9436 沖縄セルラー電話(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 | 179,900 | 180,200 | 179,400 | 180,000 | 80 | 900 |
| 2010-12-29 | 179,000 | 180,000 | 178,500 | 179,700 | 76 | 898.50 |
| 2010-12-28 | 178,500 | 179,700 | 177,000 | 179,000 | 28 | 895 |
| 2010-12-27 | 180,000 | 180,000 | 179,500 | 179,500 | 55 | 897.50 |
| 2010-12-24 | 179,300 | 180,000 | 178,500 | 180,000 | 134 | 900 |
| 2010-12-22 | 179,600 | 179,600 | 177,800 | 179,300 | 25 | 896.50 |
| 2010-12-21 | 180,000 | 180,000 | 179,300 | 179,400 | 27 | 897 |
| 2010-12-20 | 175,000 | 178,400 | 175,000 | 178,000 | 53 | 890 |
| 2010-12-17 | 178,200 | 178,800 | 175,800 | 178,800 | 76 | 894 |
| 2010-12-16 | 172,700 | 179,000 | 172,000 | 178,900 | 266 | 894.50 |
| 2010-12-15 | 171,000 | 172,000 | 170,300 | 172,000 | 109 | 860 |
| 2010-12-14 | 170,000 | 170,400 | 170,000 | 170,300 | 86 | 851.50 |
| 2010-12-13 | 168,100 | 170,000 | 168,100 | 168,200 | 45 | 841 |
| 2010-12-10 | 171,000 | 171,300 | 167,200 | 167,200 | 136 | 836 |
| 2010-12-09 | 170,000 | 170,900 | 169,000 | 170,400 | 87 | 852 |
| 2010-12-08 | 169,000 | 169,500 | 168,200 | 169,500 | 76 | 847.50 |
| 2010-12-07 | 168,000 | 168,700 | 167,300 | 167,800 | 110 | 839 |
| 2010-12-06 | 166,200 | 168,500 | 166,200 | 167,500 | 71 | 837.50 |
| 2010-12-03 | 165,000 | 166,500 | 165,000 | 165,600 | 71 | 828 |
| 2010-12-02 | 164,500 | 166,000 | 164,100 | 164,100 | 87 | 820.50 |
| 2010-12-01 | 163,300 | 164,700 | 163,000 | 163,100 | 103 | 815.50 |
| 2010-11-30 | 165,300 | 166,000 | 163,000 | 163,000 | 73 | 815 |
| 2010-11-29 | 165,100 | 167,300 | 165,000 | 165,100 | 109 | 825.50 |
| 2010-11-26 | 165,800 | 166,100 | 165,600 | 165,800 | 73 | 829 |
| 2010-11-25 | 165,300 | 167,200 | 165,200 | 165,800 | 61 | 829 |
| 2010-11-24 | 165,300 | 166,800 | 165,200 | 165,300 | 40 | 826.50 |
| 2010-11-22 | 165,200 | 166,300 | 165,200 | 166,300 | 42 | 831.50 |
| 2010-11-19 | 166,000 | 166,600 | 165,300 | 165,300 | 41 | 826.50 |
| 2010-11-18 | 164,800 | 166,000 | 164,800 | 166,000 | 55 | 830 |
| 2010-11-17 | 164,100 | 167,000 | 164,100 | 166,700 | 6 | 833.50 |
| 2010-11-16 | 166,800 | 167,000 | 164,500 | 166,200 | 75 | 831 |
| 2010-11-15 | 166,100 | 167,900 | 166,100 | 167,900 | 7 | 839.50 |
| 2010-11-12 | 168,200 | 169,700 | 166,100 | 166,100 | 80 | 830.50 |
| 2010-11-11 | 169,300 | 170,500 | 167,100 | 170,500 | 101 | 852.50 |
| 2010-11-10 | 170,000 | 172,600 | 169,100 | 169,100 | 14 | 845.50 |
| 2010-11-09 | 170,000 | 173,000 | 167,100 | 170,000 | 54 | 850 |
| 2010-11-08 | 174,500 | 174,500 | 170,000 | 170,000 | 43 | 850 |
| 2010-11-05 | 170,300 | 172,900 | 170,300 | 172,800 | 166 | 864 |
| 2010-11-04 | 170,000 | 170,000 | 168,100 | 170,000 | 87 | 850 |
| 2010-11-02 | 168,100 | 169,900 | 168,000 | 169,600 | 43 | 848 |
| 2010-11-01 | 167,900 | 168,000 | 165,500 | 168,000 | 23 | 840 |
| 2010-10-29 | 166,900 | 167,900 | 166,000 | 167,900 | 26 | 839.50 |
| 2010-10-28 | 165,600 | 169,000 | 165,000 | 166,900 | 123 | 834.50 |
| 2010-10-27 | 165,000 | 166,000 | 164,600 | 165,100 | 43 | 825.50 |
| 2010-10-26 | 165,100 | 165,300 | 164,500 | 164,700 | 46 | 823.50 |
| 2010-10-25 | 159,200 | 165,500 | 159,200 | 164,500 | 120 | 822.50 |
| 2010-10-22 | 156,100 | 158,700 | 156,100 | 158,000 | 25 | 790 |
| 2010-10-21 | 159,300 | 159,300 | 158,500 | 158,500 | 5 | 792.50 |
| 2010-10-20 | 157,400 | 157,700 | 156,000 | 157,000 | 216 | 785 |
| 2010-10-19 | 158,500 | 159,000 | 156,300 | 157,500 | 188 | 787.50 |
| 2010-10-18 | 158,600 | 158,600 | 157,700 | 157,700 | 60 | 788.50 |
| 2010-10-15 | 158,500 | 159,500 | 157,800 | 158,500 | 78 | 792.50 |
| 2010-10-14 | 159,800 | 159,900 | 158,300 | 159,500 | 111 | 797.50 |
| 2010-10-13 | 161,000 | 161,000 | 159,000 | 159,600 | 129 | 798 |
| 2010-10-12 | 164,000 | 164,000 | 160,000 | 161,000 | 68 | 805 |
| 2010-10-08 | 165,500 | 165,500 | 162,400 | 163,000 | 175 | 815 |
| 2010-10-07 | 166,400 | 166,700 | 165,200 | 165,500 | 313 | 827.50 |
| 2010-10-06 | 167,500 | 169,000 | 166,300 | 167,500 | 116 | 837.50 |
| 2010-10-05 | 167,000 | 169,500 | 167,000 | 167,500 | 30 | 837.50 |
| 2010-10-04 | 168,700 | 168,700 | 166,400 | 166,500 | 38 | 832.50 |
| 2010-10-01 | 169,800 | 170,000 | 166,500 | 170,000 | 90 | 850 |
| 2010-09-30 | 170,000 | 170,000 | 168,900 | 169,800 | 33 | 849 |
| 2010-09-29 | 169,900 | 170,000 | 169,900 | 170,000 | 19 | 850 |
| 2010-09-28 | 167,200 | 170,000 | 167,200 | 170,000 | 26 | 850 |
| 2010-09-27 | 170,000 | 170,700 | 169,900 | 170,500 | 123 | 852.50 |
| 2010-09-24 | 169,500 | 170,000 | 169,500 | 170,000 | 28 | 850 |
| 2010-09-22 | 170,000 | 170,000 | 169,500 | 169,600 | 77 | 848 |
| 2010-09-21 | 170,000 | 170,200 | 169,800 | 170,000 | 35 | 850 |
| 2010-09-17 | 170,000 | 170,300 | 169,800 | 170,000 | 21 | 850 |
| 2010-09-16 | 170,400 | 170,500 | 169,600 | 169,600 | 69 | 848 |
| 2010-09-15 | 170,800 | 170,800 | 170,500 | 170,500 | 8 | 852.50 |
| 2010-09-14 | 170,000 | 170,500 | 169,700 | 170,500 | 13 | 852.50 |
| 2010-09-13 | 169,700 | 171,000 | 169,700 | 171,000 | 92 | 855 |
| 2010-09-10 | 169,600 | 170,200 | 169,600 | 169,700 | 16 | 848.50 |
| 2010-09-09 | 169,400 | 170,000 | 169,400 | 170,000 | 18 | 850 |
| 2010-09-08 | 170,000 | 170,000 | 169,500 | 169,500 | 4 | 847.50 |
| 2010-09-07 | 170,000 | 170,000 | 169,600 | 170,000 | 23 | 850 |
| 2010-09-06 | 170,900 | 170,900 | 170,000 | 170,000 | 19 | 850 |
| 2010-09-03 | 169,300 | 171,000 | 169,300 | 171,000 | 4 | 855 |
| 2010-09-02 | 170,000 | 171,000 | 170,000 | 171,000 | 23 | 855 |
| 2010-09-01 | 170,300 | 170,900 | 169,300 | 169,300 | 50 | 846.50 |
| 2010-08-31 | 171,000 | 171,000 | 169,000 | 170,300 | 43 | 851.50 |
| 2010-08-30 | 169,300 | 171,000 | 169,000 | 171,000 | 12 | 855 |
| 2010-08-27 | 170,300 | 170,300 | 168,600 | 169,300 | 80 | 846.50 |
| 2010-08-26 | 172,300 | 172,300 | 170,600 | 172,300 | 12 | 861.50 |
| 2010-08-25 | 173,800 | 173,800 | 172,000 | 173,300 | 47 | 866.50 |
| 2010-08-24 | 171,100 | 171,200 | 169,100 | 170,700 | 121 | 853.50 |
| 2010-08-23 | 172,600 | 173,000 | 171,100 | 171,100 | 18 | 855.50 |
| 2010-08-20 | 172,000 | 173,000 | 172,000 | 172,600 | 18 | 863 |
| 2010-08-19 | 171,300 | 172,000 | 171,100 | 172,000 | 4 | 860 |
| 2010-08-18 | 171,800 | 172,000 | 171,700 | 172,000 | 12 | 860 |
| 2010-08-17 | 172,800 | 172,800 | 170,200 | 171,700 | 15 | 858.50 |
| 2010-08-16 | 171,700 | 172,000 | 171,700 | 171,700 | 17 | 858.50 |
| 2010-08-13 | 171,300 | 171,700 | 171,300 | 171,700 | 3 | 858.50 |
| 2010-08-12 | 171,800 | 171,800 | 171,300 | 171,300 | 12 | 856.50 |
| 2010-08-11 | 170,900 | 172,300 | 170,600 | 172,300 | 33 | 861.50 |
| 2010-08-10 | 172,300 | 172,300 | 170,900 | 170,900 | 12 | 854.50 |
| 2010-08-09 | 170,700 | 172,300 | 170,700 | 172,300 | 23 | 861.50 |
| 2010-08-06 | 170,500 | 173,700 | 170,500 | 170,700 | 38 | 853.50 |
| 2010-08-05 | 170,700 | 173,700 | 170,600 | 173,700 | 9 | 868.50 |
| 2010-08-04 | 170,600 | 172,000 | 170,600 | 170,900 | 19 | 854.50 |
| 2010-08-03 | 170,300 | 170,500 | 170,200 | 170,500 | 7 | 852.50 |
| 2010-08-02 | 170,000 | 170,300 | 170,000 | 170,300 | 11 | 851.50 |
| 2010-07-30 | 170,900 | 171,400 | 170,900 | 170,900 | 78 | 854.50 |
| 2010-07-29 | 173,300 | 173,300 | 170,900 | 172,300 | 44 | 861.50 |
| 2010-07-28 | 170,900 | 173,300 | 170,900 | 173,300 | 28 | 866.50 |
| 2010-07-27 | 170,400 | 171,500 | 170,400 | 170,900 | 68 | 854.50 |
| 2010-07-26 | 171,500 | 172,500 | 170,200 | 170,200 | 51 | 851 |
| 2010-07-23 | 181,800 | 181,800 | 170,100 | 170,100 | 141 | 850.50 |
| 2010-07-22 | 178,000 | 181,000 | 177,000 | 178,000 | 33 | 890 |
| 2010-07-21 | 177,100 | 178,000 | 175,700 | 178,000 | 52 | 890 |
| 2010-07-20 | 179,000 | 181,900 | 177,100 | 178,000 | 74 | 890 |
| 2010-07-16 | 178,000 | 182,000 | 177,300 | 182,000 | 21 | 910 |
| 2010-07-15 | 178,800 | 178,900 | 177,600 | 178,000 | 10 | 890 |
| 2010-07-14 | 181,500 | 181,500 | 178,000 | 178,800 | 19 | 894 |
| 2010-07-13 | 180,100 | 182,000 | 177,500 | 177,500 | 27 | 887.50 |
| 2010-07-12 | 178,100 | 182,100 | 178,100 | 178,700 | 86 | 893.50 |
| 2010-07-09 | 184,700 | 184,800 | 184,000 | 184,800 | 69 | 924 |
| 2010-07-08 | 182,400 | 185,100 | 182,400 | 185,000 | 127 | 925 |
| 2010-07-07 | 183,000 | 184,000 | 181,500 | 182,200 | 96 | 911 |
| 2010-07-06 | 184,000 | 184,000 | 181,000 | 184,000 | 84 | 920 |
| 2010-07-05 | 181,400 | 185,000 | 180,100 | 183,400 | 177 | 917 |
| 2010-07-02 | 180,000 | 186,000 | 180,000 | 183,800 | 187 | 919 |
| 2010-07-01 | 174,800 | 180,000 | 174,500 | 180,000 | 310 | 900 |
| 2010-06-30 | 174,500 | 174,900 | 173,500 | 174,900 | 66 | 874.50 |
| 2010-06-29 | 175,700 | 175,700 | 173,000 | 174,000 | 76 | 870 |
| 2010-06-28 | 174,100 | 175,000 | 173,700 | 174,900 | 191 | 874.50 |
| 2010-06-25 | 170,000 | 171,000 | 169,200 | 170,100 | 64 | 850.50 |
| 2010-06-24 | 170,900 | 170,900 | 170,100 | 170,100 | 15 | 850.50 |
| 2010-06-23 | 169,500 | 170,800 | 169,500 | 170,800 | 227 | 854 |
| 2010-06-22 | 168,900 | 169,300 | 168,200 | 168,200 | 37 | 841 |
| 2010-06-21 | 168,900 | 169,300 | 168,700 | 168,800 | 40 | 844 |
| 2010-06-18 | 169,300 | 170,000 | 168,800 | 168,800 | 51 | 844 |
| 2010-06-17 | 169,500 | 169,500 | 168,800 | 169,300 | 23 | 846.50 |
| 2010-06-16 | 169,500 | 169,500 | 168,500 | 169,500 | 16 | 847.50 |
| 2010-06-15 | 170,000 | 170,000 | 167,500 | 168,000 | 137 | 840 |
| 2010-06-14 | 167,600 | 173,000 | 167,500 | 173,000 | 120 | 865 |
| 2010-06-11 | 170,100 | 173,200 | 170,000 | 171,300 | 113 | 856.50 |
| 2010-06-10 | 165,500 | 169,900 | 165,000 | 169,900 | 180 | 849.50 |
| 2010-06-09 | 165,200 | 169,000 | 165,200 | 165,800 | 78 | 829 |
| 2010-06-08 | 165,300 | 166,000 | 165,000 | 165,200 | 112 | 826 |
| 2010-06-07 | 168,900 | 168,900 | 165,500 | 165,900 | 66 | 829.50 |
| 2010-06-04 | 168,600 | 169,000 | 168,600 | 168,900 | 31 | 844.50 |
| 2010-06-03 | 169,500 | 170,500 | 168,200 | 168,500 | 140 | 842.50 |
| 2010-06-02 | 170,200 | 170,600 | 169,100 | 169,500 | 49 | 847.50 |
| 2010-06-01 | 170,300 | 170,300 | 169,800 | 170,000 | 65 | 850 |
| 2010-05-31 | 170,200 | 173,000 | 169,700 | 170,600 | 141 | 853 |
| 2010-05-28 | 171,000 | 171,000 | 168,200 | 169,900 | 199 | 849.50 |
| 2010-05-27 | 168,200 | 171,000 | 167,600 | 168,500 | 239 | 842.50 |
| 2010-05-26 | 172,000 | 172,000 | 168,300 | 169,700 | 129 | 848.50 |
| 2010-05-25 | 174,300 | 176,000 | 172,000 | 172,000 | 50 | 860 |
| 2010-05-24 | 175,000 | 177,700 | 174,200 | 174,200 | 96 | 871 |
| 2010-05-21 | 179,000 | 179,000 | 177,500 | 177,500 | 42 | 887.50 |
| 2010-05-20 | 182,000 | 182,000 | 180,500 | 180,600 | 22 | 903 |
| 2010-05-19 | 182,600 | 183,500 | 180,400 | 183,500 | 55 | 917.50 |
| 2010-05-18 | 181,300 | 183,200 | 181,200 | 182,000 | 100 | 910 |
| 2010-05-17 | 180,200 | 183,000 | 180,200 | 182,700 | 97 | 913.50 |
| 2010-05-14 | 181,000 | 182,000 | 181,000 | 182,000 | 73 | 910 |
| 2010-05-13 | 183,000 | 183,000 | 180,500 | 181,000 | 21 | 905 |
| 2010-05-12 | 183,000 | 183,000 | 181,100 | 181,300 | 77 | 906.50 |
| 2010-05-11 | 185,000 | 185,000 | 182,000 | 182,000 | 27 | 910 |
| 2010-05-10 | 184,600 | 184,600 | 183,100 | 183,400 | 20 | 917 |
| 2010-05-07 | 183,000 | 184,900 | 180,000 | 184,700 | 226 | 923.50 |
| 2010-05-06 | 185,000 | 187,300 | 184,000 | 186,200 | 64 | 931 |
| 2010-04-30 | 182,000 | 185,000 | 181,900 | 185,000 | 146 | 925 |
| 2010-04-28 | 179,500 | 182,000 | 178,800 | 180,000 | 159 | 900 |
| 2010-04-27 | 182,000 | 182,500 | 180,700 | 180,800 | 93 | 904 |
| 2010-04-26 | 185,500 | 185,500 | 180,000 | 181,500 | 145 | 907.50 |
| 2010-04-23 | 181,800 | 185,800 | 180,500 | 185,500 | 96 | 927.50 |
| 2010-04-22 | 184,900 | 185,600 | 184,000 | 185,000 | 143 | 925 |
| 2010-04-21 | 183,000 | 184,000 | 180,800 | 184,000 | 56 | 920 |
| 2010-04-20 | 179,800 | 182,000 | 179,800 | 181,000 | 139 | 905 |
| 2010-04-19 | 177,000 | 179,600 | 176,000 | 179,600 | 52 | 898 |
| 2010-04-16 | 178,200 | 179,000 | 176,000 | 179,000 | 62 | 895 |
| 2010-04-15 | 175,000 | 177,000 | 175,000 | 177,000 | 76 | 885 |
| 2010-04-14 | 171,500 | 174,500 | 171,500 | 173,400 | 81 | 867 |
| 2010-04-13 | 173,100 | 173,300 | 172,000 | 172,600 | 65 | 863 |
| 2010-04-12 | 173,000 | 173,100 | 172,500 | 173,100 | 78 | 865.50 |
| 2010-04-09 | 172,500 | 172,600 | 172,100 | 172,500 | 33 | 862.50 |
| 2010-04-08 | 171,100 | 172,900 | 171,100 | 172,000 | 25 | 860 |
| 2010-04-07 | 172,500 | 172,500 | 170,600 | 171,100 | 92 | 855.50 |
| 2010-04-06 | 173,400 | 173,400 | 172,000 | 172,700 | 11 | 863.50 |
| 2010-04-05 | 173,900 | 173,900 | 171,900 | 173,400 | 53 | 867 |
| 2010-04-02 | 174,500 | 174,500 | 170,700 | 172,100 | 57 | 860.50 |
| 2010-04-01 | 174,100 | 175,000 | 171,000 | 171,000 | 200 | 855 |
| 2010-03-31 | 169,000 | 175,000 | 168,800 | 174,200 | 337 | 871 |
| 2010-03-30 | 168,000 | 168,500 | 168,000 | 168,500 | 85 | 842.50 |
| 2010-03-29 | 166,000 | 168,200 | 166,000 | 168,000 | 265 | 840 |
| 2010-03-26 | 168,600 | 168,900 | 167,400 | 168,300 | 189 | 841.50 |
| 2010-03-25 | 169,000 | 169,000 | 167,400 | 168,300 | 263 | 841.50 |
| 2010-03-24 | 167,500 | 169,000 | 167,300 | 169,000 | 144 | 845 |
| 2010-03-23 | 167,800 | 168,900 | 166,900 | 167,500 | 306 | 837.50 |
| 2010-03-19 | 168,300 | 168,300 | 167,200 | 167,300 | 122 | 836.50 |
| 2010-03-18 | 167,500 | 168,100 | 167,400 | 168,100 | 205 | 840.50 |
| 2010-03-17 | 166,700 | 167,500 | 166,400 | 167,400 | 157 | 837 |
| 2010-03-16 | 167,000 | 167,500 | 166,100 | 167,500 | 167 | 837.50 |
| 2010-03-15 | 166,800 | 167,000 | 165,600 | 167,000 | 38 | 835 |
| 2010-03-12 | 165,500 | 166,000 | 165,000 | 166,000 | 36 | 830 |
| 2010-03-11 | 164,700 | 165,000 | 164,200 | 164,900 | 82 | 824.50 |
| 2010-03-10 | 164,900 | 164,900 | 164,100 | 164,700 | 133 | 823.50 |
| 2010-03-09 | 165,000 | 165,100 | 163,900 | 164,300 | 117 | 821.50 |
| 2010-03-08 | 164,000 | 165,400 | 164,000 | 165,000 | 103 | 825 |
| 2010-03-05 | 164,000 | 164,100 | 164,000 | 164,000 | 117 | 820 |
| 2010-03-04 | 164,900 | 164,900 | 164,000 | 164,000 | 49 | 820 |
| 2010-03-03 | 165,000 | 165,000 | 164,000 | 165,000 | 104 | 825 |
| 2010-03-02 | 164,600 | 165,000 | 164,500 | 165,000 | 112 | 825 |
| 2010-03-01 | 164,700 | 165,900 | 164,400 | 164,500 | 120 | 822.50 |
| 2010-02-26 | 165,000 | 165,500 | 164,200 | 164,500 | 96 | 822.50 |
| 2010-02-25 | 165,900 | 166,500 | 164,000 | 166,500 | 152 | 832.50 |
| 2010-02-24 | 167,200 | 168,000 | 164,000 | 164,600 | 616 | 823 |
| 2010-02-23 | 165,000 | 166,500 | 164,200 | 166,500 | 87 | 832.50 |
| 2010-02-22 | 165,100 | 165,100 | 164,300 | 165,000 | 101 | 825 |
| 2010-02-19 | 166,000 | 166,000 | 164,800 | 164,800 | 75 | 824 |
| 2010-02-18 | 166,600 | 166,600 | 164,100 | 166,000 | 340 | 830 |
| 2010-02-17 | 166,200 | 169,000 | 166,200 | 167,000 | 36 | 835 |
| 2010-02-16 | 168,100 | 169,000 | 164,600 | 169,000 | 125 | 845 |
| 2010-02-15 | 167,900 | 168,500 | 167,800 | 168,000 | 31 | 840 |
| 2010-02-12 | 167,500 | 170,000 | 167,500 | 170,000 | 50 | 850 |
| 2010-02-10 | 167,700 | 169,000 | 167,500 | 167,600 | 49 | 838 |
| 2010-02-09 | 167,700 | 169,500 | 167,600 | 167,700 | 101 | 838.50 |
| 2010-02-08 | 170,000 | 170,000 | 169,000 | 169,200 | 19 | 846 |
| 2010-02-05 | 170,100 | 170,500 | 169,100 | 170,400 | 75 | 852 |
| 2010-02-04 | 167,900 | 171,000 | 167,900 | 171,000 | 186 | 855 |
| 2010-02-03 | 168,500 | 169,300 | 168,500 | 169,200 | 73 | 846 |
| 2010-02-02 | 167,000 | 169,400 | 167,000 | 169,400 | 75 | 847 |
| 2010-02-01 | 168,000 | 168,900 | 167,500 | 168,300 | 88 | 841.50 |
| 2010-01-29 | 166,700 | 169,900 | 166,500 | 167,200 | 212 | 836 |
| 2010-01-28 | 166,000 | 167,500 | 164,500 | 167,000 | 189 | 835 |
| 2010-01-27 | 165,700 | 166,800 | 164,100 | 164,500 | 117 | 822.50 |
| 2010-01-26 | 166,000 | 166,500 | 164,700 | 164,700 | 126 | 823.50 |
| 2010-01-25 | 167,000 | 167,100 | 166,400 | 166,500 | 81 | 832.50 |
| 2010-01-22 | 166,500 | 166,700 | 165,200 | 166,700 | 97 | 833.50 |
| 2010-01-21 | 166,500 | 166,800 | 166,300 | 166,500 | 70 | 832.50 |
| 2010-01-20 | 167,000 | 167,000 | 165,000 | 166,700 | 111 | 833.50 |
| 2010-01-19 | 167,000 | 167,000 | 165,000 | 167,000 | 81 | 835 |
| 2010-01-18 | 165,100 | 167,600 | 164,700 | 166,600 | 110 | 833 |
| 2010-01-15 | 168,300 | 168,300 | 167,000 | 168,200 | 48 | 841 |
| 2010-01-14 | 167,500 | 167,500 | 164,200 | 167,500 | 285 | 837.50 |
| 2010-01-13 | 166,600 | 167,000 | 165,100 | 166,600 | 238 | 833 |
| 2010-01-12 | 165,000 | 166,500 | 164,800 | 166,400 | 217 | 832 |
| 2010-01-08 | 163,000 | 164,700 | 162,000 | 164,700 | 158 | 823.50 |
| 2010-01-07 | 158,000 | 161,700 | 157,900 | 161,500 | 203 | 807.50 |
| 2010-01-06 | 157,800 | 157,800 | 157,200 | 157,600 | 41 | 788 |
| 2010-01-05 | 157,200 | 157,500 | 157,000 | 157,500 | 27 | 787.50 |
| 2010-01-04 | 156,100 | 157,400 | 156,100 | 157,400 | 50 | 787 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2012-09-26]1株→100株 [2005-07-26]1株→2株 [2004-09-27]1株→2株 [1999-08-02]1株→5株
