2489 (株)アドウェイズ 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 | 93,900 | 94,100 | 91,400 | 93,300 | 673 | 186.60 |
| 2010-12-29 | 97,400 | 97,400 | 94,500 | 94,800 | 767 | 189.60 |
| 2010-12-28 | 95,000 | 99,600 | 95,000 | 98,900 | 1,291 | 197.80 |
| 2010-12-27 | 93,200 | 95,600 | 92,600 | 92,600 | 510 | 185.20 |
| 2010-12-24 | 95,000 | 95,400 | 93,200 | 93,700 | 628 | 187.40 |
| 2010-12-22 | 100,000 | 103,200 | 93,800 | 95,600 | 2,325 | 191.20 |
| 2010-12-21 | 91,700 | 104,000 | 91,700 | 102,000 | 3,624 | 204 |
| 2010-12-20 | 90,000 | 93,500 | 89,600 | 91,400 | 1,143 | 182.80 |
| 2010-12-17 | 90,000 | 90,300 | 88,300 | 89,200 | 422 | 178.40 |
| 2010-12-16 | 89,300 | 90,700 | 86,800 | 89,100 | 872 | 178.20 |
| 2010-12-15 | 89,300 | 92,600 | 89,300 | 90,400 | 1,307 | 180.80 |
| 2010-12-14 | 87,700 | 89,200 | 86,900 | 88,900 | 998 | 177.80 |
| 2010-12-13 | 87,800 | 87,800 | 85,600 | 86,700 | 939 | 173.40 |
| 2010-12-10 | 83,500 | 86,900 | 82,700 | 86,300 | 903 | 172.60 |
| 2010-12-09 | 83,800 | 84,600 | 83,000 | 83,500 | 421 | 167 |
| 2010-12-08 | 84,000 | 85,400 | 83,800 | 84,600 | 376 | 169.20 |
| 2010-12-07 | 84,800 | 85,000 | 83,600 | 83,900 | 324 | 167.80 |
| 2010-12-06 | 85,500 | 85,500 | 83,600 | 84,800 | 474 | 169.60 |
| 2010-12-03 | 84,400 | 85,300 | 83,300 | 85,100 | 422 | 170.20 |
| 2010-12-02 | 87,000 | 87,600 | 84,500 | 85,300 | 655 | 170.60 |
| 2010-12-01 | 86,500 | 88,500 | 85,000 | 85,900 | 2,150 | 171.80 |
| 2010-11-30 | 80,900 | 81,700 | 79,000 | 79,000 | 332 | 158 |
| 2010-11-29 | 81,800 | 83,000 | 80,500 | 81,200 | 313 | 162.40 |
| 2010-11-26 | 84,900 | 85,700 | 81,300 | 82,500 | 852 | 165 |
| 2010-11-25 | 86,500 | 87,500 | 84,500 | 85,300 | 818 | 170.60 |
| 2010-11-24 | 81,000 | 86,200 | 80,400 | 85,800 | 930 | 171.60 |
| 2010-11-22 | 81,100 | 84,100 | 80,000 | 83,900 | 896 | 167.80 |
| 2010-11-19 | 83,000 | 83,800 | 79,000 | 80,000 | 997 | 160 |
| 2010-11-18 | 78,000 | 81,800 | 77,100 | 80,900 | 1,750 | 161.80 |
| 2010-11-17 | 75,000 | 75,800 | 73,800 | 75,000 | 567 | 150 |
| 2010-11-16 | 78,700 | 79,100 | 76,100 | 76,500 | 659 | 153 |
| 2010-11-15 | 75,400 | 77,800 | 74,400 | 77,300 | 818 | 154.60 |
| 2010-11-12 | 73,500 | 75,200 | 72,600 | 73,900 | 810 | 147.80 |
| 2010-11-11 | 73,800 | 74,800 | 72,600 | 73,500 | 756 | 147 |
| 2010-11-10 | 73,700 | 74,400 | 71,000 | 72,100 | 1,168 | 144.20 |
| 2010-11-09 | 72,900 | 73,500 | 72,000 | 72,500 | 1,199 | 145 |
| 2010-11-08 | 70,800 | 75,900 | 70,800 | 75,900 | 1,071 | 151.80 |
| 2010-11-05 | 70,000 | 71,000 | 68,600 | 69,600 | 780 | 139.20 |
| 2010-11-04 | 70,400 | 72,300 | 70,100 | 70,100 | 582 | 140.20 |
| 2010-11-02 | 73,700 | 74,500 | 68,000 | 69,200 | 930 | 138.40 |
| 2010-11-01 | 74,200 | 75,300 | 73,800 | 74,000 | 213 | 148 |
| 2010-10-29 | 74,600 | 75,500 | 73,700 | 74,600 | 233 | 149.20 |
| 2010-10-28 | 76,000 | 79,500 | 75,200 | 75,200 | 326 | 150.40 |
| 2010-10-27 | 73,200 | 80,600 | 73,200 | 76,400 | 448 | 152.80 |
| 2010-10-26 | 76,300 | 76,300 | 74,000 | 74,200 | 191 | 148.40 |
| 2010-10-25 | 77,000 | 78,000 | 75,100 | 75,100 | 210 | 150.20 |
| 2010-10-22 | 73,000 | 77,400 | 72,900 | 77,000 | 308 | 154 |
| 2010-10-21 | 74,300 | 75,300 | 73,100 | 73,500 | 153 | 147 |
| 2010-10-20 | 76,200 | 76,400 | 73,500 | 74,000 | 283 | 148 |
| 2010-10-19 | 77,100 | 77,700 | 75,500 | 76,700 | 215 | 153.40 |
| 2010-10-18 | 75,000 | 78,000 | 75,000 | 76,900 | 173 | 153.80 |
| 2010-10-15 | 81,400 | 81,700 | 75,300 | 76,400 | 484 | 152.80 |
| 2010-10-14 | 79,000 | 81,300 | 78,200 | 80,700 | 173 | 161.40 |
| 2010-10-13 | 81,100 | 82,700 | 78,900 | 79,200 | 354 | 158.40 |
| 2010-10-12 | 85,500 | 86,500 | 81,000 | 81,000 | 759 | 162 |
| 2010-10-08 | 86,500 | 88,800 | 86,000 | 86,000 | 353 | 172 |
| 2010-10-07 | 86,700 | 86,900 | 85,700 | 86,400 | 288 | 172.80 |
| 2010-10-06 | 91,000 | 92,000 | 86,200 | 87,300 | 845 | 174.60 |
| 2010-10-05 | 88,000 | 93,700 | 87,300 | 89,500 | 2,554 | 179 |
| 2010-10-04 | 85,000 | 87,900 | 83,700 | 86,700 | 663 | 173.40 |
| 2010-10-01 | 86,000 | 86,000 | 83,200 | 83,700 | 229 | 167.40 |
| 2010-09-30 | 86,100 | 86,200 | 84,600 | 86,000 | 290 | 172 |
| 2010-09-29 | 85,900 | 86,900 | 84,400 | 86,000 | 272 | 172 |
| 2010-09-28 | 83,000 | 85,800 | 82,700 | 85,500 | 253 | 171 |
| 2010-09-27 | 84,000 | 85,000 | 82,600 | 83,000 | 242 | 166 |
| 2010-09-24 | 85,500 | 85,500 | 83,600 | 84,300 | 206 | 168.60 |
| 2010-09-22 | 83,000 | 86,200 | 83,000 | 85,500 | 522 | 171 |
| 2010-09-21 | 82,100 | 84,000 | 82,100 | 83,900 | 324 | 167.80 |
| 2010-09-17 | 82,000 | 83,000 | 80,500 | 82,200 | 322 | 164.40 |
| 2010-09-16 | 83,300 | 84,500 | 82,800 | 83,000 | 262 | 166 |
| 2010-09-15 | 82,000 | 84,000 | 81,400 | 82,300 | 285 | 164.60 |
| 2010-09-14 | 83,800 | 85,300 | 83,000 | 83,500 | 188 | 167 |
| 2010-09-13 | 86,900 | 87,400 | 82,800 | 84,900 | 326 | 169.80 |
| 2010-09-10 | 83,500 | 86,300 | 83,000 | 85,400 | 305 | 170.80 |
| 2010-09-09 | 81,500 | 83,100 | 81,500 | 82,600 | 143 | 165.20 |
| 2010-09-08 | 83,600 | 83,900 | 80,100 | 81,400 | 336 | 162.80 |
| 2010-09-07 | 85,500 | 87,500 | 84,000 | 84,900 | 434 | 169.80 |
| 2010-09-06 | 84,800 | 86,700 | 83,400 | 86,700 | 463 | 173.40 |
| 2010-09-03 | 80,500 | 83,400 | 79,800 | 83,400 | 354 | 166.80 |
| 2010-09-02 | 81,700 | 82,500 | 79,700 | 80,500 | 296 | 161 |
| 2010-09-01 | 78,000 | 81,000 | 78,000 | 80,200 | 310 | 160.40 |
| 2010-08-31 | 79,700 | 81,000 | 78,400 | 78,400 | 249 | 156.80 |
| 2010-08-30 | 82,200 | 82,200 | 79,500 | 81,500 | 166 | 163 |
| 2010-08-27 | 78,700 | 80,000 | 78,500 | 79,900 | 237 | 159.80 |
| 2010-08-26 | 80,300 | 81,500 | 78,100 | 80,200 | 276 | 160.40 |
| 2010-08-25 | 81,500 | 84,500 | 79,500 | 81,300 | 576 | 162.60 |
| 2010-08-24 | 83,500 | 87,800 | 80,800 | 82,000 | 1,383 | 164 |
| 2010-08-23 | 82,900 | 82,900 | 80,500 | 82,000 | 234 | 164 |
| 2010-08-20 | 80,800 | 82,000 | 79,000 | 79,000 | 305 | 158 |
| 2010-08-19 | 80,400 | 83,100 | 79,500 | 82,700 | 617 | 165.40 |
| 2010-08-18 | 74,700 | 79,400 | 74,700 | 79,000 | 719 | 158 |
| 2010-08-17 | 75,000 | 75,800 | 73,300 | 74,400 | 332 | 148.80 |
| 2010-08-16 | 75,000 | 77,600 | 74,700 | 75,200 | 136 | 150.40 |
| 2010-08-13 | 76,000 | 77,100 | 73,500 | 76,500 | 290 | 153 |
| 2010-08-12 | 78,000 | 79,000 | 75,200 | 77,000 | 329 | 154 |
| 2010-08-11 | 79,000 | 81,000 | 78,600 | 79,400 | 253 | 158.80 |
| 2010-08-10 | 80,000 | 82,500 | 79,000 | 79,400 | 190 | 158.80 |
| 2010-08-09 | 77,800 | 81,000 | 77,800 | 80,500 | 125 | 161 |
| 2010-08-06 | 80,000 | 81,000 | 77,600 | 79,300 | 400 | 158.60 |
| 2010-08-05 | 81,500 | 85,000 | 81,000 | 83,300 | 241 | 166.60 |
| 2010-08-04 | 84,000 | 85,500 | 82,000 | 82,500 | 181 | 165 |
| 2010-08-03 | 84,900 | 86,000 | 81,400 | 83,800 | 195 | 167.60 |
| 2010-08-02 | 88,000 | 88,000 | 83,000 | 84,900 | 256 | 169.80 |
| 2010-07-30 | 89,800 | 89,800 | 87,100 | 88,500 | 460 | 177 |
| 2010-07-29 | 84,100 | 89,900 | 84,100 | 88,500 | 578 | 177 |
| 2010-07-28 | 85,600 | 86,900 | 84,600 | 85,100 | 180 | 170.20 |
| 2010-07-27 | 86,000 | 87,600 | 84,000 | 84,000 | 275 | 168 |
| 2010-07-26 | 79,500 | 87,100 | 79,100 | 86,000 | 947 | 172 |
| 2010-07-23 | 74,900 | 84,000 | 72,700 | 76,500 | 517 | 153 |
| 2010-07-22 | 74,300 | 74,700 | 71,100 | 73,400 | 352 | 146.80 |
| 2010-07-21 | 77,800 | 78,000 | 74,600 | 75,800 | 237 | 151.60 |
| 2010-07-20 | 78,000 | 78,600 | 76,000 | 77,000 | 370 | 154 |
| 2010-07-16 | 79,500 | 80,000 | 77,800 | 79,000 | 426 | 158 |
| 2010-07-15 | 82,800 | 82,800 | 79,100 | 79,500 | 633 | 159 |
| 2010-07-14 | 80,900 | 82,900 | 80,800 | 82,800 | 222 | 165.60 |
| 2010-07-13 | 80,100 | 81,800 | 79,700 | 79,800 | 206 | 159.60 |
| 2010-07-12 | 80,500 | 82,300 | 79,600 | 80,700 | 197 | 161.40 |
| 2010-07-09 | 81,300 | 82,000 | 80,500 | 80,600 | 151 | 161.20 |
| 2010-07-08 | 83,000 | 85,000 | 81,100 | 82,000 | 326 | 164 |
| 2010-07-07 | 83,500 | 85,500 | 80,100 | 80,400 | 239 | 160.80 |
| 2010-07-06 | 86,000 | 86,600 | 83,000 | 85,000 | 291 | 170 |
| 2010-07-05 | 82,800 | 87,000 | 82,500 | 87,000 | 490 | 174 |
| 2010-07-02 | 78,000 | 83,000 | 77,000 | 82,900 | 590 | 165.80 |
| 2010-07-01 | 78,000 | 79,500 | 75,000 | 78,300 | 540 | 156.60 |
| 2010-06-30 | 75,000 | 80,000 | 73,000 | 79,600 | 868 | 159.20 |
| 2010-06-29 | 80,000 | 82,000 | 75,100 | 78,000 | 1,235 | 156 |
| 2010-06-28 | 87,000 | 87,100 | 80,000 | 80,100 | 540 | 160.20 |
| 2010-06-25 | 87,900 | 89,900 | 84,500 | 87,900 | 513 | 175.80 |
| 2010-06-24 | 90,000 | 91,500 | 87,700 | 89,900 | 1,045 | 179.80 |
| 2010-06-23 | 82,400 | 87,500 | 82,200 | 87,500 | 1,125 | 175 |
| 2010-06-22 | 85,000 | 85,000 | 82,400 | 82,400 | 650 | 164.80 |
| 2010-06-21 | 82,100 | 87,100 | 82,100 | 85,500 | 923 | 171 |
| 2010-06-18 | 88,100 | 88,100 | 83,000 | 83,300 | 805 | 166.60 |
| 2010-06-17 | 90,900 | 91,000 | 86,900 | 87,500 | 935 | 175 |
| 2010-06-16 | 92,000 | 92,000 | 90,200 | 90,900 | 681 | 181.80 |
| 2010-06-15 | 93,400 | 93,800 | 90,000 | 90,000 | 785 | 180 |
| 2010-06-14 | 92,000 | 94,900 | 91,600 | 93,500 | 899 | 187 |
| 2010-06-11 | 92,800 | 93,500 | 91,100 | 92,100 | 489 | 184.20 |
| 2010-06-10 | 91,100 | 91,200 | 89,000 | 90,200 | 308 | 180.40 |
| 2010-06-09 | 93,400 | 93,600 | 91,100 | 91,100 | 583 | 182.20 |
| 2010-06-08 | 87,500 | 94,000 | 87,500 | 91,900 | 379 | 183.80 |
| 2010-06-07 | 91,300 | 91,700 | 88,100 | 89,000 | 659 | 178 |
| 2010-06-04 | 94,000 | 94,900 | 92,200 | 94,900 | 574 | 189.80 |
| 2010-06-03 | 95,000 | 95,900 | 93,300 | 94,500 | 588 | 189 |
| 2010-06-02 | 95,000 | 97,000 | 89,000 | 92,400 | 1,136 | 184.80 |
| 2010-06-01 | 101,000 | 101,000 | 95,400 | 96,500 | 985 | 193 |
| 2010-05-31 | 96,000 | 101,000 | 95,000 | 100,000 | 753 | 200 |
| 2010-05-28 | 99,800 | 100,000 | 95,000 | 97,100 | 1,283 | 194.20 |
| 2010-05-27 | 85,800 | 97,000 | 85,000 | 95,900 | 1,686 | 191.80 |
| 2010-05-26 | 83,500 | 89,600 | 77,000 | 88,800 | 2,539 | 177.60 |
| 2010-05-25 | 93,000 | 93,100 | 79,500 | 79,900 | 1,874 | 159.80 |
| 2010-05-24 | 93,100 | 95,000 | 92,600 | 93,300 | 633 | 186.60 |
| 2010-05-21 | 91,000 | 96,700 | 90,800 | 92,200 | 1,737 | 184.40 |
| 2010-05-20 | 99,000 | 103,000 | 95,600 | 97,000 | 1,489 | 194 |
| 2010-05-19 | 94,000 | 101,400 | 90,100 | 101,400 | 2,932 | 202.80 |
| 2010-05-18 | 103,000 | 106,000 | 95,100 | 97,000 | 2,068 | 194 |
| 2010-05-17 | 113,500 | 113,500 | 98,400 | 99,800 | 2,590 | 199.60 |
| 2010-05-14 | 114,000 | 116,000 | 113,200 | 114,100 | 1,147 | 228.20 |
| 2010-05-13 | 118,000 | 118,800 | 111,200 | 115,800 | 2,593 | 231.60 |
| 2010-05-12 | 117,600 | 119,800 | 114,500 | 119,800 | 1,385 | 239.60 |
| 2010-05-11 | 120,600 | 121,600 | 113,000 | 114,700 | 1,461 | 229.40 |
| 2010-05-10 | 116,500 | 120,500 | 116,000 | 118,100 | 1,006 | 236.20 |
| 2010-05-07 | 111,100 | 118,800 | 110,200 | 118,400 | 1,588 | 236.80 |
| 2010-05-06 | 125,000 | 127,000 | 123,100 | 123,100 | 1,026 | 246.20 |
| 2010-04-30 | 131,200 | 135,800 | 126,400 | 128,500 | 2,852 | 257 |
| 2010-04-28 | 128,100 | 133,900 | 126,500 | 131,100 | 1,205 | 262.20 |
| 2010-04-27 | 134,000 | 134,100 | 128,400 | 130,900 | 1,563 | 261.80 |
| 2010-04-26 | 136,900 | 137,000 | 132,400 | 133,600 | 2,053 | 267.20 |
| 2010-04-23 | 131,800 | 137,200 | 128,800 | 133,200 | 4,305 | 266.40 |
| 2010-04-22 | 126,300 | 132,400 | 123,900 | 132,000 | 4,832 | 264 |
| 2010-04-21 | 119,600 | 126,000 | 119,600 | 126,000 | 2,214 | 252 |
| 2010-04-20 | 122,200 | 122,900 | 118,600 | 119,300 | 1,246 | 238.60 |
| 2010-04-19 | 118,800 | 121,400 | 118,100 | 120,500 | 1,206 | 241 |
| 2010-04-16 | 125,700 | 126,200 | 119,000 | 119,700 | 2,104 | 239.40 |
| 2010-04-15 | 122,000 | 124,700 | 120,900 | 124,000 | 2,325 | 248 |
| 2010-04-14 | 119,000 | 121,300 | 116,500 | 120,800 | 1,824 | 241.60 |
| 2010-04-13 | 120,700 | 121,100 | 118,100 | 119,300 | 1,403 | 238.60 |
| 2010-04-12 | 123,000 | 123,800 | 119,500 | 122,100 | 1,571 | 244.20 |
| 2010-04-09 | 124,900 | 126,500 | 122,000 | 122,100 | 4,332 | 244.20 |
| 2010-04-08 | 115,500 | 119,800 | 115,200 | 119,800 | 1,677 | 239.60 |
| 2010-04-07 | 117,000 | 117,400 | 115,400 | 116,500 | 1,410 | 233 |
| 2010-04-06 | 120,000 | 122,000 | 116,500 | 118,000 | 1,695 | 236 |
| 2010-04-05 | 114,500 | 119,400 | 114,000 | 118,500 | 2,001 | 237 |
| 2010-04-02 | 118,000 | 118,000 | 113,900 | 115,100 | 2,120 | 230.20 |
| 2010-04-01 | 119,500 | 119,500 | 116,300 | 117,200 | 1,485 | 234.40 |
| 2010-03-31 | 123,000 | 123,000 | 119,200 | 120,600 | 845 | 241.20 |
| 2010-03-30 | 119,900 | 123,700 | 119,800 | 120,500 | 806 | 241 |
| 2010-03-29 | 118,500 | 123,500 | 118,000 | 119,200 | 768 | 238.40 |
| 2010-03-26 | 123,900 | 125,000 | 120,100 | 120,400 | 761 | 240.80 |
| 2010-03-25 | 128,000 | 128,500 | 123,300 | 124,700 | 741 | 249.40 |
| 2010-03-24 | 129,800 | 130,600 | 127,100 | 127,500 | 795 | 255 |
| 2010-03-23 | 132,000 | 132,400 | 127,700 | 128,100 | 1,056 | 256.20 |
| 2010-03-19 | 132,000 | 136,800 | 128,200 | 129,100 | 5,159 | 258.20 |
| 2010-03-18 | 132,000 | 136,200 | 125,700 | 126,900 | 2,258 | 253.80 |
| 2010-03-17 | 123,900 | 133,000 | 123,300 | 130,200 | 3,896 | 260.40 |
| 2010-03-16 | 118,500 | 123,000 | 118,500 | 122,400 | 1,317 | 244.80 |
| 2010-03-15 | 117,200 | 119,200 | 116,500 | 118,500 | 580 | 237 |
| 2010-03-12 | 119,200 | 119,300 | 116,100 | 117,300 | 586 | 234.60 |
| 2010-03-11 | 119,500 | 120,600 | 118,300 | 118,400 | 664 | 236.80 |
| 2010-03-10 | 119,400 | 120,600 | 118,000 | 120,600 | 898 | 241.20 |
| 2010-03-09 | 121,600 | 122,200 | 117,600 | 118,000 | 1,065 | 236 |
| 2010-03-08 | 120,000 | 121,500 | 118,200 | 120,700 | 957 | 241.40 |
| 2010-03-05 | 118,500 | 119,900 | 116,400 | 118,200 | 900 | 236.40 |
| 2010-03-04 | 118,700 | 121,000 | 115,400 | 116,500 | 1,287 | 233 |
| 2010-03-03 | 121,000 | 121,000 | 119,000 | 119,500 | 469 | 239 |
| 2010-03-02 | 125,200 | 125,500 | 120,500 | 122,500 | 668 | 245 |
| 2010-03-01 | 127,000 | 127,700 | 123,200 | 125,800 | 1,183 | 251.60 |
| 2010-02-26 | 115,000 | 124,200 | 113,000 | 122,300 | 2,117 | 244.60 |
| 2010-02-25 | 122,000 | 124,500 | 114,000 | 115,600 | 1,508 | 231.20 |
| 2010-02-24 | 119,000 | 129,000 | 117,500 | 120,500 | 4,031 | 241 |
| 2010-02-23 | 109,900 | 121,000 | 109,000 | 119,500 | 3,284 | 239 |
| 2010-02-22 | 108,000 | 111,900 | 107,300 | 108,400 | 1,341 | 216.80 |
| 2010-02-19 | 112,000 | 113,100 | 106,000 | 106,900 | 1,806 | 213.80 |
| 2010-02-18 | 118,000 | 118,400 | 111,000 | 112,200 | 1,462 | 224.40 |
| 2010-02-17 | 112,400 | 118,000 | 111,700 | 115,700 | 1,832 | 231.40 |
| 2010-02-16 | 111,000 | 111,700 | 107,000 | 110,000 | 566 | 220 |
| 2010-02-15 | 113,500 | 113,900 | 109,100 | 109,500 | 1,101 | 219 |
| 2010-02-12 | 111,000 | 115,000 | 108,100 | 111,000 | 2,959 | 222 |
| 2010-02-10 | 113,300 | 122,500 | 112,800 | 119,000 | 2,375 | 238 |
| 2010-02-09 | 103,000 | 111,000 | 100,200 | 111,000 | 1,848 | 222 |
| 2010-02-08 | 115,000 | 116,600 | 106,500 | 106,500 | 889 | 213 |
| 2010-02-05 | 111,600 | 114,000 | 106,500 | 113,100 | 1,461 | 226.20 |
| 2010-02-04 | 119,900 | 122,500 | 116,800 | 117,600 | 932 | 235.20 |
| 2010-02-03 | 123,000 | 125,700 | 117,100 | 118,500 | 1,232 | 237 |
| 2010-02-02 | 125,000 | 127,300 | 121,000 | 122,200 | 1,042 | 244.40 |
| 2010-02-01 | 128,000 | 129,000 | 121,200 | 124,700 | 857 | 249.40 |
| 2010-01-29 | 129,800 | 133,400 | 128,000 | 129,600 | 538 | 259.20 |
| 2010-01-28 | 126,600 | 132,500 | 124,200 | 131,500 | 993 | 263 |
| 2010-01-27 | 130,300 | 134,500 | 123,200 | 125,700 | 1,649 | 251.40 |
| 2010-01-26 | 139,500 | 141,000 | 132,300 | 132,500 | 1,186 | 265 |
| 2010-01-25 | 141,000 | 141,800 | 139,000 | 140,900 | 555 | 281.80 |
| 2010-01-22 | 141,000 | 142,900 | 136,900 | 142,600 | 1,598 | 285.20 |
| 2010-01-21 | 136,800 | 141,900 | 136,300 | 140,800 | 1,607 | 281.60 |
| 2010-01-20 | 133,900 | 136,500 | 131,200 | 135,700 | 723 | 271.40 |
| 2010-01-19 | 135,600 | 136,000 | 130,900 | 131,900 | 1,396 | 263.80 |
| 2010-01-18 | 139,900 | 143,000 | 134,100 | 135,500 | 1,848 | 271 |
| 2010-01-15 | 140,400 | 140,800 | 135,100 | 136,200 | 1,673 | 272.40 |
| 2010-01-14 | 141,800 | 144,800 | 138,300 | 140,000 | 1,265 | 280 |
| 2010-01-13 | 132,300 | 143,900 | 132,300 | 141,500 | 2,147 | 283 |
| 2010-01-12 | 132,000 | 137,700 | 128,500 | 132,300 | 1,962 | 264.60 |
| 2010-01-08 | 137,100 | 141,500 | 127,500 | 129,800 | 2,651 | 259.60 |
| 2010-01-07 | 146,100 | 146,900 | 137,100 | 137,100 | 1,426 | 274.20 |
| 2010-01-06 | 146,900 | 149,200 | 142,200 | 145,500 | 893 | 291 |
| 2010-01-05 | 153,500 | 153,500 | 144,000 | 144,500 | 1,461 | 289 |
| 2010-01-04 | 152,500 | 156,200 | 151,200 | 153,500 | 465 | 307 |
分割・併合履歴 ： [2013-09-26]1株→500株 [2006-09-26]1株→5株
