2325 (株)NJS 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 | 102,500 | 103,200 | 102,300 | 102,700 | 32 | 1,027 |
| 2010-12-29 | 103,000 | 103,200 | 102,100 | 103,200 | 24 | 1,032 |
| 2010-12-28 | 103,100 | 103,300 | 102,500 | 102,900 | 73 | 1,029 |
| 2010-12-27 | 104,300 | 104,700 | 103,300 | 104,500 | 92 | 1,045 |
| 2010-12-24 | 101,900 | 104,300 | 101,600 | 103,600 | 207 | 1,036 |
| 2010-12-22 | 105,500 | 105,600 | 104,400 | 104,900 | 112 | 1,049 |
| 2010-12-21 | 106,400 | 106,600 | 105,200 | 105,200 | 107 | 1,052 |
| 2010-12-20 | 105,900 | 106,400 | 105,300 | 106,400 | 49 | 1,064 |
| 2010-12-17 | 105,200 | 105,500 | 104,600 | 105,200 | 69 | 1,052 |
| 2010-12-16 | 104,900 | 105,300 | 104,600 | 105,200 | 59 | 1,052 |
| 2010-12-15 | 104,400 | 105,000 | 104,400 | 105,000 | 49 | 1,050 |
| 2010-12-14 | 104,600 | 104,800 | 104,400 | 104,800 | 59 | 1,048 |
| 2010-12-13 | 104,600 | 104,600 | 103,900 | 104,600 | 63 | 1,046 |
| 2010-12-10 | 103,800 | 103,800 | 103,200 | 103,800 | 39 | 1,038 |
| 2010-12-09 | 103,800 | 104,000 | 103,000 | 104,000 | 41 | 1,040 |
| 2010-12-08 | 103,500 | 103,800 | 103,000 | 103,800 | 40 | 1,038 |
| 2010-12-07 | 102,900 | 103,500 | 102,700 | 103,400 | 55 | 1,034 |
| 2010-12-06 | 101,500 | 102,900 | 101,500 | 102,900 | 58 | 1,029 |
| 2010-12-03 | 101,600 | 101,900 | 101,100 | 101,500 | 14 | 1,015 |
| 2010-12-02 | 101,000 | 102,000 | 101,000 | 101,800 | 52 | 1,018 |
| 2010-12-01 | 100,900 | 101,000 | 100,200 | 100,600 | 51 | 1,006 |
| 2010-11-30 | 100,800 | 101,700 | 100,800 | 100,900 | 43 | 1,009 |
| 2010-11-29 | 100,200 | 101,500 | 100,200 | 100,800 | 40 | 1,008 |
| 2010-11-26 | 100,900 | 101,500 | 100,800 | 101,000 | 23 | 1,010 |
| 2010-11-25 | 102,000 | 102,500 | 100,000 | 101,500 | 60 | 1,015 |
| 2010-11-24 | 100,100 | 101,900 | 100,100 | 101,700 | 60 | 1,017 |
| 2010-11-22 | 101,000 | 102,000 | 101,000 | 101,800 | 40 | 1,018 |
| 2010-11-19 | 101,000 | 101,500 | 100,500 | 101,500 | 23 | 1,015 |
| 2010-11-18 | 101,000 | 101,700 | 100,400 | 101,000 | 18 | 1,010 |
| 2010-11-17 | 101,000 | 101,700 | 100,500 | 101,000 | 26 | 1,010 |
| 2010-11-16 | 100,800 | 101,000 | 100,200 | 101,000 | 36 | 1,010 |
| 2010-11-15 | 100,800 | 100,800 | 99,600 | 100,000 | 45 | 1,000 |
| 2010-11-12 | 98,500 | 100,900 | 98,500 | 100,900 | 53 | 1,009 |
| 2010-11-11 | 98,600 | 99,900 | 98,600 | 99,300 | 31 | 993 |
| 2010-11-10 | 98,600 | 99,400 | 98,000 | 99,300 | 39 | 993 |
| 2010-11-09 | 98,000 | 98,800 | 97,700 | 98,500 | 61 | 985 |
| 2010-11-08 | 98,400 | 98,400 | 97,000 | 98,000 | 15 | 980 |
| 2010-11-05 | 98,000 | 98,200 | 97,700 | 98,200 | 41 | 982 |
| 2010-11-04 | 97,300 | 97,800 | 96,600 | 97,800 | 39 | 978 |
| 2010-11-02 | 97,300 | 97,300 | 97,200 | 97,200 | 13 | 972 |
| 2010-11-01 | 97,700 | 97,800 | 97,500 | 97,500 | 6 | 975 |
| 2010-10-29 | 97,200 | 97,800 | 97,200 | 97,800 | 12 | 978 |
| 2010-10-28 | 97,900 | 98,000 | 97,500 | 97,900 | 16 | 979 |
| 2010-10-27 | 97,300 | 97,300 | 97,300 | 97,300 | 5 | 973 |
| 2010-10-26 | 98,700 | 98,700 | 97,500 | 98,000 | 14 | 980 |
| 2010-10-25 | 100,000 | 100,000 | 98,800 | 99,200 | 61 | 992 |
| 2010-10-22 | 97,400 | 97,500 | 97,000 | 97,500 | 32 | 975 |
| 2010-10-21 | 97,200 | 97,500 | 97,200 | 97,500 | 18 | 975 |
| 2010-10-20 | 97,400 | 97,400 | 97,000 | 97,200 | 14 | 972 |
| 2010-10-19 | 97,500 | 97,700 | 97,200 | 97,500 | 76 | 975 |
| 2010-10-18 | 96,600 | 96,700 | 96,200 | 96,200 | 37 | 962 |
| 2010-10-15 | 96,700 | 96,700 | 96,700 | 96,700 | 21 | 967 |
| 2010-10-14 | 96,800 | 97,400 | 96,800 | 96,800 | 52 | 968 |
| 2010-10-13 | 97,500 | 97,900 | 96,700 | 97,500 | 20 | 975 |
| 2010-10-12 | 96,700 | 97,500 | 96,700 | 97,400 | 16 | 974 |
| 2010-10-08 | 97,500 | 97,500 | 96,600 | 97,300 | 37 | 973 |
| 2010-10-07 | 97,400 | 97,500 | 97,200 | 97,500 | 8 | 975 |
| 2010-10-06 | 97,300 | 97,500 | 97,300 | 97,300 | 37 | 973 |
| 2010-10-05 | 97,000 | 97,500 | 96,600 | 97,500 | 46 | 975 |
| 2010-10-04 | 97,500 | 97,500 | 97,100 | 97,100 | 10 | 971 |
| 2010-10-01 | 97,800 | 97,800 | 97,000 | 97,000 | 22 | 970 |
| 2010-09-30 | 97,900 | 98,000 | 97,500 | 97,600 | 16 | 976 |
| 2010-09-29 | 97,800 | 98,100 | 97,800 | 98,100 | 13 | 981 |
| 2010-09-28 | 98,000 | 98,000 | 97,200 | 97,200 | 24 | 972 |
| 2010-09-27 | 97,900 | 98,000 | 97,100 | 97,500 | 25 | 975 |
| 2010-09-24 | 96,600 | 97,500 | 96,500 | 97,500 | 65 | 975 |
| 2010-09-22 | 98,400 | 98,400 | 97,700 | 98,000 | 38 | 980 |
| 2010-09-21 | 98,400 | 98,800 | 98,400 | 98,500 | 22 | 985 |
| 2010-09-17 | 97,800 | 98,100 | 97,500 | 98,100 | 28 | 981 |
| 2010-09-16 | 97,500 | 97,700 | 97,500 | 97,500 | 27 | 975 |
| 2010-09-15 | 96,400 | 97,100 | 96,400 | 97,000 | 20 | 970 |
| 2010-09-14 | 97,400 | 97,400 | 96,100 | 96,100 | 16 | 961 |
| 2010-09-13 | 97,000 | 97,300 | 97,000 | 97,100 | 11 | 971 |
| 2010-09-10 | 96,200 | 97,200 | 96,200 | 97,100 | 8 | 971 |
| 2010-09-09 | 95,700 | 96,500 | 94,800 | 96,500 | 61 | 965 |
| 2010-09-08 | 95,500 | 97,300 | 95,500 | 95,500 | 52 | 955 |
| 2010-09-07 | 97,500 | 97,500 | 97,000 | 97,000 | 4 | 970 |
| 2010-09-06 | 96,600 | 97,800 | 96,600 | 97,000 | 29 | 970 |
| 2010-09-03 | 97,000 | 97,500 | 96,600 | 97,500 | 5 | 975 |
| 2010-09-02 | 97,300 | 97,300 | 96,100 | 96,100 | 3 | 961 |
| 2010-09-01 | 96,500 | 97,400 | 96,000 | 97,400 | 19 | 974 |
| 2010-08-31 | 97,200 | 98,100 | 96,500 | 97,800 | 14 | 978 |
| 2010-08-30 | 95,500 | 96,700 | 95,500 | 96,700 | 23 | 967 |
| 2010-08-27 | 95,500 | 96,000 | 95,000 | 95,000 | 35 | 950 |
| 2010-08-26 | 96,000 | 96,000 | 95,300 | 95,900 | 7 | 959 |
| 2010-08-25 | 97,700 | 97,700 | 95,300 | 95,300 | 47 | 953 |
| 2010-08-24 | 98,000 | 98,000 | 96,100 | 97,200 | 18 | 972 |
| 2010-08-23 | 95,500 | 98,300 | 95,500 | 98,000 | 45 | 980 |
| 2010-08-20 | 96,000 | 96,500 | 96,000 | 96,500 | 8 | 965 |
| 2010-08-19 | 95,200 | 96,400 | 95,200 | 96,400 | 16 | 964 |
| 2010-08-18 | 95,000 | 96,500 | 95,000 | 95,100 | 27 | 951 |
| 2010-08-17 | 95,200 | 96,500 | 94,800 | 95,000 | 57 | 950 |
| 2010-08-16 | 96,900 | 96,900 | 96,500 | 96,700 | 4 | 967 |
| 2010-08-13 | 95,000 | 97,500 | 94,500 | 96,200 | 34 | 962 |
| 2010-08-12 | 95,800 | 96,500 | 95,000 | 95,100 | 44 | 951 |
| 2010-08-11 | 96,500 | 96,500 | 96,000 | 96,000 | 18 | 960 |
| 2010-08-10 | 96,100 | 97,800 | 96,100 | 96,500 | 24 | 965 |
| 2010-08-09 | 97,000 | 97,000 | 96,000 | 96,000 | 39 | 960 |
| 2010-08-06 | 98,200 | 98,200 | 97,300 | 97,300 | 5 | 973 |
| 2010-08-05 | 98,000 | 98,000 | 97,500 | 97,500 | 22 | 975 |
| 2010-08-04 | 97,400 | 97,500 | 97,100 | 97,500 | 18 | 975 |
| 2010-08-03 | 97,000 | 97,500 | 97,000 | 97,500 | 6 | 975 |
| 2010-08-02 | 97,000 | 97,000 | 96,700 | 96,700 | 14 | 967 |
| 2010-07-30 | 97,000 | 97,500 | 96,700 | 97,400 | 18 | 974 |
| 2010-07-29 | 97,100 | 98,000 | 97,000 | 97,000 | 28 | 970 |
| 2010-07-28 | 97,800 | 98,000 | 96,500 | 97,900 | 55 | 979 |
| 2010-07-27 | 97,000 | 97,800 | 96,800 | 96,800 | 36 | 968 |
| 2010-07-26 | 98,600 | 98,700 | 98,100 | 98,100 | 17 | 981 |
| 2010-07-23 | 96,700 | 97,200 | 96,600 | 96,900 | 21 | 969 |
| 2010-07-22 | 98,000 | 98,000 | 96,400 | 96,400 | 15 | 964 |
| 2010-07-21 | 97,300 | 98,200 | 97,100 | 98,200 | 14 | 982 |
| 2010-07-20 | 97,000 | 97,500 | 96,800 | 97,500 | 20 | 975 |
| 2010-07-16 | 98,500 | 98,600 | 97,000 | 97,300 | 34 | 973 |
| 2010-07-15 | 99,100 | 99,100 | 98,600 | 98,600 | 10 | 986 |
| 2010-07-14 | 99,700 | 99,700 | 99,100 | 99,100 | 6 | 991 |
| 2010-07-13 | 100,000 | 100,000 | 99,100 | 99,800 | 9 | 998 |
| 2010-07-12 | 100,200 | 100,200 | 99,500 | 99,500 | 8 | 995 |
| 2010-07-09 | 100,000 | 100,000 | 99,000 | 99,000 | 13 | 990 |
| 2010-07-08 | 99,000 | 99,300 | 98,100 | 99,000 | 20 | 990 |
| 2010-07-07 | 98,100 | 98,500 | 97,600 | 98,500 | 19 | 985 |
| 2010-07-06 | 96,900 | 99,000 | 96,900 | 98,600 | 26 | 986 |
| 2010-07-05 | 99,000 | 99,000 | 95,600 | 98,400 | 71 | 984 |
| 2010-07-02 | 99,500 | 99,700 | 98,900 | 99,500 | 20 | 995 |
| 2010-07-01 | 99,000 | 99,100 | 98,000 | 98,000 | 81 | 980 |
| 2010-06-30 | 99,800 | 100,000 | 99,100 | 99,500 | 30 | 995 |
| 2010-06-29 | 99,800 | 100,000 | 99,000 | 100,000 | 34 | 1,000 |
| 2010-06-28 | 101,900 | 101,900 | 100,100 | 101,400 | 51 | 1,014 |
| 2010-06-25 | 104,100 | 104,100 | 102,100 | 103,800 | 182 | 1,038 |
| 2010-06-24 | 103,000 | 103,500 | 102,800 | 102,800 | 22 | 1,028 |
| 2010-06-23 | 104,000 | 104,000 | 102,500 | 103,000 | 47 | 1,030 |
| 2010-06-22 | 103,900 | 104,400 | 103,900 | 104,400 | 20 | 1,044 |
| 2010-06-21 | 102,900 | 105,000 | 102,900 | 104,700 | 69 | 1,047 |
| 2010-06-18 | 102,600 | 103,900 | 102,000 | 102,400 | 39 | 1,024 |
| 2010-06-17 | 102,000 | 103,300 | 101,500 | 102,600 | 35 | 1,026 |
| 2010-06-16 | 101,200 | 103,700 | 101,000 | 102,600 | 117 | 1,026 |
| 2010-06-15 | 100,900 | 103,800 | 100,600 | 101,400 | 99 | 1,014 |
| 2010-06-14 | 100,100 | 101,800 | 100,100 | 101,500 | 47 | 1,015 |
| 2010-06-11 | 99,900 | 100,600 | 99,800 | 100,100 | 34 | 1,001 |
| 2010-06-10 | 100,000 | 100,000 | 99,500 | 100,000 | 50 | 1,000 |
| 2010-06-09 | 101,200 | 101,200 | 100,000 | 100,000 | 73 | 1,000 |
| 2010-06-08 | 100,000 | 100,200 | 99,100 | 100,200 | 9 | 1,002 |
| 2010-06-07 | 99,800 | 100,000 | 98,500 | 99,500 | 67 | 995 |
| 2010-06-04 | 100,800 | 101,400 | 100,700 | 101,400 | 7 | 1,014 |
| 2010-06-03 | 100,200 | 101,300 | 100,200 | 101,300 | 38 | 1,013 |
| 2010-06-02 | 100,700 | 100,700 | 99,500 | 100,700 | 26 | 1,007 |
| 2010-06-01 | 100,700 | 101,700 | 100,700 | 101,000 | 28 | 1,010 |
| 2010-05-31 | 100,100 | 101,100 | 100,100 | 101,100 | 30 | 1,011 |
| 2010-05-28 | 99,100 | 100,600 | 99,100 | 100,400 | 39 | 1,004 |
| 2010-05-27 | 98,200 | 99,700 | 98,000 | 98,600 | 58 | 986 |
| 2010-05-26 | 100,000 | 101,000 | 98,500 | 98,600 | 76 | 986 |
| 2010-05-25 | 101,400 | 101,400 | 99,500 | 99,500 | 74 | 995 |
| 2010-05-24 | 102,000 | 102,000 | 99,900 | 100,900 | 55 | 1,009 |
| 2010-05-21 | 100,000 | 101,500 | 99,500 | 99,600 | 135 | 996 |
| 2010-05-20 | 103,200 | 103,400 | 102,000 | 102,600 | 46 | 1,026 |
| 2010-05-19 | 102,500 | 103,300 | 102,000 | 103,000 | 68 | 1,030 |
| 2010-05-18 | 103,700 | 103,800 | 103,000 | 103,000 | 46 | 1,030 |
| 2010-05-17 | 104,300 | 104,300 | 102,100 | 103,000 | 107 | 1,030 |
| 2010-05-14 | 104,100 | 104,600 | 103,000 | 104,600 | 35 | 1,046 |
| 2010-05-13 | 104,200 | 104,900 | 104,000 | 104,900 | 44 | 1,049 |
| 2010-05-12 | 103,000 | 104,500 | 102,700 | 103,600 | 57 | 1,036 |
| 2010-05-11 | 106,800 | 106,800 | 103,000 | 103,000 | 36 | 1,030 |
| 2010-05-10 | 103,200 | 106,000 | 103,200 | 105,500 | 62 | 1,055 |
| 2010-05-07 | 104,200 | 105,000 | 103,400 | 105,000 | 215 | 1,050 |
| 2010-05-06 | 106,700 | 107,200 | 106,000 | 106,500 | 146 | 1,065 |
| 2010-04-30 | 108,000 | 108,000 | 107,400 | 107,900 | 67 | 1,079 |
| 2010-04-28 | 106,800 | 107,400 | 106,600 | 106,900 | 66 | 1,069 |
| 2010-04-27 | 108,000 | 108,100 | 107,200 | 107,800 | 67 | 1,078 |
| 2010-04-26 | 107,000 | 107,800 | 107,000 | 107,400 | 98 | 1,074 |
| 2010-04-23 | 106,600 | 106,900 | 106,400 | 106,900 | 43 | 1,069 |
| 2010-04-22 | 107,000 | 107,000 | 106,200 | 106,600 | 33 | 1,066 |
| 2010-04-21 | 106,700 | 107,000 | 106,700 | 107,000 | 45 | 1,070 |
| 2010-04-20 | 106,000 | 106,900 | 106,000 | 106,300 | 47 | 1,063 |
| 2010-04-19 | 106,500 | 107,300 | 105,900 | 106,000 | 73 | 1,060 |
| 2010-04-16 | 107,600 | 107,800 | 106,500 | 106,600 | 90 | 1,066 |
| 2010-04-15 | 106,400 | 107,700 | 106,400 | 107,100 | 70 | 1,071 |
| 2010-04-14 | 106,800 | 106,800 | 106,000 | 106,400 | 41 | 1,064 |
| 2010-04-13 | 106,400 | 107,900 | 105,500 | 105,500 | 156 | 1,055 |
| 2010-04-12 | 106,200 | 106,400 | 105,200 | 106,400 | 78 | 1,064 |
| 2010-04-09 | 106,200 | 106,200 | 104,800 | 105,500 | 55 | 1,055 |
| 2010-04-08 | 106,200 | 106,500 | 105,000 | 106,200 | 45 | 1,062 |
| 2010-04-07 | 105,700 | 106,300 | 105,000 | 105,000 | 120 | 1,050 |
| 2010-04-06 | 107,700 | 108,700 | 105,600 | 105,800 | 129 | 1,058 |
| 2010-04-05 | 103,900 | 106,500 | 103,900 | 106,200 | 178 | 1,062 |
| 2010-04-02 | 102,500 | 103,300 | 102,300 | 102,900 | 67 | 1,029 |
| 2010-04-01 | 101,000 | 102,800 | 101,000 | 102,700 | 89 | 1,027 |
| 2010-03-31 | 100,900 | 101,300 | 100,400 | 101,300 | 45 | 1,013 |
| 2010-03-30 | 100,500 | 100,900 | 100,000 | 100,800 | 38 | 1,008 |
| 2010-03-29 | 99,000 | 100,700 | 98,700 | 100,200 | 41 | 1,002 |
| 2010-03-26 | 99,200 | 99,900 | 99,200 | 99,700 | 12 | 997 |
| 2010-03-25 | 100,400 | 100,500 | 98,900 | 99,700 | 84 | 997 |
| 2010-03-24 | 100,900 | 100,900 | 100,000 | 100,400 | 42 | 1,004 |
| 2010-03-23 | 100,000 | 100,900 | 100,000 | 100,800 | 80 | 1,008 |
| 2010-03-19 | 99,300 | 102,200 | 99,000 | 101,000 | 117 | 1,010 |
| 2010-03-18 | 98,300 | 99,000 | 98,100 | 99,000 | 46 | 990 |
| 2010-03-17 | 97,900 | 98,300 | 97,900 | 98,300 | 34 | 983 |
| 2010-03-16 | 98,000 | 98,000 | 97,300 | 97,900 | 36 | 979 |
| 2010-03-15 | 98,000 | 98,200 | 97,100 | 98,000 | 41 | 980 |
| 2010-03-12 | 97,900 | 97,900 | 96,200 | 97,000 | 28 | 970 |
| 2010-03-11 | 95,400 | 97,200 | 95,400 | 97,100 | 28 | 971 |
| 2010-03-10 | 95,300 | 96,800 | 95,300 | 96,400 | 38 | 964 |
| 2010-03-09 | 97,400 | 97,400 | 96,800 | 96,800 | 10 | 968 |
| 2010-03-08 | 96,600 | 98,000 | 96,000 | 96,500 | 41 | 965 |
| 2010-03-05 | 97,900 | 98,300 | 97,500 | 97,600 | 125 | 976 |
| 2010-03-04 | 97,900 | 98,600 | 97,900 | 97,900 | 65 | 979 |
| 2010-03-03 | 98,000 | 98,500 | 97,900 | 98,500 | 51 | 985 |
| 2010-03-02 | 97,900 | 98,500 | 97,900 | 98,000 | 97 | 980 |
| 2010-03-01 | 98,100 | 99,000 | 97,900 | 98,100 | 111 | 981 |
| 2010-02-26 | 92,500 | 99,600 | 92,500 | 99,600 | 125 | 996 |
| 2010-02-25 | 94,500 | 95,000 | 93,300 | 93,300 | 51 | 933 |
| 2010-02-24 | 94,100 | 94,200 | 93,100 | 93,700 | 39 | 937 |
| 2010-02-23 | 93,300 | 94,200 | 93,300 | 93,900 | 18 | 939 |
| 2010-02-22 | 92,000 | 93,700 | 91,000 | 93,700 | 100 | 937 |
| 2010-02-19 | 92,700 | 92,700 | 92,200 | 92,200 | 53 | 922 |
| 2010-02-18 | 92,600 | 93,900 | 92,600 | 92,700 | 53 | 927 |
| 2010-02-17 | 93,500 | 94,000 | 93,000 | 93,200 | 41 | 932 |
| 2010-02-16 | 93,200 | 94,000 | 93,200 | 94,000 | 33 | 940 |
| 2010-02-15 | 95,000 | 95,000 | 93,300 | 94,000 | 21 | 940 |
| 2010-02-12 | 94,300 | 94,500 | 91,500 | 94,500 | 80 | 945 |
| 2010-02-10 | 94,500 | 94,500 | 93,300 | 94,500 | 13 | 945 |
| 2010-02-09 | 93,500 | 94,500 | 93,000 | 94,500 | 28 | 945 |
| 2010-02-08 | 95,400 | 95,400 | 94,200 | 94,200 | 34 | 942 |
| 2010-02-05 | 94,900 | 95,000 | 94,700 | 94,900 | 27 | 949 |
| 2010-02-04 | 95,900 | 96,000 | 95,000 | 95,600 | 52 | 956 |
| 2010-02-03 | 95,500 | 95,900 | 94,900 | 95,900 | 18 | 959 |
| 2010-02-02 | 94,900 | 95,300 | 94,900 | 95,300 | 7 | 953 |
| 2010-02-01 | 96,000 | 96,000 | 94,800 | 95,700 | 35 | 957 |
| 2010-01-29 | 96,200 | 96,200 | 95,100 | 96,000 | 27 | 960 |
| 2010-01-28 | 95,100 | 95,800 | 94,800 | 95,700 | 52 | 957 |
| 2010-01-27 | 95,400 | 96,300 | 95,100 | 95,100 | 26 | 951 |
| 2010-01-26 | 96,700 | 96,700 | 95,000 | 96,400 | 27 | 964 |
| 2010-01-25 | 95,400 | 96,500 | 95,100 | 96,500 | 98 | 965 |
| 2010-01-22 | 96,900 | 97,000 | 96,000 | 96,900 | 64 | 969 |
| 2010-01-21 | 96,500 | 97,100 | 96,300 | 97,100 | 7 | 971 |
| 2010-01-20 | 97,500 | 97,500 | 96,100 | 96,100 | 34 | 961 |
| 2010-01-19 | 97,100 | 97,800 | 97,000 | 97,000 | 15 | 970 |
| 2010-01-18 | 97,900 | 98,000 | 97,500 | 97,500 | 36 | 975 |
| 2010-01-15 | 98,000 | 98,000 | 97,500 | 97,900 | 16 | 979 |
| 2010-01-14 | 97,500 | 98,000 | 97,000 | 98,000 | 99 | 980 |
| 2010-01-13 | 96,500 | 97,700 | 96,500 | 97,500 | 11 | 975 |
| 2010-01-12 | 95,900 | 97,900 | 95,900 | 97,200 | 47 | 972 |
| 2010-01-08 | 96,800 | 97,400 | 96,100 | 97,400 | 26 | 974 |
| 2010-01-07 | 96,700 | 97,700 | 96,100 | 97,000 | 61 | 970 |
| 2010-01-06 | 95,200 | 97,900 | 95,200 | 96,700 | 57 | 967 |
| 2010-01-05 | 94,500 | 96,000 | 94,500 | 94,900 | 31 | 949 |
| 2010-01-04 | 96,600 | 96,600 | 93,800 | 94,500 | 86 | 945 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2004-06-25]1株→4株
