9409 (株)テレビ朝日ホールディングス 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 | 139,000 | 141,900 | 138,300 | 141,400 | 2,191 | 1,414 |
| 2010-12-29 | 138,400 | 139,900 | 137,100 | 139,100 | 1,653 | 1,391 |
| 2010-12-28 | 139,500 | 139,600 | 138,800 | 139,100 | 892 | 1,391 |
| 2010-12-27 | 140,600 | 140,900 | 139,000 | 140,100 | 1,123 | 1,401 |
| 2010-12-24 | 140,900 | 141,000 | 139,100 | 140,300 | 1,900 | 1,403 |
| 2010-12-22 | 142,500 | 142,600 | 139,000 | 140,800 | 4,309 | 1,408 |
| 2010-12-21 | 143,200 | 145,400 | 142,500 | 143,200 | 2,967 | 1,432 |
| 2010-12-20 | 144,400 | 144,500 | 141,800 | 143,200 | 2,745 | 1,432 |
| 2010-12-17 | 144,000 | 144,600 | 142,000 | 143,300 | 3,774 | 1,433 |
| 2010-12-16 | 143,000 | 146,500 | 143,000 | 144,900 | 4,715 | 1,449 |
| 2010-12-15 | 137,100 | 142,500 | 136,300 | 142,400 | 7,156 | 1,424 |
| 2010-12-14 | 133,500 | 137,800 | 133,000 | 137,700 | 4,858 | 1,377 |
| 2010-12-13 | 131,200 | 132,300 | 129,800 | 132,100 | 2,296 | 1,321 |
| 2010-12-10 | 132,100 | 132,100 | 128,900 | 131,200 | 3,453 | 1,312 |
| 2010-12-09 | 127,900 | 130,400 | 127,100 | 129,700 | 2,571 | 1,297 |
| 2010-12-08 | 126,100 | 127,500 | 125,500 | 127,100 | 2,200 | 1,271 |
| 2010-12-07 | 123,700 | 125,800 | 122,500 | 125,800 | 2,514 | 1,258 |
| 2010-12-06 | 121,800 | 123,500 | 121,200 | 122,900 | 1,375 | 1,229 |
| 2010-12-03 | 122,600 | 122,700 | 119,100 | 120,900 | 2,195 | 1,209 |
| 2010-12-02 | 118,500 | 121,100 | 117,900 | 120,800 | 3,126 | 1,208 |
| 2010-12-01 | 116,600 | 116,700 | 115,300 | 116,100 | 1,352 | 1,161 |
| 2010-11-30 | 118,500 | 119,300 | 115,900 | 116,400 | 4,601 | 1,164 |
| 2010-11-29 | 119,100 | 122,300 | 118,300 | 118,900 | 5,071 | 1,189 |
| 2010-11-26 | 120,000 | 120,500 | 117,700 | 118,700 | 3,063 | 1,187 |
| 2010-11-25 | 122,400 | 122,400 | 119,600 | 120,000 | 1,984 | 1,200 |
| 2010-11-24 | 119,400 | 122,400 | 119,200 | 121,300 | 3,485 | 1,213 |
| 2010-11-22 | 120,000 | 123,300 | 119,600 | 122,400 | 2,196 | 1,224 |
| 2010-11-19 | 119,400 | 119,900 | 117,800 | 119,200 | 2,199 | 1,192 |
| 2010-11-18 | 116,500 | 118,800 | 115,200 | 118,400 | 1,811 | 1,184 |
| 2010-11-17 | 115,000 | 115,900 | 113,500 | 115,500 | 1,238 | 1,155 |
| 2010-11-16 | 117,400 | 117,400 | 115,600 | 115,600 | 1,508 | 1,156 |
| 2010-11-15 | 117,600 | 118,000 | 116,300 | 117,300 | 1,570 | 1,173 |
| 2010-11-12 | 116,700 | 117,500 | 115,800 | 116,500 | 845 | 1,165 |
| 2010-11-11 | 115,600 | 118,000 | 115,300 | 117,800 | 1,411 | 1,178 |
| 2010-11-10 | 116,700 | 117,400 | 115,700 | 116,500 | 1,010 | 1,165 |
| 2010-11-09 | 115,000 | 117,200 | 115,000 | 116,700 | 1,213 | 1,167 |
| 2010-11-08 | 115,600 | 117,000 | 114,200 | 115,500 | 1,518 | 1,155 |
| 2010-11-05 | 113,400 | 116,800 | 113,400 | 115,100 | 2,119 | 1,151 |
| 2010-11-04 | 111,000 | 113,500 | 111,000 | 113,300 | 1,208 | 1,133 |
| 2010-11-02 | 109,400 | 110,900 | 108,500 | 110,500 | 1,363 | 1,105 |
| 2010-11-01 | 110,900 | 114,100 | 110,400 | 110,400 | 1,794 | 1,104 |
| 2010-10-29 | 107,500 | 113,400 | 107,500 | 113,400 | 1,621 | 1,134 |
| 2010-10-28 | 108,600 | 109,400 | 107,900 | 108,100 | 2,298 | 1,081 |
| 2010-10-27 | 109,100 | 110,400 | 107,300 | 109,400 | 1,790 | 1,094 |
| 2010-10-26 | 107,500 | 109,800 | 107,500 | 108,200 | 1,511 | 1,082 |
| 2010-10-25 | 109,000 | 109,400 | 107,500 | 107,600 | 1,193 | 1,076 |
| 2010-10-22 | 108,700 | 110,200 | 108,300 | 109,500 | 1,176 | 1,095 |
| 2010-10-21 | 108,100 | 109,600 | 107,800 | 109,200 | 935 | 1,092 |
| 2010-10-20 | 109,400 | 110,100 | 107,700 | 109,000 | 1,363 | 1,090 |
| 2010-10-19 | 110,200 | 112,000 | 109,200 | 109,700 | 1,093 | 1,097 |
| 2010-10-18 | 108,400 | 111,700 | 108,000 | 109,900 | 1,194 | 1,099 |
| 2010-10-15 | 110,700 | 110,700 | 107,500 | 107,900 | 1,734 | 1,079 |
| 2010-10-14 | 110,000 | 111,700 | 109,400 | 110,700 | 1,399 | 1,107 |
| 2010-10-13 | 111,100 | 111,400 | 109,100 | 110,500 | 1,441 | 1,105 |
| 2010-10-12 | 113,800 | 113,800 | 109,600 | 110,000 | 1,752 | 1,100 |
| 2010-10-08 | 116,900 | 117,900 | 113,500 | 113,600 | 2,263 | 1,136 |
| 2010-10-07 | 115,200 | 116,600 | 115,000 | 116,600 | 1,938 | 1,166 |
| 2010-10-06 | 113,700 | 115,000 | 112,900 | 114,600 | 1,922 | 1,146 |
| 2010-10-05 | 110,300 | 113,800 | 109,700 | 113,300 | 2,441 | 1,133 |
| 2010-10-04 | 109,300 | 113,400 | 109,300 | 110,400 | 3,470 | 1,104 |
| 2010-10-01 | 112,000 | 112,400 | 108,200 | 108,300 | 2,463 | 1,083 |
| 2010-09-30 | 113,100 | 114,000 | 111,200 | 112,000 | 1,699 | 1,120 |
| 2010-09-29 | 111,000 | 113,000 | 111,000 | 112,600 | 867 | 1,126 |
| 2010-09-28 | 111,700 | 111,900 | 110,800 | 111,100 | 946 | 1,111 |
| 2010-09-27 | 111,700 | 112,400 | 110,600 | 112,400 | 1,552 | 1,124 |
| 2010-09-24 | 112,800 | 113,200 | 111,400 | 111,500 | 1,614 | 1,115 |
| 2010-09-22 | 112,000 | 113,200 | 112,000 | 112,700 | 1,018 | 1,127 |
| 2010-09-21 | 113,600 | 113,800 | 111,500 | 111,700 | 1,513 | 1,117 |
| 2010-09-17 | 113,500 | 113,900 | 112,100 | 112,600 | 1,501 | 1,126 |
| 2010-09-16 | 115,800 | 115,800 | 112,100 | 112,500 | 1,343 | 1,125 |
| 2010-09-15 | 114,900 | 115,300 | 113,600 | 114,500 | 1,557 | 1,145 |
| 2010-09-14 | 115,600 | 116,200 | 114,800 | 115,000 | 1,595 | 1,150 |
| 2010-09-13 | 116,700 | 116,800 | 115,100 | 115,600 | 1,498 | 1,156 |
| 2010-09-10 | 116,000 | 116,600 | 115,200 | 115,800 | 2,119 | 1,158 |
| 2010-09-09 | 114,000 | 114,900 | 113,000 | 114,600 | 1,529 | 1,146 |
| 2010-09-08 | 113,900 | 114,000 | 112,000 | 113,400 | 1,683 | 1,134 |
| 2010-09-07 | 114,100 | 114,700 | 113,400 | 114,000 | 1,314 | 1,140 |
| 2010-09-06 | 114,400 | 114,900 | 113,300 | 114,400 | 902 | 1,144 |
| 2010-09-03 | 113,300 | 114,500 | 112,900 | 114,200 | 1,195 | 1,142 |
| 2010-09-02 | 112,600 | 113,200 | 111,800 | 113,200 | 1,330 | 1,132 |
| 2010-09-01 | 111,200 | 111,800 | 110,500 | 111,600 | 1,813 | 1,116 |
| 2010-08-31 | 112,700 | 113,300 | 111,200 | 111,800 | 2,075 | 1,118 |
| 2010-08-30 | 113,400 | 114,600 | 113,100 | 113,900 | 1,379 | 1,139 |
| 2010-08-27 | 111,500 | 112,800 | 111,100 | 112,600 | 1,949 | 1,126 |
| 2010-08-26 | 112,100 | 112,400 | 111,600 | 112,000 | 1,709 | 1,120 |
| 2010-08-25 | 111,900 | 112,500 | 110,600 | 112,100 | 2,074 | 1,121 |
| 2010-08-24 | 111,500 | 112,100 | 111,000 | 111,900 | 1,659 | 1,119 |
| 2010-08-23 | 112,300 | 112,400 | 111,200 | 111,900 | 2,182 | 1,119 |
| 2010-08-20 | 113,500 | 113,700 | 112,400 | 112,500 | 2,170 | 1,125 |
| 2010-08-19 | 114,000 | 114,800 | 113,400 | 114,500 | 2,677 | 1,145 |
| 2010-08-18 | 114,500 | 115,200 | 113,400 | 114,300 | 2,369 | 1,143 |
| 2010-08-17 | 114,000 | 115,000 | 112,800 | 113,400 | 2,711 | 1,134 |
| 2010-08-16 | 112,800 | 114,700 | 112,600 | 114,000 | 2,486 | 1,140 |
| 2010-08-13 | 112,900 | 114,600 | 112,500 | 113,400 | 1,597 | 1,134 |
| 2010-08-12 | 113,400 | 113,900 | 112,300 | 112,800 | 2,224 | 1,128 |
| 2010-08-11 | 116,600 | 116,900 | 114,000 | 114,100 | 1,992 | 1,141 |
| 2010-08-10 | 117,900 | 118,700 | 116,900 | 117,100 | 1,422 | 1,171 |
| 2010-08-09 | 118,000 | 118,600 | 117,200 | 117,900 | 1,289 | 1,179 |
| 2010-08-06 | 118,500 | 119,100 | 117,500 | 118,300 | 1,269 | 1,183 |
| 2010-08-05 | 118,700 | 119,700 | 118,200 | 119,200 | 1,730 | 1,192 |
| 2010-08-04 | 119,100 | 119,300 | 117,500 | 117,700 | 1,699 | 1,177 |
| 2010-08-03 | 120,100 | 121,400 | 118,900 | 119,300 | 1,557 | 1,193 |
| 2010-08-02 | 121,700 | 121,800 | 118,700 | 119,500 | 2,306 | 1,195 |
| 2010-07-30 | 121,800 | 122,800 | 121,400 | 122,500 | 1,535 | 1,225 |
| 2010-07-29 | 124,100 | 124,400 | 122,400 | 122,600 | 954 | 1,226 |
| 2010-07-28 | 124,900 | 125,500 | 124,100 | 125,000 | 1,010 | 1,250 |
| 2010-07-27 | 124,800 | 124,800 | 123,200 | 123,400 | 854 | 1,234 |
| 2010-07-26 | 125,200 | 128,200 | 124,300 | 124,600 | 1,422 | 1,246 |
| 2010-07-23 | 126,000 | 126,100 | 124,200 | 124,900 | 1,327 | 1,249 |
| 2010-07-22 | 122,400 | 123,900 | 122,100 | 123,000 | 718 | 1,230 |
| 2010-07-21 | 124,500 | 125,200 | 122,200 | 122,400 | 1,097 | 1,224 |
| 2010-07-20 | 123,200 | 126,400 | 121,700 | 123,700 | 1,859 | 1,237 |
| 2010-07-16 | 126,500 | 126,800 | 124,000 | 124,600 | 1,305 | 1,246 |
| 2010-07-15 | 128,400 | 128,600 | 126,800 | 126,800 | 764 | 1,268 |
| 2010-07-14 | 130,300 | 130,300 | 128,300 | 128,600 | 909 | 1,286 |
| 2010-07-13 | 130,200 | 130,600 | 128,300 | 128,300 | 1,169 | 1,283 |
| 2010-07-12 | 130,400 | 131,000 | 128,700 | 128,700 | 862 | 1,287 |
| 2010-07-09 | 131,900 | 132,500 | 130,700 | 131,200 | 1,450 | 1,312 |
| 2010-07-08 | 130,600 | 132,500 | 130,300 | 130,700 | 1,251 | 1,307 |
| 2010-07-07 | 129,200 | 129,200 | 127,500 | 128,800 | 1,108 | 1,288 |
| 2010-07-06 | 126,500 | 129,000 | 126,300 | 128,700 | 1,013 | 1,287 |
| 2010-07-05 | 127,500 | 129,900 | 126,800 | 128,300 | 897 | 1,283 |
| 2010-07-02 | 129,100 | 129,700 | 127,500 | 127,700 | 1,191 | 1,277 |
| 2010-07-01 | 128,100 | 128,600 | 126,500 | 127,400 | 1,178 | 1,274 |
| 2010-06-30 | 130,100 | 131,000 | 128,300 | 128,800 | 1,872 | 1,288 |
| 2010-06-29 | 131,600 | 133,000 | 130,100 | 130,600 | 1,167 | 1,306 |
| 2010-06-28 | 130,900 | 132,800 | 130,900 | 131,500 | 1,612 | 1,315 |
| 2010-06-25 | 134,900 | 135,600 | 131,800 | 132,300 | 2,497 | 1,323 |
| 2010-06-24 | 135,100 | 137,800 | 135,000 | 136,100 | 1,276 | 1,361 |
| 2010-06-23 | 136,300 | 137,800 | 135,900 | 136,300 | 1,393 | 1,363 |
| 2010-06-22 | 139,600 | 140,400 | 138,400 | 139,200 | 1,599 | 1,392 |
| 2010-06-21 | 139,000 | 141,600 | 139,000 | 141,200 | 1,348 | 1,412 |
| 2010-06-18 | 138,000 | 139,500 | 137,600 | 138,800 | 818 | 1,388 |
| 2010-06-17 | 139,500 | 140,400 | 137,900 | 138,000 | 1,226 | 1,380 |
| 2010-06-16 | 139,000 | 139,100 | 137,500 | 138,600 | 1,874 | 1,386 |
| 2010-06-15 | 136,700 | 138,100 | 136,000 | 137,800 | 2,848 | 1,378 |
| 2010-06-14 | 133,600 | 136,200 | 133,300 | 135,600 | 1,627 | 1,356 |
| 2010-06-11 | 134,900 | 134,900 | 132,100 | 132,800 | 1,634 | 1,328 |
| 2010-06-10 | 133,600 | 134,400 | 132,600 | 133,000 | 2,066 | 1,330 |
| 2010-06-09 | 131,200 | 132,100 | 129,800 | 131,800 | 1,204 | 1,318 |
| 2010-06-08 | 130,600 | 132,700 | 130,200 | 131,200 | 1,957 | 1,312 |
| 2010-06-07 | 134,000 | 134,000 | 130,500 | 130,700 | 1,143 | 1,307 |
| 2010-06-04 | 134,900 | 136,200 | 134,500 | 135,000 | 822 | 1,350 |
| 2010-06-03 | 134,900 | 136,600 | 133,900 | 136,000 | 1,306 | 1,360 |
| 2010-06-02 | 134,900 | 136,000 | 133,100 | 133,900 | 1,221 | 1,339 |
| 2010-06-01 | 135,200 | 136,900 | 134,900 | 135,400 | 1,387 | 1,354 |
| 2010-05-31 | 133,100 | 137,700 | 132,800 | 136,900 | 1,572 | 1,369 |
| 2010-05-28 | 134,600 | 136,400 | 133,200 | 134,500 | 2,916 | 1,345 |
| 2010-05-27 | 130,000 | 131,900 | 129,800 | 131,800 | 1,626 | 1,318 |
| 2010-05-26 | 130,000 | 132,800 | 130,000 | 131,500 | 1,887 | 1,315 |
| 2010-05-25 | 135,900 | 135,900 | 131,000 | 131,500 | 1,752 | 1,315 |
| 2010-05-24 | 137,600 | 138,200 | 135,300 | 136,100 | 1,496 | 1,361 |
| 2010-05-21 | 138,100 | 140,000 | 136,500 | 137,600 | 1,720 | 1,376 |
| 2010-05-20 | 142,400 | 143,000 | 140,100 | 140,800 | 1,009 | 1,408 |
| 2010-05-19 | 143,100 | 144,900 | 142,300 | 143,000 | 2,399 | 1,430 |
| 2010-05-18 | 147,400 | 149,300 | 144,800 | 145,700 | 2,344 | 1,457 |
| 2010-05-17 | 145,700 | 146,900 | 144,400 | 144,900 | 1,434 | 1,449 |
| 2010-05-14 | 146,400 | 149,900 | 146,100 | 148,300 | 1,997 | 1,483 |
| 2010-05-13 | 149,800 | 150,500 | 146,400 | 148,900 | 1,788 | 1,489 |
| 2010-05-12 | 149,800 | 151,700 | 148,200 | 149,000 | 2,091 | 1,490 |
| 2010-05-11 | 147,000 | 152,000 | 147,000 | 149,400 | 3,701 | 1,494 |
| 2010-05-10 | 148,000 | 151,600 | 142,600 | 146,500 | 4,723 | 1,465 |
| 2010-05-07 | 153,300 | 154,800 | 150,600 | 152,000 | 2,324 | 1,520 |
| 2010-05-06 | 154,100 | 157,900 | 152,400 | 157,300 | 4,315 | 1,573 |
| 2010-04-30 | 160,100 | 161,100 | 153,800 | 154,100 | 7,124 | 1,541 |
| 2010-04-28 | 157,700 | 161,000 | 153,100 | 156,100 | 2,618 | 1,561 |
| 2010-04-27 | 160,900 | 162,500 | 159,200 | 161,000 | 2,420 | 1,610 |
| 2010-04-26 | 162,000 | 163,400 | 160,900 | 162,000 | 2,593 | 1,620 |
| 2010-04-23 | 157,000 | 162,500 | 155,300 | 162,200 | 4,026 | 1,622 |
| 2010-04-22 | 154,800 | 154,800 | 151,800 | 154,300 | 1,996 | 1,543 |
| 2010-04-21 | 153,900 | 154,700 | 152,500 | 154,200 | 1,581 | 1,542 |
| 2010-04-20 | 153,500 | 154,000 | 150,400 | 153,000 | 2,597 | 1,530 |
| 2010-04-19 | 151,600 | 154,100 | 150,800 | 153,500 | 3,641 | 1,535 |
| 2010-04-16 | 152,900 | 152,900 | 150,500 | 152,300 | 2,325 | 1,523 |
| 2010-04-15 | 152,700 | 153,400 | 150,600 | 152,600 | 1,886 | 1,526 |
| 2010-04-14 | 149,000 | 153,000 | 148,800 | 152,600 | 2,302 | 1,526 |
| 2010-04-13 | 148,900 | 149,100 | 146,700 | 148,500 | 1,828 | 1,485 |
| 2010-04-12 | 148,700 | 150,500 | 148,700 | 149,400 | 1,198 | 1,494 |
| 2010-04-09 | 148,400 | 149,200 | 148,000 | 148,600 | 960 | 1,486 |
| 2010-04-08 | 149,900 | 150,500 | 149,400 | 149,900 | 985 | 1,499 |
| 2010-04-07 | 149,600 | 151,300 | 148,800 | 150,400 | 1,735 | 1,504 |
| 2010-04-06 | 145,500 | 150,200 | 144,700 | 149,800 | 2,950 | 1,498 |
| 2010-04-05 | 146,500 | 146,600 | 144,700 | 145,500 | 1,338 | 1,455 |
| 2010-04-02 | 145,800 | 147,400 | 144,600 | 144,800 | 2,121 | 1,448 |
| 2010-04-01 | 142,000 | 145,700 | 142,000 | 145,100 | 3,436 | 1,451 |
| 2010-03-31 | 143,900 | 143,900 | 141,600 | 142,000 | 952 | 1,420 |
| 2010-03-30 | 141,100 | 143,600 | 139,800 | 143,400 | 1,577 | 1,434 |
| 2010-03-29 | 141,000 | 141,700 | 139,400 | 139,800 | 1,566 | 1,398 |
| 2010-03-26 | 143,200 | 143,200 | 141,800 | 143,000 | 1,037 | 1,430 |
| 2010-03-25 | 144,800 | 144,900 | 141,500 | 141,700 | 1,025 | 1,417 |
| 2010-03-24 | 143,800 | 144,300 | 142,200 | 144,100 | 1,956 | 1,441 |
| 2010-03-23 | 143,400 | 143,600 | 141,300 | 141,400 | 1,640 | 1,414 |
| 2010-03-19 | 143,900 | 145,000 | 143,000 | 143,700 | 1,164 | 1,437 |
| 2010-03-18 | 143,900 | 143,900 | 142,300 | 142,800 | 1,074 | 1,428 |
| 2010-03-17 | 142,400 | 144,100 | 141,700 | 143,300 | 2,174 | 1,433 |
| 2010-03-16 | 140,400 | 141,000 | 139,400 | 139,400 | 1,142 | 1,394 |
| 2010-03-15 | 141,800 | 142,300 | 140,300 | 140,600 | 1,242 | 1,406 |
| 2010-03-12 | 141,300 | 141,500 | 139,800 | 140,200 | 2,012 | 1,402 |
| 2010-03-11 | 139,400 | 140,100 | 138,900 | 139,600 | 1,422 | 1,396 |
| 2010-03-10 | 140,500 | 141,100 | 139,200 | 139,500 | 1,110 | 1,395 |
| 2010-03-09 | 141,900 | 143,300 | 141,300 | 141,300 | 1,689 | 1,413 |
| 2010-03-08 | 143,900 | 144,000 | 141,300 | 141,800 | 1,417 | 1,418 |
| 2010-03-05 | 140,700 | 143,300 | 138,900 | 141,100 | 1,762 | 1,411 |
| 2010-03-04 | 139,800 | 140,400 | 138,100 | 138,700 | 1,049 | 1,387 |
| 2010-03-03 | 139,800 | 140,600 | 138,600 | 139,600 | 1,151 | 1,396 |
| 2010-03-02 | 136,700 | 138,600 | 136,600 | 138,600 | 1,385 | 1,386 |
| 2010-03-01 | 137,000 | 138,200 | 136,700 | 137,600 | 1,119 | 1,376 |
| 2010-02-26 | 135,700 | 138,300 | 135,700 | 137,700 | 1,657 | 1,377 |
| 2010-02-25 | 137,600 | 137,600 | 136,000 | 137,200 | 1,900 | 1,372 |
| 2010-02-24 | 137,400 | 138,600 | 135,300 | 137,600 | 1,741 | 1,376 |
| 2010-02-23 | 139,800 | 140,600 | 139,000 | 139,500 | 1,310 | 1,395 |
| 2010-02-22 | 141,600 | 142,800 | 138,900 | 139,700 | 2,050 | 1,397 |
| 2010-02-19 | 141,900 | 142,100 | 139,000 | 139,500 | 1,105 | 1,395 |
| 2010-02-18 | 141,100 | 142,400 | 140,300 | 141,800 | 1,415 | 1,418 |
| 2010-02-17 | 142,000 | 143,100 | 141,700 | 142,400 | 1,212 | 1,424 |
| 2010-02-16 | 141,300 | 142,100 | 141,100 | 141,600 | 954 | 1,416 |
| 2010-02-15 | 143,300 | 143,500 | 141,600 | 142,100 | 939 | 1,421 |
| 2010-02-12 | 143,500 | 144,100 | 142,200 | 143,400 | 2,280 | 1,434 |
| 2010-02-10 | 145,400 | 145,400 | 142,600 | 144,100 | 1,498 | 1,441 |
| 2010-02-09 | 145,600 | 147,300 | 144,400 | 145,100 | 1,499 | 1,451 |
| 2010-02-08 | 149,500 | 151,300 | 146,100 | 147,800 | 4,775 | 1,478 |
| 2010-02-05 | 146,200 | 146,200 | 141,200 | 143,500 | 1,795 | 1,435 |
| 2010-02-04 | 146,100 | 148,100 | 145,400 | 147,700 | 1,562 | 1,477 |
| 2010-02-03 | 145,300 | 148,500 | 145,300 | 147,400 | 1,851 | 1,474 |
| 2010-02-02 | 145,100 | 147,300 | 143,100 | 146,100 | 1,458 | 1,461 |
| 2010-02-01 | 144,000 | 146,300 | 140,400 | 145,800 | 2,814 | 1,458 |
| 2010-01-29 | 144,000 | 149,200 | 142,300 | 147,000 | 3,824 | 1,470 |
| 2010-01-28 | 139,700 | 143,900 | 138,500 | 143,300 | 1,588 | 1,433 |
| 2010-01-27 | 142,600 | 143,000 | 140,400 | 140,400 | 1,656 | 1,404 |
| 2010-01-26 | 142,000 | 143,900 | 141,000 | 142,600 | 2,591 | 1,426 |
| 2010-01-25 | 142,200 | 144,400 | 142,100 | 142,800 | 1,370 | 1,428 |
| 2010-01-22 | 142,800 | 144,400 | 140,600 | 142,100 | 2,243 | 1,421 |
| 2010-01-21 | 140,400 | 144,200 | 140,000 | 143,800 | 1,681 | 1,438 |
| 2010-01-20 | 141,100 | 143,400 | 140,000 | 141,700 | 1,712 | 1,417 |
| 2010-01-19 | 139,700 | 144,500 | 138,900 | 141,200 | 4,264 | 1,412 |
| 2010-01-18 | 137,900 | 139,700 | 136,400 | 136,900 | 1,024 | 1,369 |
| 2010-01-15 | 137,000 | 138,800 | 136,800 | 138,700 | 1,874 | 1,387 |
| 2010-01-14 | 136,000 | 138,100 | 136,000 | 137,900 | 1,079 | 1,379 |
| 2010-01-13 | 137,300 | 138,200 | 137,000 | 137,000 | 879 | 1,370 |
| 2010-01-12 | 135,600 | 138,300 | 135,000 | 137,700 | 2,143 | 1,377 |
| 2010-01-08 | 134,800 | 134,800 | 133,500 | 134,800 | 1,704 | 1,348 |
| 2010-01-07 | 133,500 | 134,800 | 132,800 | 134,300 | 1,271 | 1,343 |
| 2010-01-06 | 134,500 | 135,400 | 132,500 | 134,600 | 1,696 | 1,346 |
| 2010-01-05 | 134,500 | 134,600 | 133,000 | 133,900 | 1,345 | 1,339 |
| 2010-01-04 | 132,000 | 133,400 | 130,200 | 133,200 | 1,544 | 1,332 |
分割・併合履歴 ： [2012-09-26]1株→100株
