8904 (株)AVANTIA 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 | 83,900 | 83,900 | 83,200 | 83,500 | 145 | 835 |
| 2010-12-29 | 83,300 | 84,000 | 82,800 | 83,600 | 124 | 836 |
| 2010-12-28 | 81,200 | 83,000 | 81,200 | 82,400 | 190 | 824 |
| 2010-12-27 | 81,400 | 81,400 | 80,800 | 81,200 | 90 | 812 |
| 2010-12-24 | 80,600 | 81,000 | 80,500 | 80,800 | 151 | 808 |
| 2010-12-22 | 81,200 | 81,500 | 81,000 | 81,300 | 161 | 813 |
| 2010-12-21 | 80,500 | 81,000 | 80,500 | 80,900 | 97 | 809 |
| 2010-12-20 | 80,500 | 80,900 | 80,100 | 80,600 | 109 | 806 |
| 2010-12-17 | 80,700 | 80,800 | 80,500 | 80,500 | 92 | 805 |
| 2010-12-16 | 80,600 | 80,800 | 80,300 | 80,700 | 103 | 807 |
| 2010-12-15 | 80,000 | 80,400 | 79,900 | 79,900 | 191 | 799 |
| 2010-12-14 | 79,700 | 79,900 | 79,000 | 79,600 | 151 | 796 |
| 2010-12-13 | 79,000 | 80,000 | 78,900 | 80,000 | 125 | 800 |
| 2010-12-10 | 78,400 | 79,200 | 78,300 | 79,000 | 216 | 790 |
| 2010-12-09 | 79,400 | 79,400 | 78,700 | 78,800 | 107 | 788 |
| 2010-12-08 | 79,900 | 79,900 | 78,200 | 79,400 | 182 | 794 |
| 2010-12-07 | 79,500 | 79,800 | 78,500 | 79,800 | 171 | 798 |
| 2010-12-06 | 77,400 | 78,800 | 77,400 | 78,000 | 167 | 780 |
| 2010-12-03 | 77,000 | 77,400 | 76,700 | 76,800 | 159 | 768 |
| 2010-12-02 | 76,400 | 76,900 | 76,300 | 76,300 | 113 | 763 |
| 2010-12-01 | 75,500 | 76,100 | 75,400 | 76,000 | 138 | 760 |
| 2010-11-30 | 75,900 | 76,000 | 75,300 | 75,300 | 161 | 753 |
| 2010-11-29 | 74,900 | 75,300 | 74,700 | 75,100 | 119 | 751 |
| 2010-11-26 | 74,600 | 74,800 | 74,300 | 74,300 | 103 | 743 |
| 2010-11-25 | 74,600 | 74,900 | 74,400 | 74,400 | 100 | 744 |
| 2010-11-24 | 74,200 | 74,800 | 74,100 | 74,400 | 76 | 744 |
| 2010-11-22 | 74,000 | 74,600 | 74,000 | 74,400 | 85 | 744 |
| 2010-11-19 | 74,000 | 74,300 | 73,700 | 73,900 | 98 | 739 |
| 2010-11-18 | 73,500 | 73,800 | 73,200 | 73,700 | 78 | 737 |
| 2010-11-17 | 73,100 | 73,400 | 73,100 | 73,100 | 43 | 731 |
| 2010-11-16 | 73,100 | 73,300 | 72,700 | 72,900 | 55 | 729 |
| 2010-11-15 | 73,000 | 73,300 | 72,700 | 73,100 | 77 | 731 |
| 2010-11-12 | 72,900 | 73,100 | 72,500 | 72,800 | 141 | 728 |
| 2010-11-11 | 72,400 | 72,700 | 72,300 | 72,500 | 182 | 725 |
| 2010-11-10 | 72,500 | 73,200 | 72,300 | 72,300 | 176 | 723 |
| 2010-11-09 | 72,800 | 72,900 | 72,500 | 72,600 | 52 | 726 |
| 2010-11-08 | 72,500 | 72,900 | 72,500 | 72,500 | 69 | 725 |
| 2010-11-05 | 72,700 | 72,800 | 72,000 | 72,500 | 164 | 725 |
| 2010-11-04 | 71,700 | 72,200 | 71,700 | 71,700 | 85 | 717 |
| 2010-11-02 | 71,700 | 72,000 | 71,500 | 71,500 | 99 | 715 |
| 2010-11-01 | 71,800 | 72,000 | 71,600 | 71,600 | 74 | 716 |
| 2010-10-29 | 72,500 | 72,500 | 71,800 | 71,800 | 116 | 718 |
| 2010-10-28 | 72,300 | 72,500 | 72,100 | 72,500 | 192 | 725 |
| 2010-10-27 | 72,300 | 72,600 | 72,300 | 72,400 | 114 | 724 |
| 2010-10-26 | 72,600 | 72,800 | 72,400 | 72,400 | 47 | 724 |
| 2010-10-25 | 73,000 | 73,000 | 72,400 | 72,400 | 67 | 724 |
| 2010-10-22 | 73,300 | 73,300 | 72,500 | 72,700 | 68 | 727 |
| 2010-10-21 | 72,900 | 73,000 | 72,500 | 73,000 | 50 | 730 |
| 2010-10-20 | 72,600 | 73,400 | 72,500 | 72,900 | 106 | 729 |
| 2010-10-19 | 72,500 | 73,400 | 72,500 | 72,500 | 95 | 725 |
| 2010-10-18 | 73,100 | 73,500 | 72,800 | 73,200 | 63 | 732 |
| 2010-10-15 | 72,900 | 73,300 | 72,700 | 72,700 | 113 | 727 |
| 2010-10-14 | 73,100 | 73,600 | 73,000 | 73,300 | 71 | 733 |
| 2010-10-13 | 73,000 | 73,400 | 72,800 | 73,100 | 100 | 731 |
| 2010-10-12 | 74,200 | 74,200 | 73,000 | 73,000 | 98 | 730 |
| 2010-10-08 | 74,100 | 74,800 | 73,900 | 73,900 | 128 | 739 |
| 2010-10-07 | 73,500 | 74,800 | 73,500 | 74,800 | 125 | 748 |
| 2010-10-06 | 73,500 | 74,100 | 73,500 | 73,800 | 69 | 738 |
| 2010-10-05 | 74,400 | 74,400 | 73,000 | 73,500 | 128 | 735 |
| 2010-10-04 | 73,600 | 74,800 | 73,100 | 74,100 | 129 | 741 |
| 2010-10-01 | 74,300 | 74,300 | 73,600 | 73,600 | 74 | 736 |
| 2010-09-30 | 74,800 | 74,800 | 74,000 | 74,000 | 114 | 740 |
| 2010-09-29 | 73,900 | 74,200 | 73,700 | 74,200 | 76 | 742 |
| 2010-09-28 | 73,000 | 73,900 | 72,900 | 73,600 | 98 | 736 |
| 2010-09-27 | 72,500 | 73,000 | 72,200 | 73,000 | 238 | 730 |
| 2010-09-24 | 72,900 | 72,900 | 72,500 | 72,700 | 159 | 727 |
| 2010-09-22 | 73,200 | 73,300 | 72,900 | 72,900 | 153 | 729 |
| 2010-09-21 | 73,400 | 73,700 | 73,000 | 73,000 | 177 | 730 |
| 2010-09-17 | 74,000 | 74,000 | 73,500 | 73,500 | 75 | 735 |
| 2010-09-16 | 73,900 | 74,000 | 73,600 | 73,700 | 93 | 737 |
| 2010-09-15 | 73,900 | 73,900 | 73,400 | 73,700 | 120 | 737 |
| 2010-09-14 | 73,800 | 74,100 | 73,300 | 73,700 | 120 | 737 |
| 2010-09-13 | 74,100 | 74,800 | 73,800 | 73,800 | 126 | 738 |
| 2010-09-10 | 74,300 | 74,300 | 73,400 | 74,100 | 145 | 741 |
| 2010-09-09 | 72,900 | 73,700 | 72,800 | 72,900 | 104 | 729 |
| 2010-09-08 | 74,000 | 74,000 | 72,000 | 72,400 | 246 | 724 |
| 2010-09-07 | 74,900 | 75,000 | 74,100 | 74,100 | 121 | 741 |
| 2010-09-06 | 75,300 | 75,300 | 74,400 | 74,600 | 84 | 746 |
| 2010-09-03 | 75,500 | 75,500 | 74,100 | 74,200 | 207 | 742 |
| 2010-09-02 | 76,400 | 76,400 | 75,400 | 75,500 | 96 | 755 |
| 2010-09-01 | 76,000 | 76,400 | 75,600 | 75,900 | 80 | 759 |
| 2010-08-31 | 77,200 | 77,200 | 75,800 | 75,800 | 126 | 758 |
| 2010-08-30 | 77,000 | 77,400 | 76,500 | 77,100 | 164 | 771 |
| 2010-08-27 | 76,100 | 76,700 | 75,500 | 76,700 | 388 | 767 |
| 2010-08-26 | 80,300 | 80,900 | 80,000 | 80,900 | 277 | 809 |
| 2010-08-25 | 80,400 | 80,600 | 80,200 | 80,400 | 197 | 804 |
| 2010-08-24 | 80,700 | 80,900 | 80,300 | 80,700 | 207 | 807 |
| 2010-08-23 | 81,500 | 81,500 | 80,800 | 80,800 | 106 | 808 |
| 2010-08-20 | 81,700 | 81,700 | 80,600 | 80,700 | 139 | 807 |
| 2010-08-19 | 81,000 | 81,200 | 80,600 | 81,000 | 99 | 810 |
| 2010-08-18 | 80,800 | 80,900 | 80,600 | 80,900 | 96 | 809 |
| 2010-08-17 | 80,600 | 80,700 | 80,200 | 80,500 | 136 | 805 |
| 2010-08-16 | 80,400 | 80,800 | 80,400 | 80,400 | 92 | 804 |
| 2010-08-13 | 79,800 | 81,000 | 79,800 | 80,400 | 113 | 804 |
| 2010-08-12 | 80,600 | 80,900 | 79,900 | 80,300 | 214 | 803 |
| 2010-08-11 | 81,800 | 81,900 | 81,000 | 81,100 | 159 | 811 |
| 2010-08-10 | 81,700 | 81,800 | 81,100 | 81,800 | 82 | 818 |
| 2010-08-09 | 81,000 | 81,500 | 81,000 | 81,500 | 66 | 815 |
| 2010-08-06 | 81,000 | 81,600 | 81,000 | 81,200 | 63 | 812 |
| 2010-08-05 | 81,600 | 81,600 | 81,000 | 81,400 | 103 | 814 |
| 2010-08-04 | 81,400 | 81,500 | 81,000 | 81,000 | 113 | 810 |
| 2010-08-03 | 81,800 | 81,800 | 81,300 | 81,400 | 65 | 814 |
| 2010-08-02 | 81,400 | 81,800 | 81,200 | 81,200 | 62 | 812 |
| 2010-07-30 | 81,900 | 81,900 | 81,200 | 81,300 | 159 | 813 |
| 2010-07-29 | 81,500 | 82,000 | 81,500 | 81,500 | 140 | 815 |
| 2010-07-28 | 80,500 | 81,200 | 80,500 | 81,200 | 82 | 812 |
| 2010-07-27 | 80,200 | 80,400 | 80,000 | 80,400 | 89 | 804 |
| 2010-07-26 | 80,200 | 80,500 | 80,000 | 80,000 | 91 | 800 |
| 2010-07-23 | 80,100 | 80,400 | 79,800 | 79,900 | 90 | 799 |
| 2010-07-22 | 80,600 | 80,600 | 79,800 | 79,800 | 110 | 798 |
| 2010-07-21 | 81,200 | 81,200 | 80,000 | 80,000 | 168 | 800 |
| 2010-07-20 | 81,500 | 81,500 | 80,300 | 81,200 | 130 | 812 |
| 2010-07-16 | 80,800 | 81,500 | 80,700 | 81,000 | 97 | 810 |
| 2010-07-15 | 81,600 | 81,700 | 81,000 | 81,700 | 76 | 817 |
| 2010-07-14 | 81,300 | 81,700 | 80,700 | 80,900 | 104 | 809 |
| 2010-07-13 | 81,400 | 81,400 | 80,300 | 80,500 | 151 | 805 |
| 2010-07-12 | 81,100 | 81,300 | 80,900 | 80,900 | 86 | 809 |
| 2010-07-09 | 81,300 | 81,300 | 80,400 | 81,000 | 114 | 810 |
| 2010-07-08 | 81,500 | 81,900 | 80,700 | 81,000 | 128 | 810 |
| 2010-07-07 | 81,000 | 81,200 | 80,500 | 81,200 | 89 | 812 |
| 2010-07-06 | 80,700 | 81,400 | 80,600 | 81,300 | 60 | 813 |
| 2010-07-05 | 82,000 | 82,000 | 80,700 | 80,700 | 57 | 807 |
| 2010-07-02 | 80,800 | 81,500 | 80,200 | 80,700 | 103 | 807 |
| 2010-07-01 | 81,000 | 81,500 | 80,900 | 81,100 | 53 | 811 |
| 2010-06-30 | 81,000 | 81,300 | 80,600 | 81,000 | 117 | 810 |
| 2010-06-29 | 82,200 | 82,300 | 81,600 | 81,900 | 82 | 819 |
| 2010-06-28 | 80,800 | 81,900 | 80,800 | 81,200 | 90 | 812 |
| 2010-06-25 | 81,600 | 81,600 | 80,100 | 80,800 | 135 | 808 |
| 2010-06-24 | 81,200 | 82,300 | 81,000 | 81,600 | 71 | 816 |
| 2010-06-23 | 81,500 | 82,000 | 81,200 | 81,200 | 40 | 812 |
| 2010-06-22 | 82,700 | 82,700 | 81,200 | 82,000 | 76 | 820 |
| 2010-06-21 | 81,700 | 82,700 | 81,100 | 82,500 | 102 | 825 |
| 2010-06-18 | 81,000 | 82,000 | 80,800 | 81,300 | 79 | 813 |
| 2010-06-17 | 81,800 | 82,000 | 80,800 | 80,900 | 91 | 809 |
| 2010-06-16 | 80,800 | 82,000 | 80,800 | 82,000 | 71 | 820 |
| 2010-06-15 | 80,400 | 81,400 | 80,000 | 80,500 | 62 | 805 |
| 2010-06-14 | 82,700 | 82,700 | 80,200 | 80,400 | 137 | 804 |
| 2010-06-11 | 79,500 | 80,400 | 79,100 | 79,400 | 152 | 794 |
| 2010-06-10 | 80,200 | 80,200 | 78,700 | 79,300 | 93 | 793 |
| 2010-06-09 | 80,600 | 81,600 | 79,100 | 79,800 | 87 | 798 |
| 2010-06-08 | 80,400 | 80,400 | 79,600 | 80,000 | 88 | 800 |
| 2010-06-07 | 82,000 | 82,000 | 80,500 | 80,500 | 88 | 805 |
| 2010-06-04 | 81,800 | 82,900 | 81,400 | 82,900 | 82 | 829 |
| 2010-06-03 | 80,200 | 81,300 | 80,100 | 80,800 | 113 | 808 |
| 2010-06-02 | 79,100 | 80,300 | 79,100 | 80,000 | 61 | 800 |
| 2010-06-01 | 79,700 | 80,500 | 78,700 | 78,700 | 88 | 787 |
| 2010-05-31 | 79,500 | 79,700 | 78,600 | 79,700 | 106 | 797 |
| 2010-05-28 | 77,000 | 79,000 | 75,800 | 77,700 | 182 | 777 |
| 2010-05-27 | 76,500 | 76,600 | 75,600 | 75,600 | 238 | 756 |
| 2010-05-26 | 77,400 | 77,700 | 76,800 | 76,800 | 85 | 768 |
| 2010-05-25 | 78,300 | 78,900 | 77,100 | 77,200 | 167 | 772 |
| 2010-05-24 | 80,500 | 80,500 | 78,600 | 78,700 | 170 | 787 |
| 2010-05-21 | 78,900 | 79,600 | 78,200 | 79,600 | 171 | 796 |
| 2010-05-20 | 79,500 | 80,300 | 78,500 | 80,300 | 206 | 803 |
| 2010-05-19 | 80,100 | 80,500 | 78,600 | 80,200 | 139 | 802 |
| 2010-05-18 | 82,800 | 83,000 | 80,900 | 80,900 | 150 | 809 |
| 2010-05-17 | 83,600 | 83,900 | 82,300 | 82,600 | 136 | 826 |
| 2010-05-14 | 83,700 | 84,100 | 83,600 | 83,600 | 83 | 836 |
| 2010-05-13 | 84,600 | 85,000 | 83,600 | 83,600 | 122 | 836 |
| 2010-05-12 | 83,500 | 84,300 | 83,500 | 83,900 | 72 | 839 |
| 2010-05-11 | 83,600 | 84,700 | 83,300 | 83,300 | 237 | 833 |
| 2010-05-10 | 82,500 | 84,400 | 82,300 | 82,900 | 131 | 829 |
| 2010-05-07 | 83,000 | 83,500 | 81,400 | 82,800 | 253 | 828 |
| 2010-05-06 | 85,000 | 85,400 | 84,100 | 84,300 | 314 | 843 |
| 2010-04-30 | 85,500 | 86,000 | 84,000 | 85,100 | 253 | 851 |
| 2010-04-28 | 87,000 | 87,000 | 84,800 | 85,000 | 505 | 850 |
| 2010-04-27 | 89,000 | 89,200 | 87,500 | 87,500 | 232 | 875 |
| 2010-04-26 | 89,100 | 89,500 | 88,800 | 88,800 | 236 | 888 |
| 2010-04-23 | 87,600 | 88,900 | 86,800 | 88,800 | 300 | 888 |
| 2010-04-22 | 86,900 | 87,600 | 86,400 | 87,600 | 230 | 876 |
| 2010-04-21 | 87,200 | 87,200 | 86,000 | 86,800 | 127 | 868 |
| 2010-04-20 | 86,600 | 87,000 | 86,200 | 86,200 | 164 | 862 |
| 2010-04-19 | 85,500 | 86,300 | 85,300 | 86,200 | 268 | 862 |
| 2010-04-16 | 85,300 | 86,200 | 84,500 | 86,200 | 344 | 862 |
| 2010-04-15 | 86,000 | 86,000 | 84,200 | 84,500 | 348 | 845 |
| 2010-04-14 | 84,000 | 85,400 | 83,800 | 85,200 | 313 | 852 |
| 2010-04-13 | 83,900 | 84,000 | 82,900 | 83,500 | 171 | 835 |
| 2010-04-12 | 81,800 | 83,500 | 81,800 | 83,100 | 261 | 831 |
| 2010-04-09 | 81,500 | 82,000 | 79,200 | 81,600 | 187 | 816 |
| 2010-04-08 | 81,600 | 82,500 | 81,100 | 81,100 | 191 | 811 |
| 2010-04-07 | 81,000 | 82,900 | 81,000 | 81,500 | 289 | 815 |
| 2010-04-06 | 80,500 | 81,000 | 80,300 | 80,800 | 172 | 808 |
| 2010-04-05 | 80,000 | 80,500 | 79,600 | 80,300 | 192 | 803 |
| 2010-04-02 | 80,000 | 80,000 | 79,000 | 80,000 | 176 | 800 |
| 2010-04-01 | 80,400 | 80,600 | 79,000 | 80,000 | 154 | 800 |
| 2010-03-31 | 81,000 | 81,800 | 81,000 | 81,000 | 237 | 810 |
| 2010-03-30 | 79,100 | 81,000 | 79,100 | 81,000 | 285 | 810 |
| 2010-03-29 | 77,100 | 80,000 | 77,100 | 78,800 | 368 | 788 |
| 2010-03-26 | 76,800 | 77,400 | 75,500 | 77,400 | 196 | 774 |
| 2010-03-25 | 77,200 | 77,200 | 75,300 | 75,300 | 277 | 753 |
| 2010-03-24 | 77,200 | 77,400 | 76,800 | 77,400 | 141 | 774 |
| 2010-03-23 | 77,100 | 77,500 | 76,800 | 76,800 | 127 | 768 |
| 2010-03-19 | 77,200 | 77,300 | 76,900 | 77,100 | 107 | 771 |
| 2010-03-18 | 77,100 | 77,200 | 76,700 | 77,000 | 125 | 770 |
| 2010-03-17 | 77,000 | 77,200 | 76,700 | 77,100 | 160 | 771 |
| 2010-03-16 | 76,100 | 76,900 | 76,100 | 76,900 | 75 | 769 |
| 2010-03-15 | 76,000 | 76,700 | 75,600 | 76,100 | 143 | 761 |
| 2010-03-12 | 75,600 | 76,300 | 75,600 | 75,900 | 118 | 759 |
| 2010-03-11 | 76,300 | 76,300 | 75,800 | 76,300 | 79 | 763 |
| 2010-03-10 | 75,800 | 76,500 | 75,200 | 75,200 | 185 | 752 |
| 2010-03-09 | 75,700 | 77,000 | 75,400 | 75,800 | 276 | 758 |
| 2010-03-08 | 75,800 | 76,800 | 74,900 | 75,200 | 173 | 752 |
| 2010-03-05 | 74,800 | 75,900 | 74,500 | 75,900 | 200 | 759 |
| 2010-03-04 | 74,600 | 74,600 | 74,100 | 74,400 | 88 | 744 |
| 2010-03-03 | 74,000 | 74,600 | 73,600 | 74,500 | 261 | 745 |
| 2010-03-02 | 74,000 | 74,500 | 73,600 | 74,000 | 80 | 740 |
| 2010-03-01 | 74,000 | 74,700 | 74,000 | 74,200 | 67 | 742 |
| 2010-02-26 | 74,800 | 74,800 | 73,600 | 74,100 | 155 | 741 |
| 2010-02-25 | 74,800 | 74,800 | 74,000 | 74,800 | 93 | 748 |
| 2010-02-24 | 74,100 | 75,800 | 74,000 | 74,500 | 220 | 745 |
| 2010-02-23 | 77,400 | 77,500 | 76,700 | 77,400 | 228 | 774 |
| 2010-02-22 | 77,500 | 77,600 | 77,000 | 77,400 | 154 | 774 |
| 2010-02-19 | 77,000 | 77,200 | 76,500 | 76,600 | 209 | 766 |
| 2010-02-18 | 77,800 | 77,800 | 77,100 | 77,100 | 189 | 771 |
| 2010-02-17 | 77,400 | 77,800 | 77,000 | 77,800 | 129 | 778 |
| 2010-02-16 | 77,500 | 77,500 | 77,000 | 77,100 | 85 | 771 |
| 2010-02-15 | 77,400 | 77,800 | 76,700 | 77,200 | 151 | 772 |
| 2010-02-12 | 78,800 | 78,800 | 76,800 | 76,900 | 163 | 769 |
| 2010-02-10 | 79,000 | 79,000 | 76,700 | 77,000 | 114 | 770 |
| 2010-02-09 | 76,800 | 79,200 | 75,900 | 79,000 | 241 | 790 |
| 2010-02-08 | 78,000 | 78,000 | 76,900 | 76,900 | 222 | 769 |
| 2010-02-05 | 78,700 | 78,700 | 77,800 | 77,900 | 143 | 779 |
| 2010-02-04 | 79,400 | 79,500 | 78,100 | 78,800 | 163 | 788 |
| 2010-02-03 | 79,900 | 80,000 | 78,800 | 78,800 | 102 | 788 |
| 2010-02-02 | 79,500 | 80,100 | 78,900 | 79,100 | 93 | 791 |
| 2010-02-01 | 80,100 | 80,100 | 79,400 | 79,500 | 108 | 795 |
| 2010-01-29 | 80,800 | 80,800 | 80,000 | 80,100 | 81 | 801 |
| 2010-01-28 | 80,200 | 80,500 | 79,900 | 80,200 | 70 | 802 |
| 2010-01-27 | 81,500 | 81,500 | 80,100 | 80,100 | 123 | 801 |
| 2010-01-26 | 81,400 | 81,700 | 80,200 | 80,200 | 118 | 802 |
| 2010-01-25 | 80,400 | 82,400 | 80,400 | 81,300 | 119 | 813 |
| 2010-01-22 | 81,300 | 81,300 | 80,000 | 81,200 | 235 | 812 |
| 2010-01-21 | 81,200 | 81,800 | 81,000 | 81,300 | 104 | 813 |
| 2010-01-20 | 82,400 | 82,400 | 81,100 | 81,900 | 88 | 819 |
| 2010-01-19 | 81,400 | 82,500 | 80,700 | 82,400 | 133 | 824 |
| 2010-01-18 | 81,600 | 81,900 | 80,000 | 80,600 | 166 | 806 |
| 2010-01-15 | 81,100 | 81,400 | 79,100 | 81,400 | 154 | 814 |
| 2010-01-14 | 80,500 | 82,000 | 80,100 | 81,200 | 229 | 812 |
| 2010-01-13 | 79,200 | 80,400 | 79,200 | 79,800 | 200 | 798 |
| 2010-01-12 | 79,500 | 79,700 | 79,000 | 79,500 | 109 | 795 |
| 2010-01-08 | 78,500 | 79,200 | 78,500 | 78,800 | 66 | 788 |
| 2010-01-07 | 78,700 | 79,000 | 77,900 | 78,500 | 106 | 785 |
| 2010-01-06 | 79,200 | 79,200 | 78,000 | 78,500 | 110 | 785 |
| 2010-01-05 | 79,500 | 79,500 | 78,500 | 78,500 | 77 | 785 |
| 2010-01-04 | 79,000 | 79,200 | 78,400 | 78,500 | 115 | 785 |
分割・併合履歴 ： [2013-02-26]1株→100株 [2005-02-23]1株→2株 [2004-08-26]1株→2株 [2003-08-26]1株→2株
