7829 (株)サマンサタバサジャパンリミテッド 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 | 82,000 | 82,500 | 80,300 | 80,800 | 498 | 404 |
| 2010-12-29 | 84,000 | 84,000 | 82,100 | 82,600 | 668 | 413 |
| 2010-12-28 | 84,000 | 84,200 | 82,100 | 83,000 | 407 | 415 |
| 2010-12-27 | 84,300 | 85,000 | 83,600 | 83,900 | 597 | 419.50 |
| 2010-12-24 | 81,300 | 83,600 | 81,300 | 83,100 | 803 | 415.50 |
| 2010-12-22 | 85,500 | 85,800 | 81,300 | 81,800 | 1,018 | 409 |
| 2010-12-21 | 84,000 | 85,500 | 83,700 | 85,200 | 876 | 426 |
| 2010-12-20 | 84,400 | 85,900 | 82,000 | 85,100 | 1,549 | 425.50 |
| 2010-12-17 | 85,400 | 86,400 | 82,000 | 82,900 | 1,170 | 414.50 |
| 2010-12-16 | 84,200 | 89,400 | 84,200 | 85,000 | 2,983 | 425 |
| 2010-12-15 | 80,000 | 84,200 | 79,500 | 84,200 | 3,840 | 421 |
| 2010-12-14 | 80,800 | 80,800 | 78,000 | 78,500 | 914 | 392.50 |
| 2010-12-13 | 80,600 | 82,500 | 79,300 | 79,500 | 2,619 | 397.50 |
| 2010-12-10 | 73,000 | 79,500 | 72,600 | 78,200 | 4,992 | 391 |
| 2010-12-09 | 72,400 | 72,500 | 71,900 | 72,200 | 352 | 361 |
| 2010-12-08 | 72,900 | 74,300 | 71,900 | 72,300 | 952 | 361.50 |
| 2010-12-07 | 73,000 | 73,100 | 71,700 | 72,200 | 439 | 361 |
| 2010-12-06 | 71,300 | 72,800 | 70,300 | 72,500 | 752 | 362.50 |
| 2010-12-03 | 72,400 | 72,400 | 70,000 | 70,800 | 391 | 354 |
| 2010-12-02 | 72,300 | 72,400 | 71,100 | 71,400 | 319 | 357 |
| 2010-12-01 | 70,200 | 72,700 | 70,000 | 70,800 | 722 | 354 |
| 2010-11-30 | 71,900 | 72,000 | 70,100 | 70,200 | 399 | 351 |
| 2010-11-29 | 71,700 | 72,500 | 71,100 | 71,600 | 280 | 358 |
| 2010-11-26 | 73,000 | 73,400 | 70,800 | 71,500 | 750 | 357.50 |
| 2010-11-25 | 76,000 | 76,500 | 73,000 | 73,500 | 1,211 | 367.50 |
| 2010-11-24 | 70,500 | 74,800 | 69,300 | 74,500 | 1,773 | 372.50 |
| 2010-11-22 | 71,500 | 72,300 | 70,700 | 72,000 | 704 | 360 |
| 2010-11-19 | 70,800 | 70,900 | 69,300 | 70,000 | 521 | 350 |
| 2010-11-18 | 68,400 | 70,900 | 68,400 | 68,800 | 597 | 344 |
| 2010-11-17 | 67,500 | 70,000 | 67,100 | 68,300 | 664 | 341.50 |
| 2010-11-16 | 68,000 | 72,000 | 66,800 | 69,000 | 1,531 | 345 |
| 2010-11-15 | 67,800 | 68,200 | 66,800 | 67,000 | 341 | 335 |
| 2010-11-12 | 69,000 | 69,900 | 67,000 | 68,700 | 593 | 343.50 |
| 2010-11-11 | 68,500 | 70,600 | 68,500 | 69,400 | 738 | 347 |
| 2010-11-10 | 67,000 | 69,500 | 66,700 | 68,500 | 933 | 342.50 |
| 2010-11-09 | 67,500 | 68,700 | 65,700 | 66,100 | 676 | 330.50 |
| 2010-11-08 | 64,200 | 68,900 | 64,200 | 68,400 | 1,161 | 342 |
| 2010-11-05 | 60,500 | 65,300 | 60,500 | 64,500 | 1,234 | 322.50 |
| 2010-11-04 | 61,400 | 61,400 | 59,300 | 59,500 | 972 | 297.50 |
| 2010-11-02 | 61,800 | 61,800 | 58,300 | 58,900 | 1,188 | 294.50 |
| 2010-11-01 | 65,600 | 65,600 | 62,300 | 62,300 | 837 | 311.50 |
| 2010-10-29 | 66,500 | 68,000 | 65,600 | 65,600 | 713 | 328 |
| 2010-10-28 | 70,500 | 70,800 | 66,200 | 67,500 | 1,614 | 337.50 |
| 2010-10-27 | 70,200 | 72,500 | 70,100 | 70,600 | 683 | 353 |
| 2010-10-26 | 72,700 | 73,200 | 69,700 | 69,700 | 1,425 | 348.50 |
| 2010-10-25 | 75,500 | 75,500 | 72,700 | 72,700 | 519 | 363.50 |
| 2010-10-22 | 73,800 | 75,700 | 73,300 | 74,100 | 640 | 370.50 |
| 2010-10-21 | 73,200 | 74,200 | 72,600 | 73,300 | 423 | 366.50 |
| 2010-10-20 | 72,100 | 73,200 | 71,800 | 72,500 | 233 | 362.50 |
| 2010-10-19 | 72,300 | 73,500 | 72,300 | 73,000 | 315 | 365 |
| 2010-10-18 | 73,500 | 73,900 | 72,000 | 72,300 | 344 | 361.50 |
| 2010-10-15 | 73,300 | 74,800 | 71,800 | 72,400 | 731 | 362 |
| 2010-10-14 | 74,200 | 75,700 | 74,000 | 74,300 | 521 | 371.50 |
| 2010-10-13 | 77,700 | 80,000 | 74,100 | 74,100 | 1,089 | 370.50 |
| 2010-10-12 | 80,200 | 80,600 | 77,600 | 77,600 | 821 | 388 |
| 2010-10-08 | 80,000 | 81,500 | 79,000 | 79,800 | 636 | 399 |
| 2010-10-07 | 82,000 | 82,000 | 78,600 | 79,400 | 1,000 | 397 |
| 2010-10-06 | 84,000 | 84,000 | 81,500 | 81,600 | 845 | 408 |
| 2010-10-05 | 80,300 | 84,000 | 80,300 | 82,600 | 1,095 | 413 |
| 2010-10-04 | 83,900 | 85,800 | 81,100 | 81,300 | 1,936 | 406.50 |
| 2010-10-01 | 80,100 | 83,300 | 80,100 | 82,000 | 2,065 | 410 |
| 2010-09-30 | 77,700 | 81,200 | 75,900 | 78,400 | 1,810 | 392 |
| 2010-09-29 | 74,900 | 78,900 | 74,300 | 77,700 | 1,582 | 388.50 |
| 2010-09-28 | 76,500 | 77,200 | 74,000 | 74,100 | 1,567 | 370.50 |
| 2010-09-27 | 72,000 | 84,800 | 70,700 | 78,000 | 5,886 | 390 |
| 2010-09-24 | 72,000 | 73,000 | 71,600 | 71,700 | 278 | 358.50 |
| 2010-09-22 | 73,000 | 73,000 | 71,800 | 73,000 | 247 | 365 |
| 2010-09-21 | 73,200 | 74,000 | 72,100 | 72,200 | 378 | 361 |
| 2010-09-17 | 71,500 | 74,600 | 71,500 | 72,800 | 434 | 364 |
| 2010-09-16 | 74,000 | 74,300 | 72,000 | 72,100 | 625 | 360.50 |
| 2010-09-15 | 73,200 | 75,600 | 72,000 | 73,600 | 756 | 368 |
| 2010-09-14 | 77,000 | 77,100 | 73,200 | 74,200 | 884 | 371 |
| 2010-09-13 | 77,000 | 79,500 | 77,000 | 77,000 | 495 | 385 |
| 2010-09-10 | 78,500 | 78,500 | 76,000 | 77,300 | 222 | 386.50 |
| 2010-09-09 | 77,700 | 79,200 | 76,000 | 77,000 | 363 | 385 |
| 2010-09-08 | 78,500 | 78,600 | 76,600 | 77,000 | 662 | 385 |
| 2010-09-07 | 79,600 | 82,500 | 78,800 | 80,000 | 1,050 | 400 |
| 2010-09-06 | 81,700 | 81,700 | 78,700 | 79,100 | 779 | 395.50 |
| 2010-09-03 | 71,600 | 81,400 | 70,600 | 80,200 | 1,776 | 401 |
| 2010-09-02 | 76,000 | 76,000 | 71,000 | 71,500 | 737 | 357.50 |
| 2010-09-01 | 74,000 | 76,300 | 74,000 | 74,500 | 343 | 372.50 |
| 2010-08-31 | 77,000 | 77,600 | 75,000 | 75,000 | 493 | 375 |
| 2010-08-30 | 79,400 | 81,000 | 77,600 | 77,600 | 966 | 388 |
| 2010-08-27 | 78,000 | 80,000 | 75,200 | 78,600 | 579 | 393 |
| 2010-08-26 | 79,000 | 80,000 | 77,800 | 77,900 | 541 | 389.50 |
| 2010-08-25 | 78,500 | 80,700 | 77,200 | 78,000 | 932 | 390 |
| 2010-08-24 | 81,000 | 82,000 | 80,100 | 80,100 | 435 | 400.50 |
| 2010-08-23 | 84,600 | 84,600 | 81,900 | 82,500 | 376 | 412.50 |
| 2010-08-20 | 85,000 | 86,300 | 83,600 | 84,600 | 734 | 423 |
| 2010-08-19 | 83,700 | 87,900 | 83,500 | 86,900 | 966 | 434.50 |
| 2010-08-18 | 82,300 | 83,900 | 81,000 | 83,400 | 683 | 417 |
| 2010-08-17 | 80,500 | 81,300 | 77,100 | 80,800 | 795 | 404 |
| 2010-08-16 | 82,500 | 83,700 | 80,700 | 80,800 | 443 | 404 |
| 2010-08-13 | 82,000 | 84,500 | 81,500 | 83,400 | 275 | 417 |
| 2010-08-12 | 82,400 | 83,600 | 80,700 | 82,100 | 716 | 410.50 |
| 2010-08-11 | 88,200 | 88,200 | 85,400 | 85,400 | 541 | 427 |
| 2010-08-10 | 88,000 | 91,400 | 86,900 | 88,200 | 704 | 441 |
| 2010-08-09 | 87,100 | 89,000 | 86,600 | 88,800 | 434 | 444 |
| 2010-08-06 | 85,100 | 88,600 | 82,700 | 88,600 | 889 | 443 |
| 2010-08-05 | 89,000 | 90,000 | 85,700 | 85,900 | 655 | 429.50 |
| 2010-08-04 | 90,000 | 90,500 | 87,500 | 87,500 | 609 | 437.50 |
| 2010-08-03 | 91,500 | 92,700 | 89,300 | 90,300 | 801 | 451.50 |
| 2010-08-02 | 91,400 | 93,300 | 90,500 | 90,500 | 414 | 452.50 |
| 2010-07-30 | 93,100 | 93,500 | 90,100 | 91,400 | 1,293 | 457 |
| 2010-07-29 | 95,400 | 95,800 | 93,200 | 93,400 | 570 | 467 |
| 2010-07-28 | 95,000 | 96,900 | 94,500 | 94,800 | 641 | 474 |
| 2010-07-27 | 98,000 | 98,500 | 94,100 | 94,600 | 864 | 473 |
| 2010-07-26 | 96,800 | 97,900 | 95,600 | 96,800 | 750 | 484 |
| 2010-07-23 | 94,000 | 96,200 | 93,300 | 94,500 | 1,369 | 472.50 |
| 2010-07-22 | 95,200 | 96,300 | 91,300 | 91,700 | 1,680 | 458.50 |
| 2010-07-21 | 98,500 | 101,700 | 94,900 | 96,700 | 1,529 | 483.50 |
| 2010-07-20 | 95,500 | 101,200 | 94,600 | 97,400 | 1,953 | 487 |
| 2010-07-16 | 100,100 | 100,500 | 94,000 | 97,000 | 2,891 | 485 |
| 2010-07-15 | 105,200 | 105,300 | 100,300 | 102,000 | 1,871 | 510 |
| 2010-07-14 | 106,000 | 107,400 | 101,100 | 105,200 | 5,210 | 526 |
| 2010-07-13 | 101,600 | 103,800 | 99,400 | 100,000 | 2,270 | 500 |
| 2010-07-12 | 103,000 | 105,500 | 100,000 | 104,300 | 6,761 | 521.50 |
| 2010-07-09 | 93,800 | 97,800 | 93,400 | 96,000 | 1,725 | 480 |
| 2010-07-08 | 98,500 | 98,500 | 91,500 | 92,300 | 1,466 | 461.50 |
| 2010-07-07 | 100,000 | 100,200 | 94,100 | 94,100 | 2,818 | 470.50 |
| 2010-07-06 | 96,500 | 100,900 | 93,200 | 100,000 | 5,956 | 500 |
| 2010-07-05 | 88,300 | 96,300 | 88,000 | 95,000 | 3,569 | 475 |
| 2010-07-02 | 82,000 | 91,000 | 82,000 | 87,000 | 3,699 | 435 |
| 2010-07-01 | 82,100 | 84,300 | 80,300 | 81,300 | 1,256 | 406.50 |
| 2010-06-30 | 81,100 | 85,500 | 79,100 | 85,000 | 1,724 | 425 |
| 2010-06-29 | 82,900 | 89,000 | 81,500 | 84,100 | 2,335 | 420.50 |
| 2010-06-28 | 91,200 | 91,200 | 80,000 | 82,200 | 2,641 | 411 |
| 2010-06-25 | 94,200 | 94,200 | 90,600 | 90,700 | 1,653 | 453.50 |
| 2010-06-24 | 97,900 | 101,200 | 95,000 | 95,200 | 2,181 | 476 |
| 2010-06-23 | 99,100 | 103,600 | 98,400 | 99,400 | 2,184 | 497 |
| 2010-06-22 | 104,200 | 106,800 | 101,700 | 102,100 | 3,612 | 510.50 |
| 2010-06-21 | 96,500 | 108,500 | 95,500 | 107,200 | 8,879 | 536 |
| 2010-06-18 | 95,200 | 96,700 | 90,100 | 93,500 | 2,135 | 467.50 |
| 2010-06-17 | 99,400 | 103,600 | 95,000 | 96,700 | 3,904 | 483.50 |
| 2010-06-16 | 104,200 | 104,700 | 98,600 | 100,600 | 4,031 | 503 |
| 2010-06-15 | 103,000 | 105,500 | 97,300 | 98,200 | 8,095 | 491 |
| 2010-06-14 | 90,000 | 100,900 | 90,000 | 100,900 | 8,016 | 504.50 |
| 2010-06-11 | 83,400 | 87,500 | 82,400 | 85,900 | 2,885 | 429.50 |
| 2010-06-10 | 82,000 | 82,700 | 78,800 | 81,600 | 808 | 408 |
| 2010-06-09 | 83,400 | 83,600 | 78,500 | 79,900 | 1,206 | 399.50 |
| 2010-06-08 | 79,200 | 84,300 | 79,200 | 81,900 | 1,698 | 409.50 |
| 2010-06-07 | 80,600 | 82,000 | 78,000 | 78,500 | 1,173 | 392.50 |
| 2010-06-04 | 84,100 | 86,400 | 83,000 | 83,600 | 1,228 | 418 |
| 2010-06-03 | 87,000 | 88,900 | 84,300 | 85,300 | 1,988 | 426.50 |
| 2010-06-02 | 82,000 | 90,000 | 81,000 | 83,300 | 3,769 | 416.50 |
| 2010-06-01 | 85,900 | 85,900 | 80,500 | 82,500 | 1,906 | 412.50 |
| 2010-05-31 | 78,000 | 87,200 | 77,100 | 85,400 | 3,373 | 427 |
| 2010-05-28 | 83,000 | 83,700 | 78,100 | 78,300 | 2,588 | 391.50 |
| 2010-05-27 | 71,300 | 80,900 | 69,200 | 79,000 | 2,395 | 395 |
| 2010-05-26 | 75,900 | 76,900 | 68,500 | 72,800 | 1,970 | 364 |
| 2010-05-25 | 84,700 | 85,900 | 72,400 | 72,900 | 2,493 | 364.50 |
| 2010-05-24 | 86,400 | 89,000 | 83,000 | 84,500 | 1,926 | 422.50 |
| 2010-05-21 | 82,600 | 87,400 | 81,100 | 84,900 | 1,793 | 424.50 |
| 2010-05-20 | 86,500 | 93,400 | 85,200 | 87,100 | 3,689 | 435.50 |
| 2010-05-19 | 76,200 | 91,200 | 73,300 | 89,500 | 4,017 | 447.50 |
| 2010-05-18 | 83,100 | 85,600 | 75,700 | 77,700 | 2,417 | 388.50 |
| 2010-05-17 | 89,300 | 92,700 | 81,800 | 83,000 | 1,896 | 415 |
| 2010-05-14 | 95,700 | 95,900 | 90,100 | 90,800 | 1,490 | 454 |
| 2010-05-13 | 92,200 | 99,000 | 88,000 | 97,200 | 2,582 | 486 |
| 2010-05-12 | 96,500 | 98,500 | 82,600 | 89,200 | 2,085 | 446 |
| 2010-05-11 | 104,000 | 108,200 | 95,000 | 95,000 | 2,108 | 475 |
| 2010-05-10 | 96,000 | 107,800 | 96,000 | 103,500 | 3,046 | 517.50 |
| 2010-05-07 | 95,100 | 99,000 | 90,100 | 96,400 | 3,496 | 482 |
| 2010-05-06 | 110,900 | 112,000 | 104,100 | 104,100 | 1,887 | 520.50 |
| 2010-04-30 | 116,900 | 118,800 | 113,000 | 113,900 | 1,946 | 569.50 |
| 2010-04-28 | 115,900 | 119,200 | 115,000 | 115,500 | 1,982 | 577.50 |
| 2010-04-27 | 118,200 | 125,000 | 114,200 | 118,900 | 4,523 | 594.50 |
| 2010-04-26 | 122,800 | 124,000 | 117,100 | 118,200 | 2,501 | 591 |
| 2010-04-23 | 128,200 | 129,500 | 120,200 | 121,500 | 4,873 | 607.50 |
| 2010-04-22 | 112,000 | 124,000 | 110,500 | 124,000 | 5,743 | 620 |
| 2010-04-21 | 110,000 | 119,100 | 107,500 | 114,000 | 5,425 | 570 |
| 2010-04-20 | 120,800 | 122,300 | 101,000 | 104,000 | 5,369 | 520 |
| 2010-04-19 | 120,000 | 126,800 | 112,400 | 122,500 | 8,112 | 612.50 |
| 2010-04-16 | 127,000 | 132,500 | 118,100 | 118,400 | 6,658 | 592 |
| 2010-04-15 | 122,000 | 141,000 | 122,000 | 124,000 | 13,457 | 620 |
| 2010-04-14 | 104,000 | 132,500 | 102,600 | 122,700 | 15,389 | 613.50 |
| 2010-04-13 | 90,300 | 105,500 | 88,500 | 105,400 | 11,140 | 527 |
| 2010-04-12 | 89,900 | 94,000 | 88,500 | 90,800 | 3,166 | 454 |
| 2010-04-09 | 97,400 | 99,500 | 90,800 | 92,900 | 9,088 | 464.50 |
| 2010-04-08 | 94,400 | 95,900 | 93,000 | 95,900 | 4,238 | 479.50 |
| 2010-04-07 | 77,600 | 83,600 | 76,500 | 80,900 | 4,004 | 404.50 |
| 2010-04-06 | 79,000 | 84,600 | 75,500 | 76,400 | 4,110 | 382 |
| 2010-04-05 | 75,400 | 80,000 | 71,500 | 80,000 | 4,170 | 400 |
| 2010-04-02 | 76,200 | 81,700 | 72,600 | 75,000 | 5,536 | 375 |
| 2010-04-01 | 84,000 | 84,500 | 75,100 | 75,200 | 4,127 | 376 |
| 2010-03-31 | 87,800 | 94,000 | 79,800 | 84,900 | 9,954 | 424.50 |
| 2010-03-30 | 78,600 | 89,000 | 78,600 | 88,000 | 10,385 | 440 |
| 2010-03-29 | 63,900 | 74,100 | 62,500 | 74,100 | 5,287 | 370.50 |
| 2010-03-26 | 63,800 | 71,600 | 60,000 | 64,100 | 7,375 | 320.50 |
| 2010-03-25 | 52,800 | 62,800 | 51,500 | 62,800 | 2,271 | 314 |
| 2010-03-24 | 54,500 | 58,500 | 51,400 | 52,800 | 4,832 | 264 |
| 2010-03-23 | 53,500 | 53,500 | 53,500 | 53,500 | 301 | 267.50 |
| 2010-03-19 | 38,750 | 46,450 | 38,750 | 46,450 | 4,041 | 232.25 |
| 2010-03-18 | 39,500 | 40,200 | 38,050 | 39,450 | 1,073 | 197.25 |
| 2010-03-17 | 41,000 | 44,900 | 37,300 | 40,500 | 4,275 | 202.50 |
| 2010-03-16 | 34,000 | 41,100 | 33,950 | 41,000 | 4,114 | 205 |
| 2010-03-15 | 30,900 | 34,100 | 30,700 | 34,100 | 2,045 | 170.50 |
| 2010-03-12 | 30,100 | 30,100 | 29,800 | 29,900 | 330 | 149.50 |
| 2010-03-11 | 29,920 | 30,100 | 29,920 | 30,100 | 104 | 150.50 |
| 2010-03-10 | 30,250 | 30,250 | 29,620 | 30,150 | 203 | 150.75 |
| 2010-03-09 | 30,350 | 30,450 | 29,900 | 30,050 | 423 | 150.25 |
| 2010-03-08 | 30,950 | 30,950 | 30,050 | 30,350 | 241 | 151.75 |
| 2010-03-05 | 31,000 | 31,250 | 30,400 | 30,900 | 251 | 154.50 |
| 2010-03-04 | 30,000 | 31,200 | 29,990 | 30,950 | 364 | 154.75 |
| 2010-03-03 | 29,790 | 30,000 | 29,300 | 29,600 | 301 | 148 |
| 2010-03-02 | 29,640 | 30,300 | 29,300 | 29,550 | 288 | 147.75 |
| 2010-03-01 | 29,980 | 30,250 | 29,500 | 30,000 | 187 | 150 |
| 2010-02-26 | 29,750 | 30,300 | 29,600 | 29,900 | 196 | 149.50 |
| 2010-02-25 | 30,800 | 30,850 | 29,400 | 29,900 | 403 | 149.50 |
| 2010-02-24 | 31,400 | 31,400 | 30,550 | 30,550 | 342 | 152.75 |
| 2010-02-23 | 31,750 | 32,750 | 31,750 | 31,950 | 550 | 159.75 |
| 2010-02-22 | 31,800 | 32,800 | 31,800 | 32,000 | 432 | 160 |
| 2010-02-19 | 31,800 | 31,950 | 31,600 | 31,650 | 199 | 158.25 |
| 2010-02-18 | 31,850 | 31,900 | 31,400 | 31,600 | 173 | 158 |
| 2010-02-17 | 31,500 | 32,000 | 31,500 | 31,850 | 153 | 159.25 |
| 2010-02-16 | 31,700 | 31,700 | 30,800 | 31,200 | 221 | 156 |
| 2010-02-15 | 31,700 | 31,850 | 31,500 | 31,800 | 119 | 159 |
| 2010-02-12 | 31,000 | 32,000 | 30,850 | 31,700 | 212 | 158.50 |
| 2010-02-10 | 31,800 | 32,000 | 30,850 | 31,450 | 97 | 157.25 |
| 2010-02-09 | 31,000 | 31,500 | 30,500 | 31,300 | 223 | 156.50 |
| 2010-02-08 | 31,300 | 31,700 | 31,100 | 31,300 | 180 | 156.50 |
| 2010-02-05 | 30,850 | 32,500 | 30,700 | 31,350 | 316 | 156.75 |
| 2010-02-04 | 32,500 | 32,500 | 31,150 | 31,800 | 337 | 159 |
| 2010-02-03 | 32,400 | 32,850 | 32,400 | 32,400 | 141 | 162 |
| 2010-02-02 | 32,500 | 33,000 | 32,250 | 32,700 | 194 | 163.50 |
| 2010-02-01 | 33,000 | 33,200 | 32,200 | 32,700 | 430 | 163.50 |
| 2010-01-29 | 32,500 | 33,300 | 32,300 | 32,900 | 504 | 164.50 |
| 2010-01-28 | 32,000 | 32,350 | 31,850 | 32,200 | 124 | 161 |
| 2010-01-27 | 31,900 | 32,200 | 31,700 | 31,850 | 118 | 159.25 |
| 2010-01-26 | 31,850 | 32,300 | 31,550 | 31,750 | 130 | 158.75 |
| 2010-01-25 | 31,500 | 32,200 | 31,300 | 32,000 | 180 | 160 |
| 2010-01-22 | 31,500 | 31,550 | 31,000 | 31,300 | 227 | 156.50 |
| 2010-01-21 | 31,300 | 31,800 | 31,300 | 31,750 | 194 | 158.75 |
| 2010-01-20 | 31,800 | 32,100 | 31,500 | 31,550 | 279 | 157.75 |
| 2010-01-19 | 31,500 | 32,000 | 31,200 | 31,800 | 174 | 159 |
| 2010-01-18 | 30,800 | 31,450 | 30,750 | 31,200 | 247 | 156 |
| 2010-01-15 | 32,050 | 32,300 | 31,000 | 31,450 | 578 | 157.25 |
| 2010-01-14 | 31,550 | 32,500 | 31,550 | 32,300 | 353 | 161.50 |
| 2010-01-13 | 31,550 | 32,250 | 31,500 | 31,700 | 335 | 158.50 |
| 2010-01-12 | 31,350 | 32,400 | 31,350 | 32,250 | 267 | 161.25 |
| 2010-01-08 | 31,700 | 32,500 | 30,850 | 31,900 | 405 | 159.50 |
| 2010-01-07 | 30,950 | 32,800 | 30,500 | 32,400 | 672 | 162 |
| 2010-01-06 | 30,500 | 30,950 | 30,300 | 30,600 | 224 | 153 |
| 2010-01-05 | 31,150 | 31,150 | 30,500 | 30,500 | 118 | 152.50 |
| 2010-01-04 | 30,500 | 30,650 | 30,100 | 30,500 | 220 | 152.50 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2013-05-29]1株→2株 [2006-02-23]1株→2株
