2413 エムスリー(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 | 405,504 | 411,996 | 402,996 | 408,000 | 245 | 170 |
| 2010-12-29 | 399,996 | 407,496 | 399,000 | 405,504 | 275 | 168.96 |
| 2010-12-28 | 405,996 | 405,996 | 401,004 | 402,996 | 218 | 167.92 |
| 2010-12-27 | 411,000 | 411,000 | 399,996 | 404,004 | 277 | 168.34 |
| 2010-12-24 | 407,004 | 408,504 | 405,996 | 406,500 | 223 | 169.38 |
| 2010-12-22 | 419,004 | 423,996 | 411,000 | 411,996 | 524 | 171.67 |
| 2010-12-21 | 420,000 | 423,996 | 418,500 | 422,496 | 488 | 176.04 |
| 2010-12-20 | 417,996 | 421,500 | 414,504 | 416,004 | 345 | 173.34 |
| 2010-12-17 | 425,004 | 426,504 | 420,996 | 422,004 | 435 | 175.84 |
| 2010-12-16 | 425,004 | 426,996 | 422,496 | 425,496 | 388 | 177.29 |
| 2010-12-15 | 421,500 | 426,996 | 417,000 | 426,996 | 519 | 177.92 |
| 2010-12-14 | 417,996 | 423,000 | 417,504 | 419,004 | 753 | 174.59 |
| 2010-12-13 | 410,496 | 417,996 | 409,500 | 416,004 | 899 | 173.34 |
| 2010-12-10 | 413,004 | 414,996 | 408,504 | 410,004 | 855 | 170.84 |
| 2010-12-09 | 424,500 | 425,496 | 411,996 | 417,000 | 831 | 173.75 |
| 2010-12-08 | 435,996 | 442,500 | 428,004 | 429,996 | 994 | 179.17 |
| 2010-12-07 | 435,996 | 444,504 | 433,500 | 436,500 | 836 | 181.88 |
| 2010-12-06 | 422,004 | 437,004 | 422,004 | 435,996 | 719 | 181.67 |
| 2010-12-03 | 420,000 | 425,004 | 416,496 | 424,500 | 432 | 176.88 |
| 2010-12-02 | 426,504 | 426,504 | 414,000 | 417,000 | 828 | 173.75 |
| 2010-12-01 | 422,004 | 422,496 | 417,000 | 420,000 | 308 | 175 |
| 2010-11-30 | 411,504 | 426,504 | 411,504 | 422,004 | 723 | 175.84 |
| 2010-11-29 | 408,996 | 416,496 | 408,000 | 411,504 | 508 | 171.46 |
| 2010-11-26 | 405,000 | 407,496 | 402,996 | 405,996 | 206 | 169.17 |
| 2010-11-25 | 405,504 | 408,504 | 402,996 | 405,000 | 262 | 168.75 |
| 2010-11-24 | 404,004 | 410,004 | 402,996 | 408,504 | 639 | 170.21 |
| 2010-11-22 | 407,004 | 411,996 | 404,004 | 405,996 | 684 | 169.17 |
| 2010-11-19 | 395,004 | 408,996 | 393,000 | 398,496 | 1,922 | 166.04 |
| 2010-11-18 | 372,000 | 383,004 | 372,000 | 383,004 | 616 | 159.59 |
| 2010-11-17 | 369,000 | 372,000 | 366,504 | 369,504 | 348 | 153.96 |
| 2010-11-16 | 375,504 | 375,504 | 369,504 | 371,004 | 187 | 154.59 |
| 2010-11-15 | 375,504 | 376,500 | 371,004 | 373,500 | 375 | 155.63 |
| 2010-11-12 | 375,996 | 378,504 | 374,004 | 375,504 | 328 | 156.46 |
| 2010-11-11 | 369,996 | 378,504 | 369,996 | 377,004 | 479 | 157.09 |
| 2010-11-10 | 363,504 | 372,000 | 363,504 | 370,500 | 416 | 154.38 |
| 2010-11-09 | 363,000 | 365,496 | 359,004 | 363,000 | 370 | 151.25 |
| 2010-11-08 | 365,004 | 366,504 | 362,496 | 365,004 | 328 | 152.09 |
| 2010-11-05 | 363,000 | 368,004 | 362,004 | 366,504 | 647 | 152.71 |
| 2010-11-04 | 359,004 | 363,996 | 357,504 | 360,504 | 198 | 150.21 |
| 2010-11-02 | 360,996 | 362,004 | 356,004 | 358,500 | 217 | 149.38 |
| 2010-11-01 | 363,996 | 365,004 | 361,500 | 365,004 | 233 | 152.09 |
| 2010-10-29 | 358,500 | 368,004 | 358,500 | 368,004 | 488 | 153.34 |
| 2010-10-28 | 359,496 | 365,004 | 357,000 | 363,000 | 460 | 151.25 |
| 2010-10-27 | 363,504 | 363,504 | 357,504 | 359,496 | 422 | 149.79 |
| 2010-10-26 | 350,004 | 364,500 | 350,004 | 360,000 | 530 | 150 |
| 2010-10-25 | 356,004 | 359,004 | 350,004 | 350,496 | 366 | 146.04 |
| 2010-10-22 | 356,496 | 363,000 | 353,496 | 357,504 | 597 | 148.96 |
| 2010-10-21 | 357,000 | 365,004 | 354,504 | 358,500 | 661 | 149.38 |
| 2010-10-20 | 368,004 | 371,004 | 357,504 | 359,496 | 608 | 149.79 |
| 2010-10-19 | 364,500 | 372,504 | 364,500 | 371,004 | 348 | 154.59 |
| 2010-10-18 | 357,000 | 373,500 | 357,000 | 367,500 | 582 | 153.13 |
| 2010-10-15 | 362,496 | 365,004 | 354,996 | 363,504 | 523 | 151.46 |
| 2010-10-14 | 359,004 | 367,500 | 357,996 | 366,000 | 315 | 152.50 |
| 2010-10-13 | 352,500 | 363,000 | 351,000 | 360,504 | 588 | 150.21 |
| 2010-10-12 | 366,996 | 366,996 | 354,996 | 356,004 | 516 | 148.34 |
| 2010-10-08 | 362,496 | 369,000 | 362,496 | 363,000 | 125 | 151.25 |
| 2010-10-07 | 365,004 | 367,500 | 362,004 | 364,500 | 324 | 151.88 |
| 2010-10-06 | 376,500 | 376,500 | 361,500 | 363,000 | 648 | 151.25 |
| 2010-10-05 | 365,004 | 372,996 | 365,004 | 372,504 | 238 | 155.21 |
| 2010-10-04 | 366,996 | 368,004 | 365,004 | 365,004 | 203 | 152.09 |
| 2010-10-01 | 374,004 | 374,004 | 365,004 | 370,500 | 332 | 154.38 |
| 2010-09-30 | 378,996 | 378,996 | 368,004 | 369,504 | 319 | 153.96 |
| 2010-09-29 | 374,004 | 380,496 | 372,000 | 378,996 | 396 | 157.92 |
| 2010-09-28 | 371,496 | 371,496 | 367,500 | 371,004 | 552 | 154.59 |
| 2010-09-27 | 366,000 | 366,000 | 363,000 | 365,004 | 264 | 152.09 |
| 2010-09-24 | 366,996 | 371,496 | 366,996 | 368,004 | 318 | 153.34 |
| 2010-09-22 | 369,504 | 371,496 | 366,504 | 366,504 | 292 | 152.71 |
| 2010-09-21 | 378,504 | 378,996 | 363,996 | 371,496 | 806 | 154.79 |
| 2010-09-17 | 372,996 | 381,504 | 371,004 | 378,504 | 416 | 157.71 |
| 2010-09-16 | 378,996 | 380,496 | 371,496 | 374,004 | 375 | 155.84 |
| 2010-09-15 | 380,496 | 383,496 | 375,504 | 378,504 | 680 | 157.71 |
| 2010-09-14 | 387,504 | 387,996 | 381,000 | 384,000 | 559 | 160 |
| 2010-09-13 | 398,004 | 398,004 | 387,504 | 390,000 | 406 | 162.50 |
| 2010-09-10 | 395,004 | 395,004 | 390,996 | 393,504 | 389 | 163.96 |
| 2010-09-09 | 388,500 | 392,496 | 386,496 | 389,496 | 273 | 162.29 |
| 2010-09-08 | 387,996 | 392,496 | 387,000 | 389,496 | 183 | 162.29 |
| 2010-09-07 | 393,996 | 393,996 | 384,996 | 390,000 | 265 | 162.50 |
| 2010-09-06 | 395,004 | 395,004 | 387,000 | 393,996 | 340 | 164.17 |
| 2010-09-03 | 386,004 | 390,504 | 386,004 | 389,496 | 232 | 162.29 |
| 2010-09-02 | 393,504 | 393,996 | 381,996 | 389,496 | 400 | 162.29 |
| 2010-09-01 | 380,496 | 387,000 | 377,496 | 386,496 | 451 | 161.04 |
| 2010-08-31 | 392,496 | 395,004 | 375,996 | 381,000 | 721 | 158.75 |
| 2010-08-30 | 399,996 | 403,500 | 387,000 | 399,504 | 593 | 166.46 |
| 2010-08-27 | 395,004 | 396,996 | 387,996 | 395,004 | 276 | 164.59 |
| 2010-08-26 | 399,996 | 399,996 | 384,000 | 395,004 | 650 | 164.59 |
| 2010-08-25 | 389,496 | 390,000 | 374,004 | 381,504 | 616 | 158.96 |
| 2010-08-24 | 384,000 | 393,504 | 384,000 | 390,996 | 641 | 162.92 |
| 2010-08-23 | 380,004 | 391,500 | 376,500 | 381,504 | 515 | 158.96 |
| 2010-08-20 | 369,996 | 378,000 | 368,496 | 376,500 | 424 | 156.88 |
| 2010-08-19 | 372,000 | 372,996 | 368,004 | 371,496 | 371 | 154.79 |
| 2010-08-18 | 377,004 | 377,004 | 367,500 | 370,500 | 515 | 154.38 |
| 2010-08-17 | 370,500 | 376,500 | 369,000 | 374,496 | 213 | 156.04 |
| 2010-08-16 | 378,000 | 378,000 | 370,500 | 375,000 | 376 | 156.25 |
| 2010-08-13 | 371,004 | 384,000 | 367,500 | 380,496 | 460 | 158.54 |
| 2010-08-12 | 372,000 | 372,000 | 360,996 | 365,004 | 993 | 152.09 |
| 2010-08-11 | 381,000 | 382,500 | 375,504 | 376,500 | 520 | 156.88 |
| 2010-08-10 | 399,996 | 399,996 | 378,000 | 381,000 | 1,359 | 158.75 |
| 2010-08-09 | 402,996 | 402,996 | 396,504 | 399,996 | 584 | 166.67 |
| 2010-08-06 | 393,000 | 402,996 | 384,996 | 402,996 | 1,100 | 167.92 |
| 2010-08-05 | 381,996 | 395,004 | 381,000 | 389,496 | 486 | 162.29 |
| 2010-08-04 | 390,000 | 390,000 | 372,996 | 376,500 | 768 | 156.88 |
| 2010-08-03 | 383,496 | 386,004 | 372,000 | 377,004 | 697 | 157.09 |
| 2010-08-02 | 390,000 | 392,496 | 383,004 | 383,004 | 297 | 159.59 |
| 2010-07-30 | 392,004 | 393,996 | 389,004 | 390,996 | 596 | 162.92 |
| 2010-07-29 | 390,000 | 394,500 | 387,504 | 389,004 | 449 | 162.09 |
| 2010-07-28 | 381,000 | 398,496 | 380,496 | 393,000 | 760 | 163.75 |
| 2010-07-27 | 387,000 | 396,000 | 387,000 | 387,996 | 907 | 161.67 |
| 2010-07-26 | 381,000 | 390,000 | 379,500 | 386,496 | 767 | 161.04 |
| 2010-07-23 | 388,500 | 392,496 | 377,004 | 381,504 | 1,147 | 158.96 |
| 2010-07-22 | 390,000 | 396,504 | 385,500 | 388,500 | 502 | 161.88 |
| 2010-07-21 | 399,996 | 399,996 | 385,500 | 389,004 | 916 | 162.09 |
| 2010-07-20 | 382,500 | 405,996 | 380,496 | 402,996 | 1,879 | 167.92 |
| 2010-07-16 | 373,500 | 383,004 | 372,996 | 382,500 | 493 | 159.38 |
| 2010-07-15 | 378,996 | 383,496 | 372,996 | 377,496 | 500 | 157.29 |
| 2010-07-14 | 392,004 | 393,000 | 375,996 | 381,000 | 1,286 | 158.75 |
| 2010-07-13 | 375,996 | 390,996 | 372,996 | 390,000 | 1,314 | 162.50 |
| 2010-07-12 | 361,500 | 375,000 | 360,000 | 370,500 | 1,164 | 154.38 |
| 2010-07-09 | 357,504 | 364,500 | 356,496 | 362,004 | 407 | 150.84 |
| 2010-07-08 | 362,004 | 363,000 | 355,500 | 357,000 | 170 | 148.75 |
| 2010-07-07 | 366,504 | 366,504 | 353,004 | 357,996 | 542 | 149.17 |
| 2010-07-06 | 360,000 | 366,504 | 356,004 | 366,504 | 255 | 152.71 |
| 2010-07-05 | 353,004 | 366,504 | 353,004 | 362,496 | 175 | 151.04 |
| 2010-07-02 | 353,004 | 357,504 | 351,504 | 352,500 | 211 | 146.88 |
| 2010-07-01 | 351,996 | 354,000 | 347,004 | 353,004 | 348 | 147.09 |
| 2010-06-30 | 354,000 | 357,504 | 351,996 | 357,000 | 250 | 148.75 |
| 2010-06-29 | 357,000 | 361,500 | 354,504 | 357,996 | 369 | 149.17 |
| 2010-06-28 | 360,996 | 362,496 | 356,004 | 357,504 | 298 | 148.96 |
| 2010-06-25 | 357,996 | 363,996 | 357,000 | 360,996 | 323 | 150.42 |
| 2010-06-24 | 366,504 | 366,504 | 359,496 | 363,504 | 201 | 151.46 |
| 2010-06-23 | 368,004 | 368,004 | 363,504 | 366,504 | 356 | 152.71 |
| 2010-06-22 | 362,496 | 365,004 | 361,500 | 365,004 | 334 | 152.09 |
| 2010-06-21 | 360,000 | 368,496 | 359,496 | 368,004 | 451 | 153.34 |
| 2010-06-18 | 354,000 | 363,504 | 351,996 | 357,000 | 334 | 148.75 |
| 2010-06-17 | 360,996 | 360,996 | 352,500 | 354,000 | 356 | 147.50 |
| 2010-06-16 | 365,004 | 365,004 | 357,000 | 360,996 | 367 | 150.42 |
| 2010-06-15 | 368,004 | 368,004 | 359,496 | 363,000 | 282 | 151.25 |
| 2010-06-14 | 364,500 | 369,000 | 362,496 | 368,004 | 275 | 153.34 |
| 2010-06-11 | 368,004 | 368,004 | 359,496 | 363,000 | 527 | 151.25 |
| 2010-06-10 | 363,504 | 364,500 | 354,504 | 363,504 | 804 | 151.46 |
| 2010-06-09 | 357,996 | 367,500 | 354,996 | 366,996 | 546 | 152.92 |
| 2010-06-08 | 351,996 | 360,996 | 348,996 | 358,500 | 387 | 149.38 |
| 2010-06-07 | 349,500 | 351,000 | 342,504 | 349,500 | 322 | 145.63 |
| 2010-06-04 | 356,496 | 357,000 | 341,004 | 351,996 | 550 | 146.67 |
| 2010-06-03 | 357,000 | 359,004 | 351,996 | 356,496 | 573 | 148.54 |
| 2010-06-02 | 351,996 | 357,996 | 346,500 | 354,996 | 525 | 147.92 |
| 2010-06-01 | 350,004 | 351,996 | 347,496 | 351,996 | 483 | 146.67 |
| 2010-05-31 | 339,996 | 351,996 | 335,004 | 350,004 | 648 | 145.84 |
| 2010-05-28 | 328,500 | 342,996 | 326,004 | 341,004 | 860 | 142.09 |
| 2010-05-27 | 312,000 | 323,496 | 312,000 | 322,500 | 345 | 134.38 |
| 2010-05-26 | 315,996 | 320,004 | 314,004 | 318,000 | 667 | 132.50 |
| 2010-05-25 | 317,004 | 321,504 | 311,004 | 314,004 | 999 | 130.84 |
| 2010-05-24 | 318,000 | 322,500 | 317,496 | 320,004 | 521 | 133.34 |
| 2010-05-21 | 318,000 | 319,500 | 313,500 | 318,000 | 530 | 132.50 |
| 2010-05-20 | 318,000 | 327,996 | 318,000 | 324,996 | 488 | 135.42 |
| 2010-05-19 | 319,500 | 329,004 | 318,504 | 324,000 | 469 | 135 |
| 2010-05-18 | 339,504 | 339,504 | 324,996 | 326,496 | 298 | 136.04 |
| 2010-05-17 | 342,996 | 342,996 | 332,004 | 334,500 | 520 | 139.38 |
| 2010-05-14 | 336,996 | 341,496 | 333,996 | 339,996 | 423 | 141.67 |
| 2010-05-13 | 333,000 | 334,500 | 327,000 | 333,504 | 291 | 138.96 |
| 2010-05-12 | 324,504 | 331,500 | 324,504 | 327,000 | 218 | 136.25 |
| 2010-05-11 | 330,000 | 336,000 | 324,996 | 324,996 | 499 | 135.42 |
| 2010-05-10 | 330,996 | 332,004 | 320,496 | 324,996 | 1,158 | 135.42 |
| 2010-05-07 | 320,496 | 332,004 | 318,000 | 327,000 | 1,639 | 136.25 |
| 2010-05-06 | 334,500 | 334,500 | 321,504 | 327,504 | 1,438 | 136.46 |
| 2010-04-30 | 342,504 | 348,000 | 340,500 | 341,496 | 932 | 142.29 |
| 2010-04-28 | 358,500 | 358,500 | 335,004 | 340,500 | 1,463 | 141.88 |
| 2010-04-27 | 357,000 | 359,496 | 354,996 | 359,004 | 472 | 149.59 |
| 2010-04-26 | 350,004 | 357,504 | 350,004 | 356,004 | 569 | 148.34 |
| 2010-04-23 | 344,004 | 351,000 | 341,004 | 348,504 | 1,047 | 145.21 |
| 2010-04-22 | 351,000 | 352,500 | 344,496 | 345,504 | 604 | 143.96 |
| 2010-04-21 | 355,500 | 356,496 | 344,496 | 350,004 | 760 | 145.84 |
| 2010-04-20 | 354,996 | 375,000 | 352,500 | 355,500 | 966 | 148.13 |
| 2010-04-19 | 345,996 | 354,504 | 344,496 | 353,004 | 548 | 147.09 |
| 2010-04-16 | 351,000 | 357,504 | 350,496 | 351,000 | 561 | 146.25 |
| 2010-04-15 | 346,500 | 356,004 | 344,496 | 354,996 | 1,146 | 147.92 |
| 2010-04-14 | 332,496 | 347,004 | 332,004 | 344,004 | 999 | 143.34 |
| 2010-04-13 | 333,000 | 335,496 | 330,504 | 332,496 | 547 | 138.54 |
| 2010-04-12 | 336,504 | 336,504 | 332,004 | 335,004 | 466 | 139.59 |
| 2010-04-09 | 335,004 | 336,996 | 332,004 | 336,504 | 581 | 140.21 |
| 2010-04-08 | 327,504 | 335,496 | 327,504 | 333,504 | 624 | 138.96 |
| 2010-04-07 | 321,996 | 333,996 | 318,996 | 332,004 | 1,404 | 138.34 |
| 2010-04-06 | 318,504 | 321,504 | 317,496 | 318,504 | 478 | 132.71 |
| 2010-04-05 | 318,000 | 319,500 | 315,000 | 318,504 | 378 | 132.71 |
| 2010-04-02 | 319,500 | 319,500 | 315,996 | 317,004 | 286 | 132.09 |
| 2010-04-01 | 319,500 | 319,500 | 317,496 | 318,996 | 348 | 132.92 |
| 2010-03-31 | 319,500 | 321,996 | 318,996 | 320,004 | 448 | 133.34 |
| 2010-03-30 | 312,996 | 320,004 | 312,996 | 318,504 | 534 | 132.71 |
| 2010-03-29 | 311,496 | 316,500 | 311,004 | 313,500 | 376 | 130.63 |
| 2010-03-26 | 318,996 | 321,996 | 312,000 | 314,004 | 1,227 | 130.84 |
| 2010-03-25 | 322,500 | 324,504 | 318,996 | 322,500 | 1,480 | 134.38 |
| 2010-03-24 | 324,996 | 327,000 | 321,996 | 324,996 | 515 | 135.42 |
| 2010-03-23 | 317,004 | 324,000 | 316,500 | 324,000 | 792 | 135 |
| 2010-03-19 | 312,996 | 317,004 | 311,496 | 315,000 | 935 | 131.25 |
| 2010-03-18 | 320,004 | 321,504 | 309,000 | 311,004 | 1,481 | 129.59 |
| 2010-03-17 | 320,004 | 321,000 | 312,996 | 314,004 | 922 | 130.84 |
| 2010-03-16 | 323,496 | 323,496 | 317,004 | 318,000 | 238 | 132.50 |
| 2010-03-15 | 320,004 | 323,004 | 318,504 | 321,996 | 547 | 134.17 |
| 2010-03-12 | 323,004 | 324,504 | 311,004 | 316,500 | 1,988 | 131.88 |
| 2010-03-11 | 330,000 | 333,000 | 324,996 | 327,000 | 955 | 136.25 |
| 2010-03-10 | 327,996 | 333,504 | 323,004 | 332,004 | 849 | 138.34 |
| 2010-03-09 | 338,004 | 339,996 | 330,996 | 331,500 | 532 | 138.13 |
| 2010-03-08 | 339,000 | 343,500 | 334,500 | 340,500 | 754 | 141.88 |
| 2010-03-05 | 344,004 | 347,496 | 336,504 | 338,496 | 1,082 | 141.04 |
| 2010-03-04 | 335,496 | 342,504 | 335,004 | 342,504 | 822 | 142.71 |
| 2010-03-03 | 335,004 | 339,504 | 333,504 | 339,000 | 1,407 | 141.25 |
| 2010-03-02 | 330,000 | 335,004 | 328,500 | 333,000 | 786 | 138.75 |
| 2010-03-01 | 327,996 | 331,500 | 327,000 | 330,000 | 528 | 137.50 |
| 2010-02-26 | 329,004 | 333,996 | 327,996 | 330,000 | 773 | 137.50 |
| 2010-02-25 | 329,004 | 333,504 | 326,004 | 332,496 | 1,100 | 138.54 |
| 2010-02-24 | 327,000 | 328,500 | 323,004 | 325,500 | 581 | 135.63 |
| 2010-02-23 | 325,500 | 332,004 | 320,004 | 330,504 | 781 | 137.71 |
| 2010-02-22 | 320,496 | 330,996 | 320,496 | 327,504 | 877 | 136.46 |
| 2010-02-19 | 321,996 | 327,000 | 320,004 | 324,996 | 470 | 135.42 |
| 2010-02-18 | 326,004 | 333,000 | 314,004 | 324,996 | 972 | 135.42 |
| 2010-02-17 | 332,004 | 332,004 | 322,500 | 326,496 | 388 | 136.04 |
| 2010-02-16 | 321,996 | 332,496 | 318,996 | 328,500 | 940 | 136.88 |
| 2010-02-15 | 321,000 | 321,504 | 318,000 | 320,004 | 400 | 133.34 |
| 2010-02-12 | 313,500 | 321,996 | 313,500 | 321,996 | 667 | 134.17 |
| 2010-02-10 | 309,996 | 318,000 | 306,000 | 317,496 | 545 | 132.29 |
| 2010-02-09 | 308,004 | 309,996 | 305,004 | 309,504 | 350 | 128.96 |
| 2010-02-08 | 314,496 | 314,496 | 306,996 | 310,500 | 490 | 129.38 |
| 2010-02-05 | 311,004 | 318,000 | 309,996 | 313,500 | 549 | 130.63 |
| 2010-02-04 | 321,996 | 324,000 | 315,504 | 318,000 | 761 | 132.50 |
| 2010-02-03 | 312,996 | 324,996 | 311,496 | 321,504 | 1,700 | 133.96 |
| 2010-02-02 | 312,000 | 314,496 | 309,504 | 311,496 | 1,066 | 129.79 |
| 2010-02-01 | 299,100 | 311,496 | 296,100 | 311,496 | 1,732 | 129.79 |
| 2010-01-29 | 297,000 | 302,004 | 295,104 | 299,304 | 741 | 124.71 |
| 2010-01-28 | 302,496 | 302,496 | 296,004 | 300,000 | 1,071 | 125 |
| 2010-01-27 | 294,504 | 306,996 | 291,996 | 299,196 | 2,008 | 124.67 |
| 2010-01-26 | 290,700 | 293,004 | 289,200 | 289,704 | 662 | 120.71 |
| 2010-01-25 | 290,004 | 291,000 | 288,600 | 290,196 | 405 | 120.92 |
| 2010-01-22 | 285,996 | 291,396 | 285,996 | 291,396 | 488 | 121.42 |
| 2010-01-21 | 291,504 | 292,704 | 287,496 | 291,000 | 666 | 121.25 |
| 2010-01-20 | 293,604 | 294,300 | 291,204 | 292,704 | 454 | 121.96 |
| 2010-01-19 | 293,904 | 294,000 | 288,000 | 291,204 | 620 | 121.34 |
| 2010-01-18 | 289,200 | 294,900 | 287,100 | 291,504 | 688 | 121.46 |
| 2010-01-15 | 283,704 | 288,996 | 283,296 | 288,804 | 653 | 120.34 |
| 2010-01-14 | 289,404 | 289,404 | 282,000 | 283,800 | 508 | 118.25 |
| 2010-01-13 | 278,304 | 294,000 | 277,800 | 286,896 | 2,014 | 119.54 |
| 2010-01-12 | 278,004 | 279,900 | 276,204 | 276,504 | 339 | 115.21 |
| 2010-01-08 | 281,904 | 281,904 | 277,404 | 278,196 | 560 | 115.92 |
| 2010-01-07 | 278,100 | 280,896 | 276,000 | 276,900 | 847 | 115.38 |
| 2010-01-06 | 277,200 | 282,000 | 276,504 | 278,004 | 503 | 115.84 |
| 2010-01-05 | 281,004 | 282,396 | 276,300 | 276,300 | 1,336 | 115.13 |
| 2010-01-04 | 282,000 | 284,004 | 280,200 | 280,800 | 363 | 117 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-03-27]1株→200株 [2012-09-26]1株→3株 [2011-09-28]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→3株