2411 ゲンダイエージェンシー(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 | 89,500 | 89,800 | 88,600 | 88,700 | 75 | 443.50 |
| 2010-12-29 | 90,000 | 90,000 | 88,000 | 89,900 | 56 | 449.50 |
| 2010-12-28 | 91,000 | 91,000 | 89,800 | 89,900 | 160 | 449.50 |
| 2010-12-27 | 90,700 | 90,700 | 89,900 | 90,000 | 217 | 450 |
| 2010-12-24 | 87,600 | 89,600 | 87,600 | 89,300 | 126 | 446.50 |
| 2010-12-22 | 87,600 | 88,600 | 87,500 | 88,100 | 119 | 440.50 |
| 2010-12-21 | 87,300 | 87,600 | 87,100 | 87,600 | 61 | 438 |
| 2010-12-20 | 87,300 | 87,800 | 87,000 | 87,100 | 56 | 435.50 |
| 2010-12-17 | 88,000 | 88,000 | 87,100 | 87,100 | 84 | 435.50 |
| 2010-12-16 | 87,500 | 88,700 | 87,500 | 87,500 | 77 | 437.50 |
| 2010-12-15 | 87,100 | 88,300 | 86,800 | 87,500 | 118 | 437.50 |
| 2010-12-14 | 87,000 | 87,500 | 86,700 | 87,400 | 107 | 437 |
| 2010-12-13 | 84,600 | 88,300 | 84,400 | 87,200 | 103 | 436 |
| 2010-12-10 | 83,500 | 84,200 | 83,500 | 84,200 | 76 | 421 |
| 2010-12-09 | 83,500 | 83,500 | 83,000 | 83,500 | 29 | 417.50 |
| 2010-12-08 | 81,800 | 83,500 | 81,700 | 83,500 | 91 | 417.50 |
| 2010-12-07 | 81,300 | 81,900 | 81,300 | 81,500 | 63 | 407.50 |
| 2010-12-06 | 81,200 | 81,500 | 81,000 | 81,300 | 78 | 406.50 |
| 2010-12-03 | 81,700 | 81,700 | 80,800 | 81,200 | 45 | 406 |
| 2010-12-02 | 81,200 | 81,800 | 80,600 | 81,300 | 99 | 406.50 |
| 2010-12-01 | 80,100 | 81,000 | 80,100 | 81,000 | 87 | 405 |
| 2010-11-30 | 80,500 | 80,500 | 79,900 | 79,900 | 156 | 399.50 |
| 2010-11-29 | 81,200 | 81,400 | 80,500 | 80,600 | 60 | 403 |
| 2010-11-26 | 80,600 | 80,900 | 80,300 | 80,900 | 17 | 404.50 |
| 2010-11-25 | 81,000 | 81,000 | 80,100 | 80,500 | 72 | 402.50 |
| 2010-11-24 | 79,600 | 80,500 | 79,400 | 80,500 | 54 | 402.50 |
| 2010-11-22 | 80,300 | 80,700 | 80,100 | 80,100 | 45 | 400.50 |
| 2010-11-19 | 79,700 | 80,200 | 79,700 | 80,200 | 25 | 401 |
| 2010-11-18 | 79,200 | 80,100 | 79,200 | 79,600 | 26 | 398 |
| 2010-11-17 | 79,200 | 79,300 | 79,200 | 79,300 | 7 | 396.50 |
| 2010-11-16 | 79,900 | 80,000 | 79,500 | 80,000 | 20 | 400 |
| 2010-11-15 | 80,100 | 80,200 | 79,900 | 80,000 | 95 | 400 |
| 2010-11-12 | 80,300 | 80,300 | 79,800 | 80,200 | 64 | 401 |
| 2010-11-11 | 79,800 | 80,000 | 79,500 | 79,800 | 46 | 399 |
| 2010-11-10 | 78,600 | 80,400 | 78,600 | 80,400 | 40 | 402 |
| 2010-11-09 | 79,900 | 80,300 | 78,100 | 78,600 | 88 | 393 |
| 2010-11-08 | 79,900 | 80,100 | 79,700 | 79,900 | 35 | 399.50 |
| 2010-11-05 | 78,600 | 79,900 | 78,100 | 78,900 | 111 | 394.50 |
| 2010-11-04 | 77,400 | 78,600 | 77,400 | 78,000 | 64 | 390 |
| 2010-11-02 | 77,000 | 77,400 | 76,600 | 77,400 | 36 | 387 |
| 2010-11-01 | 77,500 | 77,700 | 77,200 | 77,200 | 16 | 386 |
| 2010-10-29 | 77,000 | 77,100 | 76,900 | 77,100 | 43 | 385.50 |
| 2010-10-28 | 78,800 | 78,800 | 77,300 | 77,500 | 51 | 387.50 |
| 2010-10-27 | 77,600 | 77,700 | 77,300 | 77,300 | 36 | 386.50 |
| 2010-10-26 | 78,400 | 78,400 | 77,700 | 77,700 | 30 | 388.50 |
| 2010-10-25 | 78,800 | 78,800 | 77,600 | 78,400 | 73 | 392 |
| 2010-10-22 | 76,000 | 77,100 | 76,000 | 77,100 | 112 | 385.50 |
| 2010-10-21 | 76,100 | 76,800 | 76,100 | 76,200 | 64 | 381 |
| 2010-10-20 | 75,100 | 76,500 | 75,000 | 76,400 | 191 | 382 |
| 2010-10-19 | 76,500 | 77,300 | 75,500 | 76,000 | 379 | 380 |
| 2010-10-18 | 80,000 | 80,400 | 78,700 | 78,700 | 321 | 393.50 |
| 2010-10-15 | 82,600 | 82,900 | 81,600 | 81,600 | 76 | 408 |
| 2010-10-14 | 82,800 | 82,900 | 82,000 | 82,900 | 73 | 414.50 |
| 2010-10-13 | 82,300 | 82,900 | 82,000 | 82,700 | 93 | 413.50 |
| 2010-10-12 | 83,800 | 83,800 | 82,100 | 82,100 | 60 | 410.50 |
| 2010-10-08 | 83,900 | 83,900 | 83,600 | 83,800 | 35 | 419 |
| 2010-10-07 | 83,900 | 84,000 | 83,300 | 83,700 | 70 | 418.50 |
| 2010-10-06 | 83,800 | 83,800 | 83,700 | 83,800 | 67 | 419 |
| 2010-10-05 | 83,600 | 84,000 | 83,100 | 83,800 | 205 | 419 |
| 2010-10-04 | 85,000 | 85,900 | 84,600 | 84,600 | 97 | 423 |
| 2010-10-01 | 85,300 | 86,000 | 85,000 | 85,500 | 50 | 427.50 |
| 2010-09-30 | 86,300 | 86,900 | 85,200 | 85,300 | 97 | 426.50 |
| 2010-09-29 | 86,400 | 87,000 | 86,200 | 86,300 | 62 | 431.50 |
| 2010-09-28 | 87,000 | 87,200 | 86,400 | 86,500 | 128 | 432.50 |
| 2010-09-27 | 89,500 | 89,600 | 88,800 | 89,100 | 381 | 445.50 |
| 2010-09-24 | 89,500 | 89,700 | 89,400 | 89,600 | 215 | 448 |
| 2010-09-22 | 89,600 | 89,700 | 89,500 | 89,500 | 76 | 447.50 |
| 2010-09-21 | 89,600 | 90,000 | 89,500 | 89,600 | 95 | 448 |
| 2010-09-17 | 89,300 | 89,800 | 89,200 | 89,300 | 67 | 446.50 |
| 2010-09-16 | 90,000 | 90,000 | 89,300 | 89,400 | 56 | 447 |
| 2010-09-15 | 89,700 | 89,700 | 89,300 | 89,500 | 32 | 447.50 |
| 2010-09-14 | 89,800 | 90,300 | 89,500 | 89,600 | 34 | 448 |
| 2010-09-13 | 89,400 | 90,900 | 89,000 | 89,700 | 173 | 448.50 |
| 2010-09-10 | 88,800 | 89,000 | 88,800 | 88,800 | 70 | 444 |
| 2010-09-09 | 88,600 | 88,900 | 88,400 | 88,800 | 49 | 444 |
| 2010-09-08 | 88,800 | 88,900 | 88,600 | 88,800 | 24 | 444 |
| 2010-09-07 | 89,300 | 89,300 | 88,600 | 88,600 | 57 | 443 |
| 2010-09-06 | 88,600 | 89,500 | 88,500 | 89,500 | 44 | 447.50 |
| 2010-09-03 | 88,400 | 88,500 | 87,900 | 88,200 | 105 | 441 |
| 2010-09-02 | 88,500 | 88,500 | 88,000 | 88,300 | 49 | 441.50 |
| 2010-09-01 | 87,900 | 88,400 | 87,900 | 88,400 | 13 | 442 |
| 2010-08-31 | 88,600 | 88,700 | 87,900 | 87,900 | 40 | 439.50 |
| 2010-08-30 | 89,300 | 89,300 | 88,000 | 88,200 | 81 | 441 |
| 2010-08-27 | 87,800 | 88,200 | 87,500 | 88,200 | 59 | 441 |
| 2010-08-26 | 87,700 | 87,900 | 87,300 | 87,600 | 28 | 438 |
| 2010-08-25 | 87,800 | 87,800 | 86,300 | 87,800 | 102 | 439 |
| 2010-08-24 | 88,100 | 88,200 | 87,300 | 87,300 | 45 | 436.50 |
| 2010-08-23 | 88,900 | 89,200 | 88,000 | 88,100 | 56 | 440.50 |
| 2010-08-20 | 89,000 | 89,000 | 88,200 | 88,400 | 13 | 442 |
| 2010-08-19 | 87,900 | 89,200 | 87,900 | 89,200 | 50 | 446 |
| 2010-08-18 | 86,500 | 87,600 | 86,500 | 87,600 | 15 | 438 |
| 2010-08-17 | 86,400 | 86,800 | 86,400 | 86,600 | 20 | 433 |
| 2010-08-16 | 86,800 | 86,900 | 86,500 | 86,900 | 48 | 434.50 |
| 2010-08-13 | 86,500 | 87,100 | 86,500 | 86,500 | 48 | 432.50 |
| 2010-08-12 | 87,000 | 87,000 | 86,200 | 86,400 | 116 | 432 |
| 2010-08-11 | 87,300 | 87,900 | 87,000 | 87,100 | 106 | 435.50 |
| 2010-08-10 | 88,000 | 88,500 | 87,800 | 87,800 | 56 | 439 |
| 2010-08-09 | 88,400 | 89,000 | 88,000 | 88,000 | 121 | 440 |
| 2010-08-06 | 88,400 | 88,400 | 88,000 | 88,000 | 30 | 440 |
| 2010-08-05 | 88,000 | 88,500 | 88,000 | 88,400 | 72 | 442 |
| 2010-08-04 | 88,000 | 88,500 | 87,800 | 88,300 | 47 | 441.50 |
| 2010-08-03 | 87,600 | 88,900 | 87,600 | 87,900 | 56 | 439.50 |
| 2010-08-02 | 89,400 | 89,400 | 87,000 | 87,500 | 293 | 437.50 |
| 2010-07-30 | 89,500 | 89,600 | 89,400 | 89,400 | 38 | 447 |
| 2010-07-29 | 89,200 | 90,100 | 89,200 | 89,700 | 76 | 448.50 |
| 2010-07-28 | 90,800 | 90,800 | 89,500 | 89,800 | 64 | 449 |
| 2010-07-27 | 88,700 | 89,400 | 88,700 | 89,300 | 30 | 446.50 |
| 2010-07-26 | 91,700 | 91,800 | 88,400 | 88,500 | 170 | 442.50 |
| 2010-07-23 | 88,200 | 89,600 | 88,200 | 89,000 | 105 | 445 |
| 2010-07-22 | 90,400 | 90,400 | 88,400 | 88,500 | 161 | 442.50 |
| 2010-07-21 | 91,500 | 91,500 | 90,500 | 90,500 | 37 | 452.50 |
| 2010-07-20 | 91,800 | 91,800 | 89,200 | 91,100 | 178 | 455.50 |
| 2010-07-16 | 93,700 | 94,300 | 93,600 | 94,100 | 126 | 470.50 |
| 2010-07-15 | 94,000 | 94,000 | 93,700 | 93,700 | 40 | 468.50 |
| 2010-07-14 | 93,500 | 94,100 | 93,500 | 94,000 | 94 | 470 |
| 2010-07-13 | 92,900 | 93,400 | 92,700 | 93,300 | 115 | 466.50 |
| 2010-07-12 | 93,300 | 93,300 | 91,800 | 92,500 | 112 | 462.50 |
| 2010-07-09 | 91,500 | 92,400 | 91,500 | 91,800 | 82 | 459 |
| 2010-07-08 | 91,900 | 92,100 | 91,100 | 91,500 | 66 | 457.50 |
| 2010-07-07 | 90,600 | 91,100 | 90,600 | 90,900 | 44 | 454.50 |
| 2010-07-06 | 90,800 | 90,900 | 90,400 | 90,900 | 57 | 454.50 |
| 2010-07-05 | 90,300 | 90,900 | 90,100 | 90,600 | 84 | 453 |
| 2010-07-02 | 89,500 | 90,400 | 89,500 | 90,400 | 68 | 452 |
| 2010-07-01 | 90,400 | 91,100 | 89,600 | 90,400 | 99 | 452 |
| 2010-06-30 | 90,200 | 90,500 | 89,400 | 90,000 | 132 | 450 |
| 2010-06-29 | 93,000 | 93,000 | 91,100 | 91,100 | 88 | 455.50 |
| 2010-06-28 | 93,600 | 94,000 | 92,300 | 92,300 | 52 | 461.50 |
| 2010-06-25 | 93,600 | 93,600 | 92,200 | 92,200 | 63 | 461 |
| 2010-06-24 | 92,900 | 93,900 | 92,500 | 92,600 | 51 | 463 |
| 2010-06-23 | 93,500 | 93,500 | 92,800 | 92,800 | 19 | 464 |
| 2010-06-22 | 93,700 | 93,700 | 92,900 | 92,900 | 43 | 464.50 |
| 2010-06-21 | 93,800 | 94,000 | 93,200 | 94,000 | 16 | 470 |
| 2010-06-18 | 94,400 | 94,400 | 92,300 | 93,000 | 73 | 465 |
| 2010-06-17 | 93,800 | 94,500 | 93,800 | 94,500 | 16 | 472.50 |
| 2010-06-16 | 94,000 | 94,500 | 93,700 | 93,800 | 108 | 469 |
| 2010-06-15 | 93,600 | 94,000 | 93,100 | 93,600 | 47 | 468 |
| 2010-06-14 | 93,100 | 93,600 | 92,700 | 93,600 | 103 | 468 |
| 2010-06-11 | 93,200 | 93,300 | 92,800 | 93,100 | 45 | 465.50 |
| 2010-06-10 | 92,900 | 93,800 | 92,800 | 93,100 | 107 | 465.50 |
| 2010-06-09 | 93,900 | 93,900 | 92,000 | 92,000 | 102 | 460 |
| 2010-06-08 | 93,600 | 94,200 | 93,300 | 93,700 | 68 | 468.50 |
| 2010-06-07 | 93,500 | 93,800 | 93,400 | 93,800 | 64 | 469 |
| 2010-06-04 | 94,900 | 95,300 | 94,800 | 94,800 | 42 | 474 |
| 2010-06-03 | 95,000 | 95,400 | 94,500 | 95,200 | 104 | 476 |
| 2010-06-02 | 95,000 | 95,000 | 93,700 | 94,700 | 117 | 473.50 |
| 2010-06-01 | 95,000 | 95,000 | 94,000 | 94,500 | 114 | 472.50 |
| 2010-05-31 | 95,500 | 95,500 | 93,100 | 93,800 | 445 | 469 |
| 2010-05-28 | 91,500 | 91,500 | 90,000 | 90,100 | 53 | 450.50 |
| 2010-05-27 | 86,000 | 89,900 | 86,000 | 89,900 | 124 | 449.50 |
| 2010-05-26 | 88,600 | 88,900 | 87,000 | 87,900 | 107 | 439.50 |
| 2010-05-25 | 90,400 | 90,400 | 87,100 | 88,600 | 163 | 443 |
| 2010-05-24 | 89,700 | 90,000 | 88,500 | 89,000 | 139 | 445 |
| 2010-05-21 | 88,600 | 89,800 | 88,000 | 88,900 | 181 | 444.50 |
| 2010-05-20 | 90,200 | 90,500 | 89,500 | 90,500 | 121 | 452.50 |
| 2010-05-19 | 90,100 | 91,000 | 90,000 | 91,000 | 110 | 455 |
| 2010-05-18 | 91,500 | 91,900 | 91,000 | 91,100 | 101 | 455.50 |
| 2010-05-17 | 94,000 | 94,000 | 91,100 | 91,200 | 187 | 456 |
| 2010-05-14 | 94,100 | 94,700 | 94,000 | 94,000 | 56 | 470 |
| 2010-05-13 | 93,200 | 94,700 | 93,200 | 94,600 | 47 | 473 |
| 2010-05-12 | 93,500 | 94,600 | 93,000 | 93,100 | 142 | 465.50 |
| 2010-05-11 | 97,000 | 97,500 | 94,600 | 94,600 | 131 | 473 |
| 2010-05-10 | 95,300 | 96,200 | 94,500 | 95,600 | 125 | 478 |
| 2010-05-07 | 94,000 | 95,900 | 93,000 | 95,300 | 267 | 476.50 |
| 2010-05-06 | 97,100 | 97,200 | 95,700 | 96,700 | 384 | 483.50 |
| 2010-04-30 | 98,000 | 99,500 | 97,700 | 99,500 | 248 | 497.50 |
| 2010-04-28 | 96,100 | 97,400 | 96,000 | 97,000 | 185 | 485 |
| 2010-04-27 | 96,100 | 96,900 | 95,600 | 96,900 | 250 | 484.50 |
| 2010-04-26 | 96,400 | 97,300 | 95,500 | 95,500 | 438 | 477.50 |
| 2010-04-23 | 95,700 | 96,500 | 95,100 | 95,600 | 266 | 478 |
| 2010-04-22 | 97,100 | 97,100 | 94,900 | 95,700 | 682 | 478.50 |
| 2010-04-21 | 98,500 | 99,600 | 98,100 | 98,400 | 354 | 492 |
| 2010-04-20 | 100,800 | 101,400 | 97,000 | 97,200 | 1,085 | 486 |
| 2010-04-19 | 106,900 | 106,900 | 101,800 | 103,000 | 3,715 | 515 |
| 2010-04-16 | 93,000 | 93,000 | 91,300 | 91,900 | 263 | 459.50 |
| 2010-04-15 | 91,100 | 92,200 | 91,000 | 92,200 | 76 | 461 |
| 2010-04-14 | 90,800 | 91,500 | 90,600 | 90,900 | 73 | 454.50 |
| 2010-04-13 | 90,100 | 90,800 | 90,000 | 90,800 | 40 | 454 |
| 2010-04-12 | 90,600 | 90,600 | 89,900 | 89,900 | 159 | 449.50 |
| 2010-04-09 | 90,500 | 90,500 | 90,000 | 90,500 | 27 | 452.50 |
| 2010-04-08 | 90,100 | 90,200 | 89,800 | 90,000 | 96 | 450 |
| 2010-04-07 | 90,000 | 90,400 | 89,700 | 89,900 | 83 | 449.50 |
| 2010-04-06 | 90,200 | 90,900 | 90,200 | 90,400 | 122 | 452 |
| 2010-04-05 | 89,000 | 90,000 | 89,000 | 89,500 | 127 | 447.50 |
| 2010-04-02 | 88,700 | 88,700 | 88,300 | 88,400 | 111 | 442 |
| 2010-04-01 | 88,300 | 89,300 | 88,300 | 88,500 | 46 | 442.50 |
| 2010-03-31 | 89,600 | 89,600 | 88,100 | 88,500 | 222 | 442.50 |
| 2010-03-30 | 91,600 | 91,600 | 89,000 | 90,500 | 81 | 452.50 |
| 2010-03-29 | 90,500 | 91,400 | 89,000 | 90,800 | 186 | 454 |
| 2010-03-26 | 92,800 | 94,000 | 92,800 | 93,300 | 262 | 466.50 |
| 2010-03-25 | 93,400 | 93,800 | 92,500 | 93,400 | 175 | 467 |
| 2010-03-24 | 95,200 | 95,700 | 91,500 | 92,500 | 623 | 462.50 |
| 2010-03-23 | 96,000 | 96,000 | 95,400 | 95,700 | 113 | 478.50 |
| 2010-03-19 | 96,700 | 96,900 | 95,600 | 96,000 | 73 | 480 |
| 2010-03-18 | 96,200 | 97,000 | 95,300 | 96,900 | 191 | 484.50 |
| 2010-03-17 | 94,200 | 95,300 | 94,000 | 95,300 | 129 | 476.50 |
| 2010-03-16 | 92,600 | 93,900 | 92,600 | 93,900 | 143 | 469.50 |
| 2010-03-15 | 93,300 | 93,400 | 92,500 | 92,900 | 100 | 464.50 |
| 2010-03-12 | 91,900 | 93,500 | 91,100 | 92,600 | 64 | 463 |
| 2010-03-11 | 90,300 | 91,600 | 90,300 | 91,600 | 92 | 458 |
| 2010-03-10 | 90,500 | 90,600 | 90,100 | 90,200 | 43 | 451 |
| 2010-03-09 | 89,900 | 90,400 | 89,800 | 89,800 | 35 | 449 |
| 2010-03-08 | 90,000 | 90,400 | 89,600 | 89,900 | 112 | 449.50 |
| 2010-03-05 | 90,700 | 90,700 | 89,500 | 89,900 | 86 | 449.50 |
| 2010-03-04 | 90,400 | 90,500 | 89,900 | 89,900 | 163 | 449.50 |
| 2010-03-03 | 90,000 | 90,800 | 89,800 | 90,500 | 71 | 452.50 |
| 2010-03-02 | 89,600 | 90,300 | 89,400 | 89,800 | 54 | 449 |
| 2010-03-01 | 88,700 | 89,700 | 88,100 | 89,300 | 520 | 446.50 |
| 2010-02-26 | 85,400 | 87,200 | 85,400 | 87,200 | 53 | 436 |
| 2010-02-25 | 86,900 | 86,900 | 85,100 | 85,400 | 101 | 427 |
| 2010-02-24 | 88,200 | 88,300 | 84,800 | 86,100 | 557 | 430.50 |
| 2010-02-23 | 88,200 | 88,600 | 87,900 | 88,200 | 228 | 441 |
| 2010-02-22 | 87,900 | 89,200 | 87,900 | 88,500 | 124 | 442.50 |
| 2010-02-19 | 90,200 | 90,300 | 89,200 | 89,200 | 67 | 446 |
| 2010-02-18 | 90,700 | 91,000 | 88,900 | 89,900 | 281 | 449.50 |
| 2010-02-17 | 91,800 | 91,800 | 90,700 | 91,000 | 167 | 455 |
| 2010-02-16 | 91,800 | 92,100 | 91,700 | 92,000 | 20 | 460 |
| 2010-02-15 | 93,600 | 93,600 | 91,800 | 91,900 | 65 | 459.50 |
| 2010-02-12 | 92,000 | 92,100 | 91,600 | 92,100 | 56 | 460.50 |
| 2010-02-10 | 92,000 | 92,600 | 90,000 | 90,100 | 242 | 450.50 |
| 2010-02-09 | 92,800 | 93,700 | 92,000 | 92,600 | 39 | 463 |
| 2010-02-08 | 92,700 | 93,300 | 92,400 | 92,800 | 22 | 464 |
| 2010-02-05 | 91,900 | 91,900 | 90,900 | 91,200 | 72 | 456 |
| 2010-02-04 | 94,200 | 94,400 | 93,000 | 93,000 | 70 | 465 |
| 2010-02-03 | 94,100 | 97,000 | 94,100 | 94,200 | 75 | 471 |
| 2010-02-02 | 94,700 | 95,500 | 94,200 | 94,400 | 131 | 472 |
| 2010-02-01 | 97,000 | 97,100 | 95,400 | 95,400 | 75 | 477 |
| 2010-01-29 | 97,000 | 98,000 | 97,000 | 97,200 | 74 | 486 |
| 2010-01-28 | 98,000 | 98,000 | 97,100 | 98,000 | 40 | 490 |
| 2010-01-27 | 97,600 | 98,400 | 97,500 | 97,500 | 35 | 487.50 |
| 2010-01-26 | 98,100 | 98,600 | 97,500 | 97,500 | 53 | 487.50 |
| 2010-01-25 | 99,000 | 99,000 | 97,300 | 98,000 | 83 | 490 |
| 2010-01-22 | 97,300 | 98,000 | 97,100 | 98,000 | 61 | 490 |
| 2010-01-21 | 97,000 | 97,700 | 96,500 | 97,000 | 99 | 485 |
| 2010-01-20 | 98,000 | 98,800 | 97,800 | 97,900 | 61 | 489.50 |
| 2010-01-19 | 97,500 | 98,100 | 96,500 | 98,000 | 190 | 490 |
| 2010-01-18 | 99,000 | 100,000 | 96,900 | 97,500 | 431 | 487.50 |
| 2010-01-15 | 102,700 | 103,400 | 102,300 | 103,000 | 83 | 515 |
| 2010-01-14 | 102,100 | 102,900 | 102,100 | 102,100 | 21 | 510.50 |
| 2010-01-13 | 101,600 | 102,500 | 101,600 | 102,100 | 49 | 510.50 |
| 2010-01-12 | 101,700 | 103,800 | 100,100 | 102,400 | 92 | 512 |
| 2010-01-08 | 100,100 | 101,800 | 99,500 | 101,800 | 64 | 509 |
| 2010-01-07 | 100,000 | 101,000 | 99,200 | 99,900 | 152 | 499.50 |
| 2010-01-06 | 102,000 | 103,400 | 101,200 | 101,900 | 199 | 509.50 |
| 2010-01-05 | 99,800 | 103,000 | 98,000 | 103,000 | 272 | 515 |
| 2010-01-04 | 95,200 | 97,500 | 95,200 | 97,300 | 112 | 486.50 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2005-01-26]1株→10株