9441 (株)ベルパーク 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 | 127,400 | 127,400 | 125,300 | 125,400 | 92 | 418 |
| 2010-12-29 | 127,400 | 128,600 | 127,000 | 127,500 | 301 | 425 |
| 2010-12-28 | 124,300 | 128,000 | 124,200 | 126,000 | 540 | 420 |
| 2010-12-27 | 131,500 | 131,500 | 129,800 | 130,800 | 1,239 | 436 |
| 2010-12-24 | 131,000 | 131,900 | 129,700 | 130,100 | 366 | 433.67 |
| 2010-12-22 | 133,000 | 133,500 | 130,200 | 132,000 | 404 | 440 |
| 2010-12-21 | 130,000 | 134,300 | 129,800 | 131,500 | 405 | 438.33 |
| 2010-12-20 | 130,700 | 131,100 | 129,700 | 130,200 | 241 | 434 |
| 2010-12-17 | 130,000 | 130,800 | 128,000 | 130,800 | 350 | 436 |
| 2010-12-16 | 124,000 | 129,800 | 123,500 | 128,100 | 478 | 427 |
| 2010-12-15 | 124,000 | 124,200 | 123,500 | 123,800 | 126 | 412.67 |
| 2010-12-14 | 123,800 | 124,100 | 123,400 | 124,000 | 100 | 413.33 |
| 2010-12-13 | 124,500 | 124,500 | 123,500 | 123,800 | 82 | 412.67 |
| 2010-12-10 | 123,300 | 124,500 | 123,100 | 124,100 | 89 | 413.67 |
| 2010-12-09 | 125,400 | 125,600 | 123,500 | 123,600 | 85 | 412 |
| 2010-12-08 | 126,300 | 126,300 | 124,500 | 125,300 | 132 | 417.67 |
| 2010-12-07 | 126,500 | 126,700 | 124,800 | 126,500 | 255 | 421.67 |
| 2010-12-06 | 124,700 | 127,100 | 123,800 | 127,100 | 169 | 423.67 |
| 2010-12-03 | 124,500 | 124,500 | 123,900 | 124,500 | 83 | 415 |
| 2010-12-02 | 124,300 | 124,700 | 123,500 | 124,600 | 150 | 415.33 |
| 2010-12-01 | 124,500 | 124,800 | 123,300 | 124,000 | 65 | 413.33 |
| 2010-11-30 | 125,300 | 125,300 | 123,700 | 124,000 | 90 | 413.33 |
| 2010-11-29 | 123,900 | 125,300 | 123,900 | 125,300 | 90 | 417.67 |
| 2010-11-26 | 125,800 | 126,500 | 122,800 | 123,500 | 111 | 411.67 |
| 2010-11-25 | 122,300 | 127,000 | 122,000 | 125,900 | 325 | 419.67 |
| 2010-11-24 | 116,800 | 121,900 | 116,000 | 121,900 | 122 | 406.33 |
| 2010-11-22 | 115,900 | 118,700 | 115,500 | 118,700 | 110 | 395.67 |
| 2010-11-19 | 116,300 | 117,000 | 114,400 | 115,900 | 90 | 386.33 |
| 2010-11-18 | 115,900 | 116,700 | 114,000 | 115,800 | 168 | 386 |
| 2010-11-17 | 117,500 | 118,000 | 115,200 | 116,900 | 156 | 389.67 |
| 2010-11-16 | 122,000 | 122,000 | 119,100 | 119,800 | 174 | 399.33 |
| 2010-11-15 | 113,900 | 122,000 | 113,900 | 121,000 | 259 | 403.33 |
| 2010-11-12 | 113,100 | 114,800 | 113,000 | 113,500 | 102 | 378.33 |
| 2010-11-11 | 109,400 | 112,800 | 108,000 | 112,700 | 150 | 375.67 |
| 2010-11-10 | 105,200 | 108,800 | 104,900 | 108,800 | 135 | 362.67 |
| 2010-11-09 | 105,900 | 106,100 | 105,000 | 105,000 | 109 | 350 |
| 2010-11-08 | 105,400 | 105,600 | 104,000 | 105,100 | 98 | 350.33 |
| 2010-11-05 | 104,700 | 104,800 | 104,000 | 104,100 | 203 | 347 |
| 2010-11-04 | 102,000 | 104,600 | 101,800 | 104,000 | 100 | 346.67 |
| 2010-11-02 | 102,700 | 102,700 | 101,900 | 102,400 | 71 | 341.33 |
| 2010-11-01 | 103,800 | 104,200 | 102,000 | 102,200 | 238 | 340.67 |
| 2010-10-29 | 103,300 | 105,000 | 103,300 | 104,100 | 179 | 347 |
| 2010-10-28 | 103,200 | 103,400 | 102,800 | 103,200 | 37 | 344 |
| 2010-10-27 | 103,000 | 103,700 | 102,900 | 102,900 | 114 | 343 |
| 2010-10-26 | 103,200 | 104,000 | 102,300 | 103,000 | 219 | 343.33 |
| 2010-10-25 | 101,300 | 103,200 | 101,300 | 103,000 | 84 | 343.33 |
| 2010-10-22 | 99,800 | 101,000 | 99,800 | 101,000 | 53 | 336.67 |
| 2010-10-21 | 100,100 | 100,300 | 99,800 | 99,800 | 91 | 332.67 |
| 2010-10-20 | 100,500 | 100,500 | 99,900 | 100,100 | 34 | 333.67 |
| 2010-10-19 | 99,800 | 100,600 | 99,800 | 100,500 | 43 | 335 |
| 2010-10-18 | 100,100 | 100,700 | 99,700 | 100,400 | 83 | 334.67 |
| 2010-10-15 | 100,600 | 101,800 | 100,300 | 100,400 | 48 | 334.67 |
| 2010-10-14 | 101,800 | 101,800 | 100,700 | 101,000 | 38 | 336.67 |
| 2010-10-13 | 101,100 | 101,200 | 100,300 | 100,900 | 70 | 336.33 |
| 2010-10-12 | 100,700 | 101,400 | 100,500 | 101,400 | 732 | 338 |
| 2010-10-08 | 101,600 | 102,400 | 99,700 | 100,500 | 90 | 335 |
| 2010-10-07 | 102,700 | 103,200 | 101,000 | 101,400 | 180 | 338 |
| 2010-10-06 | 107,800 | 107,800 | 105,000 | 106,400 | 83 | 354.67 |
| 2010-10-05 | 106,600 | 108,000 | 105,900 | 106,500 | 50 | 355 |
| 2010-10-04 | 108,000 | 108,000 | 106,900 | 107,200 | 28 | 357.33 |
| 2010-10-01 | 108,100 | 108,200 | 106,900 | 107,500 | 16 | 358.33 |
| 2010-09-30 | 108,400 | 109,100 | 108,000 | 109,000 | 37 | 363.33 |
| 2010-09-29 | 107,000 | 108,000 | 106,100 | 108,000 | 24 | 360 |
| 2010-09-28 | 107,000 | 107,800 | 106,700 | 106,800 | 47 | 356 |
| 2010-09-27 | 108,900 | 108,900 | 106,700 | 108,500 | 59 | 361.67 |
| 2010-09-24 | 111,700 | 111,700 | 106,200 | 108,000 | 128 | 360 |
| 2010-09-22 | 114,600 | 114,600 | 110,700 | 111,200 | 125 | 370.67 |
| 2010-09-21 | 115,000 | 117,900 | 112,200 | 112,700 | 170 | 375.67 |
| 2010-09-17 | 109,800 | 114,600 | 108,900 | 114,500 | 249 | 381.67 |
| 2010-09-16 | 104,700 | 121,000 | 104,500 | 110,600 | 1,083 | 368.67 |
| 2010-09-15 | 100,000 | 102,600 | 100,000 | 102,000 | 110 | 340 |
| 2010-09-14 | 100,500 | 100,900 | 99,800 | 100,200 | 93 | 334 |
| 2010-09-13 | 98,800 | 101,000 | 98,800 | 99,000 | 63 | 330 |
| 2010-09-10 | 98,900 | 99,500 | 98,200 | 98,600 | 94 | 328.67 |
| 2010-09-09 | 98,000 | 99,200 | 97,600 | 97,600 | 171 | 325.33 |
| 2010-09-08 | 98,300 | 98,400 | 97,500 | 97,700 | 153 | 325.67 |
| 2010-09-07 | 104,000 | 104,000 | 99,800 | 100,000 | 201 | 333.33 |
| 2010-09-06 | 98,600 | 104,000 | 98,500 | 103,900 | 216 | 346.33 |
| 2010-09-03 | 97,500 | 98,900 | 95,300 | 98,100 | 352 | 327 |
| 2010-09-02 | 104,900 | 104,900 | 97,100 | 97,200 | 376 | 324 |
| 2010-09-01 | 102,100 | 105,500 | 101,200 | 104,100 | 154 | 347 |
| 2010-08-31 | 110,000 | 110,000 | 103,400 | 103,400 | 227 | 344.67 |
| 2010-08-30 | 113,900 | 113,900 | 110,400 | 112,000 | 106 | 373.33 |
| 2010-08-27 | 111,600 | 112,800 | 111,600 | 111,900 | 57 | 373 |
| 2010-08-26 | 110,500 | 112,500 | 110,500 | 111,500 | 39 | 371.67 |
| 2010-08-25 | 112,000 | 112,200 | 108,700 | 111,000 | 72 | 370 |
| 2010-08-24 | 113,000 | 113,100 | 112,200 | 112,600 | 43 | 375.33 |
| 2010-08-23 | 114,000 | 114,200 | 112,200 | 113,100 | 71 | 377 |
| 2010-08-20 | 113,800 | 114,800 | 113,500 | 114,000 | 91 | 380 |
| 2010-08-19 | 116,900 | 116,900 | 113,900 | 115,900 | 22 | 386.33 |
| 2010-08-18 | 114,100 | 117,600 | 114,100 | 115,600 | 46 | 385.33 |
| 2010-08-17 | 115,500 | 118,000 | 112,000 | 115,700 | 339 | 385.67 |
| 2010-08-16 | 118,900 | 118,900 | 115,500 | 116,000 | 98 | 386.67 |
| 2010-08-13 | 116,800 | 117,700 | 115,100 | 117,300 | 99 | 391 |
| 2010-08-12 | 120,100 | 120,200 | 115,100 | 117,000 | 321 | 390 |
| 2010-08-11 | 123,500 | 124,000 | 121,600 | 121,800 | 81 | 406 |
| 2010-08-10 | 122,800 | 125,000 | 121,500 | 125,000 | 173 | 416.67 |
| 2010-08-09 | 120,000 | 121,000 | 119,500 | 121,000 | 125 | 403.33 |
| 2010-08-06 | 123,600 | 123,600 | 120,000 | 122,000 | 307 | 406.67 |
| 2010-08-05 | 123,600 | 126,200 | 123,500 | 125,700 | 255 | 419 |
| 2010-08-04 | 124,300 | 125,700 | 121,000 | 122,400 | 483 | 408 |
| 2010-08-03 | 130,200 | 130,200 | 124,100 | 126,900 | 712 | 423 |
| 2010-08-02 | 140,000 | 143,500 | 125,400 | 131,000 | 2,096 | 436.67 |
| 2010-07-30 | 164,100 | 164,900 | 160,000 | 160,200 | 193 | 534 |
| 2010-07-29 | 161,700 | 162,800 | 161,200 | 162,800 | 85 | 542.67 |
| 2010-07-28 | 161,700 | 161,700 | 160,200 | 161,000 | 102 | 536.67 |
| 2010-07-27 | 160,000 | 163,000 | 160,000 | 161,700 | 117 | 539 |
| 2010-07-26 | 160,800 | 162,000 | 158,700 | 160,900 | 159 | 536.33 |
| 2010-07-23 | 163,000 | 163,000 | 157,000 | 161,300 | 130 | 537.67 |
| 2010-07-22 | 165,400 | 165,500 | 157,000 | 161,100 | 272 | 537 |
| 2010-07-21 | 167,500 | 167,500 | 164,000 | 166,000 | 118 | 553.33 |
| 2010-07-20 | 156,600 | 164,000 | 156,600 | 163,800 | 71 | 546 |
| 2010-07-16 | 166,200 | 166,200 | 156,500 | 156,500 | 140 | 521.67 |
| 2010-07-15 | 167,700 | 167,700 | 166,000 | 166,500 | 70 | 555 |
| 2010-07-14 | 164,700 | 168,200 | 163,000 | 167,800 | 90 | 559.33 |
| 2010-07-13 | 167,000 | 167,000 | 163,900 | 164,000 | 62 | 546.67 |
| 2010-07-12 | 169,700 | 169,700 | 164,600 | 166,400 | 79 | 554.67 |
| 2010-07-09 | 170,000 | 170,000 | 165,300 | 168,600 | 130 | 562 |
| 2010-07-08 | 167,900 | 168,500 | 166,300 | 168,200 | 140 | 560.67 |
| 2010-07-07 | 171,200 | 171,200 | 160,500 | 164,700 | 819 | 549 |
| 2010-07-06 | 179,800 | 180,900 | 175,300 | 175,400 | 567 | 584.67 |
| 2010-07-05 | 177,000 | 181,300 | 177,000 | 178,500 | 242 | 595 |
| 2010-07-02 | 173,000 | 178,000 | 171,000 | 178,000 | 170 | 593.33 |
| 2010-07-01 | 170,500 | 171,000 | 167,300 | 169,100 | 162 | 563.67 |
| 2010-06-30 | 168,000 | 174,100 | 168,000 | 174,000 | 158 | 580 |
| 2010-06-29 | 169,500 | 173,400 | 169,000 | 172,000 | 141 | 573.33 |
| 2010-06-28 | 170,300 | 171,000 | 166,000 | 167,000 | 169 | 556.67 |
| 2010-06-25 | 172,000 | 176,700 | 170,200 | 170,300 | 562 | 567.67 |
| 2010-06-24 | 178,100 | 179,800 | 171,000 | 171,700 | 393 | 572.33 |
| 2010-06-23 | 179,000 | 182,000 | 177,200 | 180,000 | 261 | 600 |
| 2010-06-22 | 183,000 | 184,400 | 178,500 | 181,000 | 505 | 603.33 |
| 2010-06-21 | 179,900 | 186,800 | 176,000 | 184,900 | 1,306 | 616.33 |
| 2010-06-18 | 167,800 | 169,800 | 166,000 | 169,800 | 377 | 566 |
| 2010-06-17 | 162,500 | 167,500 | 162,500 | 165,500 | 175 | 551.67 |
| 2010-06-16 | 164,100 | 165,700 | 162,300 | 162,800 | 365 | 542.67 |
| 2010-06-15 | 158,200 | 164,000 | 157,500 | 163,700 | 403 | 545.67 |
| 2010-06-14 | 155,000 | 160,000 | 153,900 | 157,200 | 391 | 524 |
| 2010-06-11 | 153,300 | 154,000 | 151,700 | 153,300 | 113 | 511 |
| 2010-06-10 | 150,500 | 152,600 | 146,400 | 152,500 | 131 | 508.33 |
| 2010-06-09 | 155,000 | 155,800 | 147,600 | 150,900 | 298 | 503 |
| 2010-06-08 | 152,600 | 155,500 | 150,200 | 155,000 | 322 | 516.67 |
| 2010-06-07 | 149,600 | 155,000 | 149,000 | 154,700 | 285 | 515.67 |
| 2010-06-04 | 148,500 | 158,500 | 147,500 | 157,000 | 524 | 523.33 |
| 2010-06-03 | 145,000 | 146,000 | 143,700 | 145,500 | 91 | 485 |
| 2010-06-02 | 148,700 | 148,700 | 142,000 | 143,300 | 118 | 477.67 |
| 2010-06-01 | 148,100 | 149,800 | 142,000 | 149,800 | 230 | 499.33 |
| 2010-05-31 | 152,000 | 152,000 | 145,900 | 148,100 | 215 | 493.67 |
| 2010-05-28 | 158,000 | 158,000 | 151,100 | 153,900 | 184 | 513 |
| 2010-05-27 | 145,300 | 152,800 | 145,300 | 152,000 | 117 | 506.67 |
| 2010-05-26 | 151,500 | 153,000 | 145,500 | 146,000 | 342 | 486.67 |
| 2010-05-25 | 158,800 | 158,800 | 149,000 | 150,000 | 279 | 500 |
| 2010-05-24 | 161,000 | 161,000 | 156,200 | 159,300 | 115 | 531 |
| 2010-05-21 | 152,000 | 160,900 | 152,000 | 160,000 | 354 | 533.33 |
| 2010-05-20 | 156,000 | 161,900 | 155,000 | 160,000 | 452 | 533.33 |
| 2010-05-19 | 156,200 | 156,200 | 149,300 | 156,000 | 637 | 520 |
| 2010-05-18 | 161,500 | 161,500 | 152,200 | 156,000 | 286 | 520 |
| 2010-05-17 | 162,000 | 163,100 | 155,200 | 155,200 | 430 | 517.33 |
| 2010-05-14 | 154,000 | 160,000 | 154,000 | 159,800 | 413 | 532.67 |
| 2010-05-13 | 158,500 | 158,500 | 153,100 | 156,000 | 740 | 520 |
| 2010-05-12 | 169,300 | 169,300 | 160,000 | 161,000 | 522 | 536.67 |
| 2010-05-11 | 169,000 | 172,000 | 161,100 | 168,500 | 1,826 | 561.67 |
| 2010-05-10 | 165,000 | 168,700 | 155,200 | 157,600 | 2,293 | 525.33 |
| 2010-05-07 | 137,500 | 145,100 | 133,500 | 145,000 | 924 | 483.33 |
| 2010-05-06 | 142,500 | 160,000 | 140,700 | 144,200 | 2,094 | 480.67 |
| 2010-04-30 | 138,000 | 141,000 | 138,000 | 139,700 | 459 | 465.67 |
| 2010-04-28 | 139,800 | 139,800 | 138,000 | 138,600 | 317 | 462 |
| 2010-04-27 | 135,000 | 139,900 | 135,000 | 139,800 | 400 | 466 |
| 2010-04-26 | 132,100 | 134,800 | 132,000 | 134,100 | 122 | 447 |
| 2010-04-23 | 134,300 | 134,300 | 131,000 | 132,200 | 177 | 440.67 |
| 2010-04-22 | 131,000 | 134,300 | 130,000 | 134,300 | 320 | 447.67 |
| 2010-04-21 | 130,000 | 130,400 | 128,500 | 130,000 | 127 | 433.33 |
| 2010-04-20 | 128,800 | 130,800 | 128,800 | 129,100 | 222 | 430.33 |
| 2010-04-19 | 127,000 | 129,000 | 125,500 | 128,900 | 132 | 429.67 |
| 2010-04-16 | 127,600 | 129,100 | 127,300 | 127,800 | 176 | 426 |
| 2010-04-15 | 126,200 | 128,000 | 125,900 | 127,600 | 231 | 425.33 |
| 2010-04-14 | 125,100 | 126,200 | 125,000 | 125,800 | 189 | 419.33 |
| 2010-04-13 | 124,500 | 125,800 | 123,100 | 124,800 | 363 | 416 |
| 2010-04-12 | 126,800 | 127,300 | 124,000 | 124,700 | 121 | 415.67 |
| 2010-04-09 | 126,700 | 126,800 | 125,200 | 126,500 | 123 | 421.67 |
| 2010-04-08 | 122,000 | 126,000 | 120,400 | 126,000 | 417 | 420 |
| 2010-04-07 | 122,900 | 123,700 | 120,600 | 122,000 | 213 | 406.67 |
| 2010-04-06 | 123,000 | 123,000 | 119,100 | 120,000 | 693 | 400 |
| 2010-04-05 | 129,300 | 129,400 | 123,800 | 124,800 | 839 | 416 |
| 2010-04-02 | 131,500 | 132,000 | 131,000 | 131,000 | 153 | 436.67 |
| 2010-04-01 | 131,000 | 131,400 | 130,300 | 131,400 | 115 | 438 |
| 2010-03-31 | 130,500 | 131,200 | 129,500 | 130,500 | 181 | 435 |
| 2010-03-30 | 127,500 | 132,000 | 127,500 | 130,500 | 677 | 435 |
| 2010-03-29 | 125,000 | 127,200 | 124,500 | 126,500 | 169 | 421.67 |
| 2010-03-26 | 123,500 | 125,100 | 123,300 | 125,000 | 111 | 416.67 |
| 2010-03-25 | 124,900 | 126,100 | 123,200 | 123,300 | 240 | 411 |
| 2010-03-24 | 121,000 | 127,500 | 121,000 | 127,000 | 1,117 | 423.33 |
| 2010-03-23 | 118,400 | 120,500 | 118,400 | 120,000 | 220 | 400 |
| 2010-03-19 | 119,700 | 119,700 | 117,800 | 118,400 | 240 | 394.67 |
| 2010-03-18 | 120,600 | 120,900 | 117,400 | 119,800 | 334 | 399.33 |
| 2010-03-17 | 118,800 | 120,100 | 118,000 | 120,000 | 185 | 400 |
| 2010-03-16 | 121,500 | 121,500 | 118,700 | 118,800 | 221 | 396 |
| 2010-03-15 | 117,800 | 122,000 | 117,800 | 122,000 | 709 | 406.67 |
| 2010-03-12 | 115,900 | 117,200 | 114,500 | 117,200 | 263 | 390.67 |
| 2010-03-11 | 115,900 | 116,000 | 114,200 | 115,700 | 138 | 385.67 |
| 2010-03-10 | 114,500 | 115,500 | 114,000 | 115,500 | 125 | 385 |
| 2010-03-09 | 114,500 | 116,100 | 113,700 | 114,300 | 323 | 381 |
| 2010-03-08 | 113,500 | 114,500 | 112,800 | 113,800 | 140 | 379.33 |
| 2010-03-05 | 114,000 | 114,900 | 113,000 | 113,200 | 139 | 377.33 |
| 2010-03-04 | 115,500 | 115,500 | 113,100 | 113,100 | 105 | 377 |
| 2010-03-03 | 113,300 | 115,600 | 113,000 | 115,600 | 149 | 385.33 |
| 2010-03-02 | 114,000 | 114,000 | 112,700 | 113,500 | 123 | 378.33 |
| 2010-03-01 | 109,700 | 114,100 | 109,700 | 114,000 | 299 | 380 |
| 2010-02-26 | 113,500 | 113,500 | 110,100 | 110,100 | 609 | 367 |
| 2010-02-25 | 114,000 | 114,000 | 112,400 | 113,500 | 250 | 378.33 |
| 2010-02-24 | 113,100 | 114,000 | 112,900 | 113,000 | 246 | 376.67 |
| 2010-02-23 | 114,800 | 115,100 | 113,000 | 114,300 | 275 | 381 |
| 2010-02-22 | 115,000 | 116,900 | 114,800 | 115,100 | 426 | 383.67 |
| 2010-02-19 | 115,000 | 115,400 | 113,000 | 113,600 | 301 | 378.67 |
| 2010-02-18 | 116,300 | 116,800 | 114,500 | 114,900 | 359 | 383 |
| 2010-02-17 | 118,000 | 120,000 | 115,800 | 117,000 | 593 | 390 |
| 2010-02-16 | 117,000 | 121,000 | 115,400 | 120,100 | 1,170 | 400.33 |
| 2010-02-15 | 114,000 | 114,000 | 111,100 | 112,100 | 433 | 373.67 |
| 2010-02-12 | 116,000 | 118,500 | 112,000 | 115,100 | 1,781 | 383.67 |
| 2010-02-10 | 139,300 | 139,900 | 133,000 | 136,900 | 569 | 456.33 |
| 2010-02-09 | 141,200 | 143,100 | 137,200 | 141,000 | 807 | 470 |
| 2010-02-08 | 134,300 | 144,000 | 133,700 | 143,800 | 1,084 | 479.33 |
| 2010-02-05 | 130,500 | 134,500 | 128,900 | 134,300 | 509 | 447.67 |
| 2010-02-04 | 135,600 | 137,500 | 134,100 | 136,500 | 434 | 455 |
| 2010-02-03 | 136,500 | 138,000 | 132,500 | 137,900 | 772 | 459.67 |
| 2010-02-02 | 128,500 | 136,500 | 128,000 | 135,500 | 1,036 | 451.67 |
| 2010-02-01 | 127,500 | 128,000 | 126,000 | 128,000 | 95 | 426.67 |
| 2010-01-29 | 127,500 | 128,100 | 126,000 | 126,000 | 135 | 420 |
| 2010-01-28 | 124,800 | 127,400 | 124,800 | 127,400 | 155 | 424.67 |
| 2010-01-27 | 124,000 | 125,400 | 124,000 | 125,400 | 32 | 418 |
| 2010-01-26 | 125,100 | 126,000 | 124,500 | 124,500 | 111 | 415 |
| 2010-01-25 | 123,600 | 126,300 | 123,100 | 126,100 | 60 | 420.33 |
| 2010-01-22 | 125,900 | 125,900 | 123,500 | 124,200 | 78 | 414 |
| 2010-01-21 | 125,500 | 126,100 | 124,500 | 126,100 | 76 | 420.33 |
| 2010-01-20 | 126,700 | 126,800 | 125,500 | 126,000 | 61 | 420 |
| 2010-01-19 | 126,500 | 126,600 | 125,900 | 126,000 | 80 | 420 |
| 2010-01-18 | 124,800 | 127,000 | 124,000 | 126,500 | 111 | 421.67 |
| 2010-01-15 | 125,000 | 125,000 | 123,000 | 124,800 | 133 | 416 |
| 2010-01-14 | 124,900 | 126,500 | 123,400 | 124,900 | 82 | 416.33 |
| 2010-01-13 | 120,500 | 125,000 | 120,500 | 125,000 | 104 | 416.67 |
| 2010-01-12 | 126,000 | 126,500 | 123,400 | 123,400 | 135 | 411.33 |
| 2010-01-08 | 129,000 | 129,000 | 126,200 | 127,000 | 143 | 423.33 |
| 2010-01-07 | 130,800 | 130,800 | 127,100 | 130,000 | 279 | 433.33 |
| 2010-01-06 | 128,600 | 130,900 | 128,600 | 130,400 | 333 | 434.67 |
| 2010-01-05 | 125,000 | 131,000 | 124,700 | 128,200 | 546 | 427.33 |
| 2010-01-04 | 120,200 | 125,000 | 120,200 | 123,400 | 262 | 411.33 |
分割・併合履歴 ： [2021-12-29]1株→3株 [2012-12-26]1株→100株 [2003-12-25]1株→3株 [2001-12-25]1株→3株
