,700 | 57,300 | 58,500 | 161 | 292.50 |
| 2010-01-05 | 57,000 | 60,000 | 56,900 | 59,700 | 136 | 298.50 |
| 2010-01-04 | 56,500 | 57,500 | 56,000 | 57,500 | 131 | 287.50 |
分割・併合履歴 ： [2014-03-27]1株→200株