2389 (株)デジタルホールディングス 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 | 124,400 | 125,000 | 121,100 | 125,000 | 300 | 625 |
| 2010-12-29 | 122,200 | 124,000 | 120,000 | 123,900 | 302 | 619.50 |
| 2010-12-28 | 124,300 | 125,400 | 122,200 | 122,200 | 652 | 611 |
| 2010-12-27 | 124,000 | 129,300 | 121,200 | 125,500 | 1,415 | 627.50 |
| 2010-12-24 | 116,500 | 118,000 | 116,500 | 118,000 | 241 | 590 |
| 2010-12-22 | 123,000 | 125,000 | 114,000 | 116,900 | 1,054 | 584.50 |
| 2010-12-21 | 113,300 | 116,700 | 112,400 | 115,700 | 510 | 578.50 |
| 2010-12-20 | 115,500 | 115,800 | 111,300 | 113,000 | 195 | 565 |
| 2010-12-17 | 114,700 | 115,500 | 112,200 | 114,500 | 192 | 572.50 |
| 2010-12-16 | 115,400 | 115,900 | 114,200 | 114,700 | 145 | 573.50 |
| 2010-12-15 | 115,100 | 117,000 | 114,500 | 117,000 | 370 | 585 |
| 2010-12-14 | 109,900 | 114,000 | 109,100 | 114,000 | 271 | 570 |
| 2010-12-13 | 107,500 | 109,700 | 107,500 | 109,500 | 201 | 547.50 |
| 2010-12-10 | 107,600 | 108,000 | 107,300 | 107,300 | 44 | 536.50 |
| 2010-12-09 | 107,000 | 108,000 | 105,200 | 107,300 | 204 | 536.50 |
| 2010-12-08 | 107,500 | 108,500 | 106,300 | 107,000 | 141 | 535 |
| 2010-12-07 | 108,000 | 109,000 | 106,300 | 107,000 | 145 | 535 |
| 2010-12-06 | 106,000 | 109,000 | 104,900 | 109,000 | 181 | 545 |
| 2010-12-03 | 106,400 | 106,400 | 103,800 | 105,700 | 339 | 528.50 |
| 2010-12-02 | 105,000 | 105,500 | 104,500 | 105,000 | 381 | 525 |
| 2010-12-01 | 101,200 | 103,800 | 100,200 | 103,800 | 177 | 519 |
| 2010-11-30 | 103,000 | 103,000 | 99,400 | 99,700 | 813 | 498.50 |
| 2010-11-29 | 108,700 | 108,700 | 104,000 | 104,100 | 123 | 520.50 |
| 2010-11-26 | 111,800 | 111,800 | 104,100 | 106,800 | 255 | 534 |
| 2010-11-25 | 107,000 | 107,900 | 105,000 | 106,900 | 129 | 534.50 |
| 2010-11-24 | 102,600 | 107,000 | 102,000 | 105,600 | 178 | 528 |
| 2010-11-22 | 106,200 | 107,000 | 105,000 | 106,400 | 159 | 532 |
| 2010-11-19 | 107,000 | 109,800 | 105,400 | 106,100 | 268 | 530.50 |
| 2010-11-18 | 102,400 | 110,000 | 101,000 | 110,000 | 695 | 550 |
| 2010-11-17 | 97,000 | 100,800 | 97,000 | 100,000 | 266 | 500 |
| 2010-11-16 | 98,900 | 99,000 | 97,000 | 97,000 | 80 | 485 |
| 2010-11-15 | 98,000 | 98,700 | 97,200 | 98,500 | 95 | 492.50 |
| 2010-11-12 | 98,100 | 98,500 | 97,000 | 97,300 | 227 | 486.50 |
| 2010-11-11 | 102,500 | 102,500 | 99,400 | 99,900 | 248 | 499.50 |
| 2010-11-10 | 100,700 | 101,000 | 100,000 | 100,400 | 134 | 502 |
| 2010-11-09 | 98,100 | 99,900 | 97,400 | 99,900 | 96 | 499.50 |
| 2010-11-08 | 98,900 | 101,200 | 98,800 | 98,800 | 173 | 494 |
| 2010-11-05 | 95,800 | 104,000 | 94,000 | 98,500 | 621 | 492.50 |
| 2010-11-04 | 92,100 | 92,600 | 91,000 | 92,000 | 45 | 460 |
| 2010-11-02 | 91,000 | 92,900 | 90,600 | 90,600 | 46 | 453 |
| 2010-11-01 | 92,300 | 93,000 | 92,100 | 92,100 | 24 | 460.50 |
| 2010-10-29 | 91,200 | 93,000 | 89,800 | 93,000 | 158 | 465 |
| 2010-10-28 | 92,000 | 92,500 | 91,400 | 91,400 | 85 | 457 |
| 2010-10-27 | 94,000 | 94,000 | 91,600 | 91,600 | 84 | 458 |
| 2010-10-26 | 91,400 | 95,000 | 89,900 | 95,000 | 256 | 475 |
| 2010-10-25 | 90,200 | 95,700 | 90,200 | 91,400 | 249 | 457 |
| 2010-10-22 | 91,800 | 91,800 | 90,100 | 90,300 | 164 | 451.50 |
| 2010-10-21 | 94,000 | 94,400 | 91,400 | 91,600 | 131 | 458 |
| 2010-10-20 | 97,500 | 98,000 | 93,100 | 93,900 | 180 | 469.50 |
| 2010-10-19 | 97,000 | 97,500 | 95,600 | 97,000 | 57 | 485 |
| 2010-10-18 | 99,900 | 100,000 | 94,300 | 99,000 | 53 | 495 |
| 2010-10-15 | 99,900 | 100,000 | 99,000 | 99,900 | 31 | 499.50 |
| 2010-10-14 | 99,900 | 102,000 | 99,700 | 102,000 | 50 | 510 |
| 2010-10-13 | 101,100 | 101,100 | 99,800 | 99,900 | 94 | 499.50 |
| 2010-10-12 | 103,000 | 103,000 | 101,300 | 102,900 | 26 | 514.50 |
| 2010-10-08 | 102,200 | 102,900 | 102,200 | 102,900 | 15 | 514.50 |
| 2010-10-07 | 103,000 | 103,000 | 102,000 | 102,200 | 97 | 511 |
| 2010-10-06 | 104,500 | 104,500 | 104,300 | 104,300 | 10 | 521.50 |
| 2010-10-05 | 103,100 | 104,600 | 103,100 | 104,100 | 60 | 520.50 |
| 2010-10-04 | 106,000 | 106,000 | 105,200 | 105,500 | 36 | 527.50 |
| 2010-10-01 | 106,200 | 106,200 | 105,300 | 106,200 | 63 | 531 |
| 2010-09-30 | 105,900 | 106,200 | 105,100 | 106,200 | 55 | 531 |
| 2010-09-29 | 108,300 | 108,300 | 106,100 | 106,200 | 47 | 531 |
| 2010-09-28 | 108,000 | 108,300 | 106,100 | 108,300 | 39 | 541.50 |
| 2010-09-27 | 107,000 | 108,500 | 107,000 | 107,800 | 39 | 539 |
| 2010-09-24 | 106,000 | 106,400 | 105,100 | 106,000 | 48 | 530 |
| 2010-09-22 | 106,000 | 106,800 | 105,700 | 106,000 | 141 | 530 |
| 2010-09-21 | 105,900 | 106,900 | 105,900 | 106,000 | 104 | 530 |
| 2010-09-17 | 105,500 | 106,000 | 105,200 | 105,300 | 127 | 526.50 |
| 2010-09-16 | 105,500 | 105,500 | 104,300 | 104,600 | 92 | 523 |
| 2010-09-15 | 104,800 | 105,500 | 104,300 | 104,300 | 89 | 521.50 |
| 2010-09-14 | 107,200 | 107,200 | 105,000 | 105,300 | 113 | 526.50 |
| 2010-09-13 | 107,700 | 108,000 | 105,200 | 105,200 | 104 | 526 |
| 2010-09-10 | 107,100 | 107,500 | 105,400 | 105,500 | 89 | 527.50 |
| 2010-09-09 | 112,200 | 112,200 | 107,000 | 107,000 | 57 | 535 |
| 2010-09-08 | 109,000 | 109,200 | 108,000 | 109,200 | 7 | 546 |
| 2010-09-07 | 112,600 | 112,600 | 109,000 | 111,500 | 66 | 557.50 |
| 2010-09-06 | 108,300 | 114,000 | 108,300 | 110,900 | 95 | 554.50 |
| 2010-09-03 | 107,100 | 108,000 | 107,100 | 107,400 | 25 | 537 |
| 2010-09-02 | 109,100 | 109,100 | 106,500 | 108,600 | 79 | 543 |
| 2010-09-01 | 113,000 | 113,000 | 106,100 | 106,100 | 220 | 530.50 |
| 2010-08-31 | 115,000 | 115,000 | 112,900 | 113,000 | 160 | 565 |
| 2010-08-30 | 114,400 | 116,500 | 114,400 | 115,900 | 70 | 579.50 |
| 2010-08-27 | 115,400 | 115,400 | 114,000 | 114,200 | 136 | 571 |
| 2010-08-26 | 119,500 | 119,500 | 115,300 | 115,300 | 116 | 576.50 |
| 2010-08-25 | 118,700 | 118,700 | 116,000 | 116,500 | 48 | 582.50 |
| 2010-08-24 | 119,400 | 119,400 | 118,000 | 118,700 | 23 | 593.50 |
| 2010-08-23 | 123,900 | 123,900 | 119,000 | 119,400 | 28 | 597 |
| 2010-08-20 | 122,000 | 125,000 | 122,000 | 124,100 | 36 | 620.50 |
| 2010-08-19 | 122,200 | 125,000 | 122,200 | 123,600 | 55 | 618 |
| 2010-08-18 | 119,000 | 122,800 | 117,600 | 122,300 | 81 | 611.50 |
| 2010-08-17 | 119,800 | 120,500 | 119,100 | 119,500 | 72 | 597.50 |
| 2010-08-16 | 118,000 | 119,700 | 117,000 | 119,400 | 50 | 597 |
| 2010-08-13 | 117,600 | 119,600 | 117,000 | 118,000 | 51 | 590 |
| 2010-08-12 | 116,800 | 117,800 | 115,000 | 116,700 | 106 | 583.50 |
| 2010-08-11 | 117,000 | 117,800 | 115,300 | 116,000 | 54 | 580 |
| 2010-08-10 | 117,000 | 119,000 | 117,000 | 119,000 | 42 | 595 |
| 2010-08-09 | 120,000 | 121,000 | 117,400 | 117,400 | 33 | 587 |
| 2010-08-06 | 120,000 | 120,000 | 117,700 | 120,000 | 58 | 600 |
| 2010-08-05 | 120,800 | 120,800 | 119,500 | 120,000 | 92 | 600 |
| 2010-08-04 | 123,000 | 123,800 | 121,400 | 123,800 | 89 | 619 |
| 2010-08-03 | 122,600 | 124,400 | 121,400 | 123,900 | 83 | 619.50 |
| 2010-08-02 | 124,300 | 124,900 | 120,000 | 122,100 | 107 | 610.50 |
| 2010-07-30 | 121,900 | 125,000 | 119,400 | 125,000 | 111 | 625 |
| 2010-07-29 | 120,000 | 121,700 | 120,000 | 120,300 | 59 | 601.50 |
| 2010-07-28 | 120,000 | 121,400 | 120,000 | 121,400 | 62 | 607 |
| 2010-07-27 | 120,200 | 120,900 | 118,500 | 118,600 | 46 | 593 |
| 2010-07-26 | 122,000 | 122,000 | 119,600 | 120,600 | 38 | 603 |
| 2010-07-23 | 117,600 | 119,700 | 117,600 | 119,000 | 80 | 595 |
| 2010-07-22 | 118,200 | 120,000 | 117,000 | 117,500 | 128 | 587.50 |
| 2010-07-21 | 120,000 | 120,900 | 118,000 | 118,000 | 108 | 590 |
| 2010-07-20 | 123,600 | 123,600 | 118,000 | 121,400 | 67 | 607 |
| 2010-07-16 | 125,000 | 125,200 | 115,000 | 120,000 | 191 | 600 |
| 2010-07-15 | 127,800 | 127,800 | 125,000 | 125,000 | 99 | 625 |
| 2010-07-14 | 124,600 | 127,800 | 124,600 | 127,800 | 128 | 639 |
| 2010-07-13 | 122,000 | 125,300 | 122,000 | 124,000 | 54 | 620 |
| 2010-07-12 | 123,100 | 124,200 | 121,600 | 122,000 | 78 | 610 |
| 2010-07-09 | 125,000 | 127,000 | 123,100 | 123,100 | 132 | 615.50 |
| 2010-07-08 | 127,300 | 128,000 | 120,900 | 124,900 | 379 | 624.50 |
| 2010-07-07 | 128,900 | 130,000 | 123,600 | 124,600 | 180 | 623 |
| 2010-07-06 | 129,100 | 130,000 | 128,000 | 129,900 | 112 | 649.50 |
| 2010-07-05 | 132,900 | 132,900 | 129,000 | 130,500 | 65 | 652.50 |
| 2010-07-02 | 126,000 | 131,000 | 126,000 | 129,900 | 230 | 649.50 |
| 2010-07-01 | 125,000 | 126,900 | 123,800 | 125,000 | 324 | 625 |
| 2010-06-30 | 124,000 | 128,700 | 123,500 | 128,000 | 360 | 640 |
| 2010-06-29 | 123,300 | 126,500 | 123,000 | 125,500 | 288 | 627.50 |
| 2010-06-28 | 132,000 | 132,000 | 121,000 | 123,300 | 326 | 616.50 |
| 2010-06-25 | 136,800 | 142,400 | 130,000 | 131,000 | 455 | 655 |
| 2010-06-24 | 138,500 | 143,600 | 135,300 | 139,800 | 524 | 699 |
| 2010-06-23 | 149,000 | 150,300 | 140,400 | 144,300 | 783 | 721.50 |
| 2010-06-22 | 150,000 | 150,600 | 145,200 | 148,000 | 693 | 740 |
| 2010-06-21 | 150,000 | 150,300 | 146,500 | 149,700 | 410 | 748.50 |
| 2010-06-18 | 144,600 | 149,000 | 142,100 | 146,300 | 182 | 731.50 |
| 2010-06-17 | 150,000 | 150,000 | 142,100 | 145,400 | 292 | 727 |
| 2010-06-16 | 152,600 | 152,800 | 147,200 | 149,400 | 380 | 747 |
| 2010-06-15 | 151,600 | 153,800 | 150,800 | 153,100 | 662 | 765.50 |
| 2010-06-14 | 144,000 | 154,000 | 144,000 | 153,900 | 802 | 769.50 |
| 2010-06-11 | 142,800 | 142,800 | 139,100 | 140,000 | 138 | 700 |
| 2010-06-10 | 130,100 | 139,700 | 130,100 | 139,100 | 125 | 695.50 |
| 2010-06-09 | 135,500 | 136,000 | 128,500 | 128,500 | 209 | 642.50 |
| 2010-06-08 | 132,000 | 136,000 | 131,400 | 134,700 | 93 | 673.50 |
| 2010-06-07 | 134,000 | 136,400 | 133,100 | 133,300 | 83 | 666.50 |
| 2010-06-04 | 140,500 | 141,900 | 139,100 | 139,100 | 220 | 695.50 |
| 2010-06-03 | 138,500 | 142,000 | 137,700 | 139,500 | 310 | 697.50 |
| 2010-06-02 | 137,500 | 139,900 | 132,300 | 136,900 | 196 | 684.50 |
| 2010-06-01 | 138,600 | 144,800 | 138,000 | 140,400 | 193 | 702 |
| 2010-05-31 | 132,200 | 140,500 | 132,200 | 140,000 | 345 | 700 |
| 2010-05-28 | 130,000 | 132,500 | 121,700 | 132,000 | 305 | 660 |
| 2010-05-27 | 118,700 | 129,500 | 118,700 | 127,000 | 101 | 635 |
| 2010-05-26 | 124,000 | 124,100 | 116,100 | 122,900 | 160 | 614.50 |
| 2010-05-25 | 130,100 | 140,000 | 121,000 | 121,200 | 677 | 606 |
| 2010-05-24 | 132,900 | 132,900 | 128,500 | 130,000 | 160 | 650 |
| 2010-05-21 | 122,900 | 135,100 | 119,000 | 125,500 | 634 | 627.50 |
| 2010-05-20 | 129,400 | 130,100 | 126,800 | 127,200 | 169 | 636 |
| 2010-05-19 | 125,000 | 130,000 | 125,000 | 129,500 | 205 | 647.50 |
| 2010-05-18 | 130,000 | 130,300 | 125,100 | 127,900 | 172 | 639.50 |
| 2010-05-17 | 135,500 | 135,500 | 125,700 | 126,100 | 288 | 630.50 |
| 2010-05-14 | 142,000 | 143,000 | 133,000 | 135,000 | 269 | 675 |
| 2010-05-13 | 147,100 | 147,900 | 143,000 | 144,700 | 112 | 723.50 |
| 2010-05-12 | 146,500 | 149,000 | 143,500 | 144,100 | 178 | 720.50 |
| 2010-05-11 | 151,000 | 151,500 | 145,300 | 149,900 | 340 | 749.50 |
| 2010-05-10 | 143,000 | 148,000 | 141,000 | 148,000 | 96 | 740 |
| 2010-05-07 | 138,000 | 146,700 | 136,100 | 143,100 | 266 | 715.50 |
| 2010-05-06 | 147,900 | 150,000 | 145,000 | 147,000 | 158 | 735 |
| 2010-04-30 | 149,800 | 151,900 | 148,600 | 151,900 | 178 | 759.50 |
| 2010-04-28 | 145,000 | 147,500 | 145,000 | 145,500 | 125 | 727.50 |
| 2010-04-27 | 150,700 | 152,500 | 148,000 | 149,000 | 176 | 745 |
| 2010-04-26 | 156,600 | 156,600 | 148,600 | 150,700 | 348 | 753.50 |
| 2010-04-23 | 139,500 | 155,000 | 139,500 | 146,700 | 753 | 733.50 |
| 2010-04-22 | 137,000 | 139,500 | 135,600 | 138,500 | 111 | 692.50 |
| 2010-04-21 | 135,400 | 139,800 | 134,700 | 138,900 | 165 | 694.50 |
| 2010-04-20 | 141,900 | 141,900 | 135,000 | 135,000 | 205 | 675 |
| 2010-04-19 | 139,500 | 144,000 | 135,000 | 140,300 | 254 | 701.50 |
| 2010-04-16 | 135,800 | 142,000 | 135,100 | 141,500 | 555 | 707.50 |
| 2010-04-15 | 135,000 | 138,500 | 135,000 | 135,000 | 315 | 675 |
| 2010-04-14 | 129,700 | 134,800 | 129,100 | 134,000 | 348 | 670 |
| 2010-04-13 | 130,000 | 130,000 | 127,000 | 127,800 | 117 | 639 |
| 2010-04-12 | 128,000 | 131,300 | 127,300 | 127,700 | 276 | 638.50 |
| 2010-04-09 | 125,500 | 126,800 | 125,300 | 126,000 | 198 | 630 |
| 2010-04-08 | 125,200 | 126,000 | 124,800 | 125,300 | 95 | 626.50 |
| 2010-04-07 | 125,900 | 126,200 | 125,000 | 125,400 | 146 | 627 |
| 2010-04-06 | 130,800 | 132,400 | 125,500 | 125,800 | 268 | 629 |
| 2010-04-05 | 126,700 | 130,000 | 125,000 | 129,600 | 327 | 648 |
| 2010-04-02 | 124,300 | 125,600 | 124,300 | 125,400 | 137 | 627 |
| 2010-04-01 | 124,500 | 125,700 | 124,000 | 124,900 | 216 | 624.50 |
| 2010-03-31 | 125,600 | 125,700 | 123,800 | 123,900 | 136 | 619.50 |
| 2010-03-30 | 127,000 | 127,200 | 124,500 | 126,000 | 244 | 630 |
| 2010-03-29 | 132,000 | 132,000 | 125,200 | 127,000 | 156 | 635 |
| 2010-03-26 | 133,500 | 135,500 | 130,100 | 131,000 | 158 | 655 |
| 2010-03-25 | 139,100 | 139,100 | 130,200 | 139,000 | 245 | 695 |
| 2010-03-24 | 128,200 | 144,000 | 128,200 | 138,500 | 478 | 692.50 |
| 2010-03-23 | 129,000 | 132,100 | 127,600 | 128,000 | 250 | 640 |
| 2010-03-19 | 125,100 | 127,700 | 123,000 | 124,800 | 94 | 624 |
| 2010-03-18 | 124,900 | 128,800 | 124,300 | 125,100 | 268 | 625.50 |
| 2010-03-17 | 120,000 | 125,000 | 119,000 | 124,100 | 82 | 620.50 |
| 2010-03-16 | 117,500 | 124,800 | 117,500 | 120,700 | 159 | 603.50 |
| 2010-03-15 | 118,500 | 118,500 | 117,000 | 117,200 | 120 | 586 |
| 2010-03-12 | 117,400 | 118,500 | 117,300 | 118,000 | 185 | 590 |
| 2010-03-11 | 116,800 | 117,300 | 116,100 | 117,200 | 77 | 586 |
| 2010-03-10 | 116,200 | 116,200 | 116,000 | 116,100 | 77 | 580.50 |
| 2010-03-09 | 118,500 | 118,500 | 115,000 | 117,000 | 134 | 585 |
| 2010-03-08 | 116,500 | 118,600 | 116,400 | 118,200 | 47 | 591 |
| 2010-03-05 | 115,000 | 116,100 | 114,800 | 115,800 | 86 | 579 |
| 2010-03-04 | 117,000 | 117,200 | 115,800 | 115,900 | 131 | 579.50 |
| 2010-03-03 | 117,000 | 117,800 | 117,000 | 117,800 | 34 | 589 |
| 2010-03-02 | 118,000 | 118,600 | 117,000 | 117,400 | 115 | 587 |
| 2010-03-01 | 120,200 | 121,100 | 117,600 | 117,700 | 142 | 588.50 |
| 2010-02-26 | 121,000 | 122,000 | 120,000 | 121,000 | 151 | 605 |
| 2010-02-25 | 122,900 | 124,200 | 120,200 | 124,000 | 94 | 620 |
| 2010-02-24 | 118,000 | 121,000 | 118,000 | 121,000 | 98 | 605 |
| 2010-02-23 | 119,800 | 120,100 | 117,700 | 118,600 | 141 | 593 |
| 2010-02-22 | 116,500 | 119,800 | 116,100 | 119,800 | 69 | 599 |
| 2010-02-19 | 119,000 | 119,000 | 116,800 | 116,900 | 64 | 584.50 |
| 2010-02-18 | 118,000 | 118,900 | 118,000 | 118,900 | 37 | 594.50 |
| 2010-02-17 | 116,000 | 119,000 | 115,400 | 117,400 | 113 | 587 |
| 2010-02-16 | 120,600 | 120,600 | 115,900 | 115,900 | 273 | 579.50 |
| 2010-02-15 | 129,300 | 129,500 | 118,600 | 120,000 | 265 | 600 |
| 2010-02-12 | 134,900 | 134,900 | 124,000 | 129,300 | 194 | 646.50 |
| 2010-02-10 | 133,900 | 135,000 | 131,500 | 132,500 | 88 | 662.50 |
| 2010-02-09 | 133,600 | 135,900 | 131,000 | 135,900 | 154 | 679.50 |
| 2010-02-08 | 130,000 | 134,000 | 128,200 | 133,600 | 169 | 668 |
| 2010-02-05 | 123,300 | 127,400 | 122,000 | 127,100 | 156 | 635.50 |
| 2010-02-04 | 123,700 | 126,900 | 122,800 | 123,300 | 131 | 616.50 |
| 2010-02-03 | 128,000 | 128,000 | 125,500 | 126,700 | 36 | 633.50 |
| 2010-02-02 | 124,200 | 129,000 | 120,400 | 125,500 | 181 | 627.50 |
| 2010-02-01 | 124,500 | 124,500 | 120,100 | 121,900 | 105 | 609.50 |
| 2010-01-29 | 120,200 | 125,000 | 118,600 | 124,500 | 103 | 622.50 |
| 2010-01-28 | 120,500 | 120,500 | 118,600 | 120,300 | 45 | 601.50 |
| 2010-01-27 | 120,800 | 121,300 | 118,800 | 120,000 | 67 | 600 |
| 2010-01-26 | 121,300 | 121,300 | 118,800 | 118,900 | 50 | 594.50 |
| 2010-01-25 | 120,000 | 121,800 | 120,000 | 121,300 | 122 | 606.50 |
| 2010-01-22 | 122,100 | 123,500 | 119,900 | 119,900 | 62 | 599.50 |
| 2010-01-21 | 122,400 | 123,500 | 121,300 | 123,000 | 80 | 615 |
| 2010-01-20 | 122,500 | 123,500 | 121,500 | 123,400 | 142 | 617 |
| 2010-01-19 | 122,600 | 122,800 | 121,000 | 122,500 | 74 | 612.50 |
| 2010-01-18 | 121,000 | 122,000 | 120,000 | 122,000 | 71 | 610 |
| 2010-01-15 | 119,400 | 121,000 | 118,300 | 120,000 | 156 | 600 |
| 2010-01-14 | 117,000 | 117,800 | 116,600 | 117,500 | 79 | 587.50 |
| 2010-01-13 | 117,400 | 118,200 | 116,400 | 117,900 | 117 | 589.50 |
| 2010-01-12 | 117,800 | 118,000 | 116,000 | 117,400 | 183 | 587 |
| 2010-01-08 | 118,500 | 120,000 | 117,800 | 118,500 | 41 | 592.50 |
| 2010-01-07 | 120,000 | 120,200 | 118,100 | 118,500 | 27 | 592.50 |
| 2010-01-06 | 119,800 | 121,000 | 117,800 | 119,800 | 48 | 599 |
| 2010-01-05 | 122,900 | 122,900 | 117,000 | 119,400 | 132 | 597 |
| 2010-01-04 | 119,300 | 122,500 | 119,300 | 121,100 | 24 | 605.50 |
分割・併合履歴 ： [2012-12-26]1株→200株 [2005-06-27]1株→4株 [2004-03-26]1株→3株
