2715 エレマテック(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 | 1,160 | 1,163 | 1,149 | 1,152 | 11,800 | 576 |
| 2010-12-29 | 1,138 | 1,156 | 1,138 | 1,156 | 4,100 | 578 |
| 2010-12-28 | 1,144 | 1,150 | 1,140 | 1,147 | 9,000 | 573.50 |
| 2010-12-27 | 1,145 | 1,165 | 1,145 | 1,159 | 6,600 | 579.50 |
| 2010-12-24 | 1,151 | 1,154 | 1,142 | 1,144 | 12,000 | 572 |
| 2010-12-22 | 1,163 | 1,175 | 1,162 | 1,163 | 18,300 | 581.50 |
| 2010-12-21 | 1,188 | 1,200 | 1,180 | 1,187 | 19,200 | 593.50 |
| 2010-12-20 | 1,197 | 1,197 | 1,185 | 1,189 | 13,800 | 594.50 |
| 2010-12-17 | 1,182 | 1,200 | 1,179 | 1,200 | 18,700 | 600 |
| 2010-12-16 | 1,176 | 1,183 | 1,167 | 1,181 | 8,900 | 590.50 |
| 2010-12-15 | 1,187 | 1,191 | 1,159 | 1,188 | 24,300 | 594 |
| 2010-12-14 | 1,200 | 1,200 | 1,190 | 1,193 | 23,900 | 596.50 |
| 2010-12-13 | 1,156 | 1,190 | 1,155 | 1,185 | 25,200 | 592.50 |
| 2010-12-10 | 1,150 | 1,161 | 1,135 | 1,156 | 62,700 | 578 |
| 2010-12-09 | 1,125 | 1,138 | 1,124 | 1,138 | 32,400 | 569 |
| 2010-12-08 | 1,089 | 1,124 | 1,088 | 1,122 | 31,300 | 561 |
| 2010-12-07 | 1,088 | 1,088 | 1,081 | 1,085 | 8,000 | 542.50 |
| 2010-12-06 | 1,074 | 1,081 | 1,064 | 1,079 | 17,100 | 539.50 |
| 2010-12-03 | 1,078 | 1,078 | 1,066 | 1,071 | 7,600 | 535.50 |
| 2010-12-02 | 1,075 | 1,075 | 1,062 | 1,065 | 7,300 | 532.50 |
| 2010-12-01 | 1,040 | 1,048 | 1,040 | 1,046 | 7,300 | 523 |
| 2010-11-30 | 1,072 | 1,072 | 1,050 | 1,053 | 11,600 | 526.50 |
| 2010-11-29 | 1,070 | 1,078 | 1,060 | 1,072 | 17,800 | 536 |
| 2010-11-26 | 1,060 | 1,076 | 1,058 | 1,065 | 6,400 | 532.50 |
| 2010-11-25 | 1,051 | 1,067 | 1,045 | 1,059 | 12,200 | 529.50 |
| 2010-11-24 | 1,036 | 1,066 | 1,035 | 1,051 | 12,800 | 525.50 |
| 2010-11-22 | 1,076 | 1,078 | 1,066 | 1,066 | 8,600 | 533 |
| 2010-11-19 | 1,065 | 1,067 | 1,053 | 1,060 | 15,600 | 530 |
| 2010-11-18 | 1,029 | 1,040 | 1,025 | 1,035 | 16,600 | 517.50 |
| 2010-11-17 | 1,010 | 1,026 | 1,010 | 1,026 | 7,600 | 513 |
| 2010-11-16 | 1,031 | 1,031 | 1,015 | 1,020 | 12,400 | 510 |
| 2010-11-15 | 1,008 | 1,022 | 1,002 | 1,021 | 10,100 | 510.50 |
| 2010-11-12 | 1,019 | 1,019 | 1,008 | 1,008 | 6,300 | 504 |
| 2010-11-11 | 1,010 | 1,018 | 1,006 | 1,018 | 8,900 | 509 |
| 2010-11-10 | 1,004 | 1,021 | 1,004 | 1,017 | 9,300 | 508.50 |
| 2010-11-09 | 1,007 | 1,018 | 1,004 | 1,007 | 8,100 | 503.50 |
| 2010-11-08 | 997 | 1,009 | 997 | 1,008 | 6,000 | 504 |
| 2010-11-05 | 994 | 1,002 | 989 | 997 | 17,500 | 498.50 |
| 2010-11-04 | 973 | 988 | 973 | 979 | 13,200 | 489.50 |
| 2010-11-02 | 972 | 975 | 955 | 961 | 16,700 | 480.50 |
| 2010-11-01 | 986 | 995 | 973 | 977 | 23,200 | 488.50 |
| 2010-10-29 | 1,041 | 1,041 | 1,008 | 1,016 | 18,700 | 508 |
| 2010-10-28 | 1,032 | 1,069 | 1,021 | 1,051 | 56,500 | 525.50 |
| 2010-10-27 | 1,059 | 1,059 | 1,036 | 1,045 | 17,600 | 522.50 |
| 2010-10-26 | 1,041 | 1,055 | 1,031 | 1,053 | 20,200 | 526.50 |
| 2010-10-25 | 1,050 | 1,055 | 1,021 | 1,036 | 14,000 | 518 |
| 2010-10-22 | 1,031 | 1,042 | 1,021 | 1,032 | 17,300 | 516 |
| 2010-10-21 | 1,053 | 1,053 | 1,021 | 1,030 | 12,700 | 515 |
| 2010-10-20 | 1,077 | 1,077 | 1,027 | 1,052 | 19,100 | 526 |
| 2010-10-19 | 1,086 | 1,095 | 1,084 | 1,090 | 13,100 | 545 |
| 2010-10-18 | 1,067 | 1,089 | 1,053 | 1,087 | 17,800 | 543.50 |
| 2010-10-15 | 1,095 | 1,097 | 1,064 | 1,066 | 14,100 | 533 |
| 2010-10-14 | 1,077 | 1,095 | 1,070 | 1,090 | 18,900 | 545 |
| 2010-10-13 | 1,079 | 1,079 | 1,054 | 1,070 | 11,700 | 535 |
| 2010-10-12 | 1,089 | 1,089 | 1,061 | 1,062 | 21,100 | 531 |
| 2010-10-08 | 1,062 | 1,089 | 1,048 | 1,079 | 47,600 | 539.50 |
| 2010-10-07 | 1,037 | 1,051 | 1,001 | 1,032 | 12,700 | 516 |
| 2010-10-06 | 1,030 | 1,044 | 1,022 | 1,044 | 8,300 | 522 |
| 2010-10-05 | 1,003 | 1,035 | 1,001 | 1,029 | 10,000 | 514.50 |
| 2010-10-04 | 1,039 | 1,039 | 1,012 | 1,016 | 6,300 | 508 |
| 2010-10-01 | 1,035 | 1,044 | 1,012 | 1,039 | 10,400 | 519.50 |
| 2010-09-30 | 1,072 | 1,075 | 1,034 | 1,034 | 9,000 | 517 |
| 2010-09-29 | 1,063 | 1,073 | 1,056 | 1,072 | 15,900 | 536 |
| 2010-09-28 | 1,057 | 1,059 | 1,041 | 1,055 | 8,800 | 527.50 |
| 2010-09-27 | 1,043 | 1,077 | 1,043 | 1,077 | 11,200 | 538.50 |
| 2010-09-24 | 1,032 | 1,052 | 1,031 | 1,042 | 9,000 | 521 |
| 2010-09-22 | 1,052 | 1,061 | 1,052 | 1,053 | 6,700 | 526.50 |
| 2010-09-21 | 1,070 | 1,070 | 1,060 | 1,063 | 10,900 | 531.50 |
| 2010-09-17 | 1,009 | 1,075 | 1,009 | 1,075 | 49,300 | 537.50 |
| 2010-09-16 | 999 | 1,010 | 994 | 1,009 | 30,500 | 504.50 |
| 2010-09-15 | 980 | 1,004 | 980 | 994 | 20,700 | 497 |
| 2010-09-14 | 991 | 1,002 | 985 | 987 | 8,700 | 493.50 |
| 2010-09-13 | 993 | 998 | 990 | 990 | 13,900 | 495 |
| 2010-09-10 | 986 | 1,009 | 975 | 993 | 19,900 | 496.50 |
| 2010-09-09 | 951 | 976 | 951 | 971 | 4,500 | 485.50 |
| 2010-09-08 | 959 | 959 | 944 | 951 | 8,200 | 475.50 |
| 2010-09-07 | 962 | 970 | 962 | 968 | 4,000 | 484 |
| 2010-09-06 | 962 | 972 | 952 | 972 | 6,600 | 486 |
| 2010-09-03 | 939 | 959 | 939 | 949 | 5,300 | 474.50 |
| 2010-09-02 | 948 | 948 | 936 | 939 | 10,800 | 469.50 |
| 2010-09-01 | 922 | 944 | 922 | 933 | 11,200 | 466.50 |
| 2010-08-31 | 959 | 959 | 932 | 932 | 8,300 | 466 |
| 2010-08-30 | 970 | 977 | 947 | 968 | 12,700 | 484 |
| 2010-08-27 | 942 | 964 | 942 | 962 | 9,000 | 481 |
| 2010-08-26 | 945 | 950 | 937 | 950 | 8,700 | 475 |
| 2010-08-25 | 949 | 949 | 934 | 938 | 11,000 | 469 |
| 2010-08-24 | 950 | 962 | 950 | 955 | 5,000 | 477.50 |
| 2010-08-23 | 974 | 976 | 960 | 960 | 6,100 | 480 |
| 2010-08-20 | 968 | 985 | 968 | 973 | 15,400 | 486.50 |
| 2010-08-19 | 956 | 973 | 942 | 962 | 9,100 | 481 |
| 2010-08-18 | 950 | 957 | 922 | 950 | 14,300 | 475 |
| 2010-08-17 | 943 | 946 | 937 | 940 | 7,600 | 470 |
| 2010-08-16 | 952 | 956 | 932 | 943 | 10,200 | 471.50 |
| 2010-08-13 | 959 | 961 | 946 | 959 | 8,300 | 479.50 |
| 2010-08-12 | 963 | 972 | 952 | 959 | 8,900 | 479.50 |
| 2010-08-11 | 990 | 991 | 961 | 968 | 14,000 | 484 |
| 2010-08-10 | 996 | 998 | 993 | 994 | 8,500 | 497 |
| 2010-08-09 | 996 | 999 | 995 | 996 | 4,800 | 498 |
| 2010-08-06 | 995 | 1,003 | 995 | 1,000 | 6,400 | 500 |
| 2010-08-05 | 1,003 | 1,006 | 1,001 | 1,002 | 6,500 | 501 |
| 2010-08-04 | 1,007 | 1,011 | 990 | 997 | 14,500 | 498.50 |
| 2010-08-03 | 1,000 | 1,022 | 999 | 1,013 | 20,400 | 506.50 |
| 2010-08-02 | 1,014 | 1,028 | 1,000 | 1,007 | 9,200 | 503.50 |
| 2010-07-30 | 1,033 | 1,045 | 1,008 | 1,008 | 18,300 | 504 |
| 2010-07-29 | 1,050 | 1,054 | 1,024 | 1,033 | 19,800 | 516.50 |
| 2010-07-28 | 1,021 | 1,078 | 1,017 | 1,054 | 18,000 | 527 |
| 2010-07-27 | 1,018 | 1,021 | 1,014 | 1,016 | 7,100 | 508 |
| 2010-07-26 | 1,010 | 1,024 | 1,002 | 1,016 | 14,900 | 508 |
| 2010-07-23 | 1,008 | 1,026 | 1,008 | 1,009 | 16,300 | 504.50 |
| 2010-07-22 | 1,010 | 1,012 | 1,004 | 1,008 | 6,300 | 504 |
| 2010-07-21 | 1,011 | 1,023 | 1,009 | 1,011 | 7,000 | 505.50 |
| 2010-07-20 | 993 | 1,020 | 993 | 1,009 | 18,700 | 504.50 |
| 2010-07-16 | 1,041 | 1,049 | 1,022 | 1,023 | 9,200 | 511.50 |
| 2010-07-15 | 1,064 | 1,064 | 1,042 | 1,042 | 10,700 | 521 |
| 2010-07-14 | 1,072 | 1,076 | 1,056 | 1,074 | 13,100 | 537 |
| 2010-07-13 | 1,069 | 1,069 | 1,041 | 1,042 | 10,200 | 521 |
| 2010-07-12 | 1,056 | 1,074 | 1,056 | 1,057 | 7,100 | 528.50 |
| 2010-07-09 | 1,052 | 1,072 | 1,051 | 1,069 | 9,600 | 534.50 |
| 2010-07-08 | 1,043 | 1,064 | 1,038 | 1,052 | 14,900 | 526 |
| 2010-07-07 | 1,060 | 1,062 | 1,027 | 1,029 | 31,000 | 514.50 |
| 2010-07-06 | 1,063 | 1,080 | 1,063 | 1,079 | 7,100 | 539.50 |
| 2010-07-05 | 1,078 | 1,083 | 1,063 | 1,074 | 9,700 | 537 |
| 2010-07-02 | 1,104 | 1,105 | 1,074 | 1,078 | 22,300 | 539 |
| 2010-07-01 | 1,065 | 1,071 | 1,060 | 1,071 | 22,100 | 535.50 |
| 2010-06-30 | 1,065 | 1,074 | 1,052 | 1,061 | 25,900 | 530.50 |
| 2010-06-29 | 1,083 | 1,083 | 1,061 | 1,064 | 10,600 | 532 |
| 2010-06-28 | 1,077 | 1,083 | 1,070 | 1,077 | 6,700 | 538.50 |
| 2010-06-25 | 1,096 | 1,096 | 1,083 | 1,084 | 17,400 | 542 |
| 2010-06-24 | 1,090 | 1,102 | 1,089 | 1,099 | 6,200 | 549.50 |
| 2010-06-23 | 1,090 | 1,105 | 1,090 | 1,090 | 11,000 | 545 |
| 2010-06-22 | 1,128 | 1,128 | 1,116 | 1,117 | 10,000 | 558.50 |
| 2010-06-21 | 1,101 | 1,129 | 1,101 | 1,129 | 14,500 | 564.50 |
| 2010-06-18 | 1,114 | 1,114 | 1,093 | 1,102 | 17,000 | 551 |
| 2010-06-17 | 1,108 | 1,114 | 1,090 | 1,103 | 11,000 | 551.50 |
| 2010-06-16 | 1,087 | 1,120 | 1,087 | 1,108 | 19,000 | 554 |
| 2010-06-15 | 1,077 | 1,083 | 1,061 | 1,080 | 10,300 | 540 |
| 2010-06-14 | 1,071 | 1,085 | 1,071 | 1,077 | 15,400 | 538.50 |
| 2010-06-11 | 1,068 | 1,068 | 1,055 | 1,060 | 29,400 | 530 |
| 2010-06-10 | 1,040 | 1,056 | 1,040 | 1,046 | 12,400 | 523 |
| 2010-06-09 | 1,057 | 1,060 | 1,040 | 1,044 | 22,500 | 522 |
| 2010-06-08 | 1,047 | 1,073 | 1,047 | 1,063 | 13,800 | 531.50 |
| 2010-06-07 | 1,054 | 1,056 | 1,046 | 1,052 | 15,100 | 526 |
| 2010-06-04 | 1,084 | 1,094 | 1,071 | 1,071 | 14,300 | 535.50 |
| 2010-06-03 | 1,062 | 1,083 | 1,062 | 1,075 | 19,000 | 537.50 |
| 2010-06-02 | 1,055 | 1,068 | 1,045 | 1,058 | 12,100 | 529 |
| 2010-06-01 | 1,077 | 1,080 | 1,069 | 1,076 | 12,300 | 538 |
| 2010-05-31 | 1,055 | 1,093 | 1,051 | 1,076 | 16,200 | 538 |
| 2010-05-28 | 1,074 | 1,079 | 1,044 | 1,063 | 27,200 | 531.50 |
| 2010-05-27 | 1,007 | 1,047 | 1,007 | 1,044 | 24,400 | 522 |
| 2010-05-26 | 1,045 | 1,045 | 1,012 | 1,032 | 28,400 | 516 |
| 2010-05-25 | 1,084 | 1,084 | 1,047 | 1,062 | 25,200 | 531 |
| 2010-05-24 | 1,100 | 1,101 | 1,073 | 1,085 | 34,300 | 542.50 |
| 2010-05-21 | 1,099 | 1,108 | 1,080 | 1,106 | 34,700 | 553 |
| 2010-05-20 | 1,135 | 1,147 | 1,125 | 1,134 | 23,700 | 567 |
| 2010-05-19 | 1,162 | 1,162 | 1,141 | 1,159 | 25,200 | 579.50 |
| 2010-05-18 | 1,170 | 1,174 | 1,148 | 1,168 | 24,300 | 584 |
| 2010-05-17 | 1,172 | 1,184 | 1,156 | 1,169 | 37,300 | 584.50 |
| 2010-05-14 | 1,210 | 1,221 | 1,180 | 1,208 | 31,100 | 604 |
| 2010-05-13 | 1,195 | 1,215 | 1,191 | 1,210 | 36,900 | 605 |
| 2010-05-12 | 1,201 | 1,222 | 1,193 | 1,205 | 31,300 | 602.50 |
| 2010-05-11 | 1,228 | 1,229 | 1,180 | 1,227 | 65,700 | 613.50 |
| 2010-05-10 | 1,135 | 1,239 | 1,116 | 1,226 | 69,800 | 613 |
| 2010-05-07 | 1,065 | 1,115 | 1,034 | 1,105 | 34,600 | 552.50 |
| 2010-05-06 | 1,106 | 1,114 | 1,057 | 1,098 | 39,600 | 549 |
| 2010-04-30 | 1,146 | 1,175 | 1,129 | 1,136 | 26,600 | 568 |
| 2010-04-28 | 1,155 | 1,155 | 1,130 | 1,144 | 21,100 | 572 |
| 2010-04-27 | 1,189 | 1,191 | 1,177 | 1,185 | 20,800 | 592.50 |
| 2010-04-26 | 1,199 | 1,211 | 1,191 | 1,204 | 45,100 | 602 |
| 2010-04-23 | 1,184 | 1,196 | 1,178 | 1,193 | 24,400 | 596.50 |
| 2010-04-22 | 1,204 | 1,274 | 1,183 | 1,194 | 44,300 | 597 |
| 2010-04-21 | 1,178 | 1,205 | 1,178 | 1,204 | 51,700 | 602 |
| 2010-04-20 | 1,182 | 1,182 | 1,163 | 1,176 | 31,400 | 588 |
| 2010-04-19 | 1,179 | 1,182 | 1,170 | 1,173 | 33,900 | 586.50 |
| 2010-04-16 | 1,185 | 1,185 | 1,175 | 1,179 | 20,900 | 589.50 |
| 2010-04-15 | 1,171 | 1,185 | 1,168 | 1,178 | 21,300 | 589 |
| 2010-04-14 | 1,179 | 1,184 | 1,161 | 1,171 | 29,200 | 585.50 |
| 2010-04-13 | 1,194 | 1,195 | 1,175 | 1,179 | 20,800 | 589.50 |
| 2010-04-12 | 1,195 | 1,197 | 1,189 | 1,194 | 16,900 | 597 |
| 2010-04-09 | 1,174 | 1,184 | 1,170 | 1,184 | 18,700 | 592 |
| 2010-04-08 | 1,179 | 1,179 | 1,171 | 1,175 | 19,600 | 587.50 |
| 2010-04-07 | 1,185 | 1,185 | 1,168 | 1,180 | 24,300 | 590 |
| 2010-04-06 | 1,170 | 1,178 | 1,170 | 1,174 | 18,700 | 587 |
| 2010-04-05 | 1,151 | 1,173 | 1,151 | 1,167 | 27,600 | 583.50 |
| 2010-04-02 | 1,149 | 1,151 | 1,143 | 1,151 | 19,500 | 575.50 |
| 2010-04-01 | 1,150 | 1,150 | 1,124 | 1,140 | 25,100 | 570 |
| 2010-03-31 | 1,130 | 1,150 | 1,090 | 1,135 | 33,000 | 567.50 |
| 2010-03-30 | 1,109 | 1,130 | 1,108 | 1,130 | 43,200 | 565 |
| 2010-03-29 | 1,076 | 1,108 | 1,070 | 1,108 | 33,400 | 554 |
| 2010-03-26 | 1,070 | 1,080 | 1,056 | 1,080 | 21,600 | 540 |
| 2010-03-25 | 1,075 | 1,075 | 1,057 | 1,062 | 16,600 | 531 |
| 2010-03-24 | 1,062 | 1,062 | 1,052 | 1,061 | 10,000 | 530.50 |
| 2010-03-23 | 1,050 | 1,054 | 1,048 | 1,048 | 13,100 | 524 |
| 2010-03-19 | 1,042 | 1,051 | 1,041 | 1,050 | 22,600 | 525 |
| 2010-03-18 | 1,040 | 1,044 | 1,035 | 1,041 | 17,600 | 520.50 |
| 2010-03-17 | 1,027 | 1,038 | 1,027 | 1,038 | 14,200 | 519 |
| 2010-03-16 | 1,028 | 1,030 | 1,024 | 1,025 | 15,800 | 512.50 |
| 2010-03-15 | 1,025 | 1,031 | 1,025 | 1,028 | 9,600 | 514 |
| 2010-03-12 | 1,022 | 1,023 | 1,020 | 1,022 | 21,400 | 511 |
| 2010-03-11 | 1,014 | 1,023 | 1,014 | 1,020 | 13,600 | 510 |
| 2010-03-10 | 1,017 | 1,019 | 1,013 | 1,013 | 13,700 | 506.50 |
| 2010-03-09 | 1,016 | 1,022 | 1,016 | 1,016 | 11,100 | 508 |
| 2010-03-08 | 1,014 | 1,018 | 1,013 | 1,015 | 14,900 | 507.50 |
| 2010-03-05 | 1,014 | 1,015 | 1,004 | 1,009 | 16,500 | 504.50 |
| 2010-03-04 | 1,010 | 1,014 | 1,002 | 1,002 | 16,500 | 501 |
| 2010-03-03 | 1,010 | 1,011 | 1,007 | 1,010 | 8,700 | 505 |
| 2010-03-02 | 1,014 | 1,016 | 1,005 | 1,010 | 21,200 | 505 |
| 2010-03-01 | 1,002 | 1,016 | 1,002 | 1,012 | 12,700 | 506 |
| 2010-02-26 | 990 | 1,008 | 982 | 1,002 | 18,300 | 501 |
| 2010-02-25 | 1,016 | 1,030 | 997 | 998 | 34,600 | 499 |
| 2010-02-24 | 1,021 | 1,035 | 999 | 1,013 | 48,100 | 506.50 |
| 2010-02-23 | 1,045 | 1,045 | 1,033 | 1,036 | 14,400 | 518 |
| 2010-02-22 | 1,018 | 1,045 | 1,018 | 1,045 | 18,200 | 522.50 |
| 2010-02-19 | 1,039 | 1,039 | 1,015 | 1,018 | 21,300 | 509 |
| 2010-02-18 | 1,023 | 1,035 | 1,022 | 1,026 | 16,300 | 513 |
| 2010-02-17 | 1,030 | 1,030 | 1,010 | 1,022 | 17,300 | 511 |
| 2010-02-16 | 1,004 | 1,011 | 1,004 | 1,009 | 5,800 | 504.50 |
| 2010-02-15 | 1,024 | 1,024 | 1,003 | 1,003 | 13,000 | 501.50 |
| 2010-02-12 | 1,008 | 1,010 | 1,005 | 1,008 | 14,200 | 504 |
| 2010-02-10 | 1,006 | 1,009 | 1,006 | 1,006 | 16,100 | 503 |
| 2010-02-09 | 1,011 | 1,011 | 1,003 | 1,006 | 20,600 | 503 |
| 2010-02-08 | 1,017 | 1,018 | 1,010 | 1,011 | 20,400 | 505.50 |
| 2010-02-05 | 1,036 | 1,036 | 1,016 | 1,022 | 24,600 | 511 |
| 2010-02-04 | 1,033 | 1,036 | 1,025 | 1,036 | 13,600 | 518 |
| 2010-02-03 | 1,026 | 1,040 | 1,026 | 1,033 | 11,900 | 516.50 |
| 2010-02-02 | 1,022 | 1,026 | 1,021 | 1,025 | 7,600 | 512.50 |
| 2010-02-01 | 1,020 | 1,021 | 1,008 | 1,021 | 15,700 | 510.50 |
| 2010-01-29 | 1,028 | 1,031 | 1,021 | 1,021 | 16,700 | 510.50 |
| 2010-01-28 | 1,035 | 1,036 | 1,025 | 1,028 | 15,700 | 514 |
| 2010-01-27 | 1,036 | 1,038 | 1,033 | 1,035 | 10,800 | 517.50 |
| 2010-01-26 | 1,050 | 1,050 | 1,036 | 1,036 | 10,500 | 518 |
| 2010-01-25 | 1,040 | 1,042 | 1,036 | 1,039 | 18,100 | 519.50 |
| 2010-01-22 | 1,051 | 1,051 | 1,035 | 1,044 | 13,700 | 522 |
| 2010-01-21 | 1,049 | 1,053 | 1,040 | 1,052 | 22,700 | 526 |
| 2010-01-20 | 1,048 | 1,049 | 1,040 | 1,049 | 23,500 | 524.50 |
| 2010-01-19 | 1,038 | 1,045 | 1,035 | 1,045 | 19,700 | 522.50 |
| 2010-01-18 | 1,030 | 1,038 | 1,019 | 1,038 | 10,900 | 519 |
| 2010-01-15 | 1,030 | 1,039 | 1,024 | 1,037 | 24,000 | 518.50 |
| 2010-01-14 | 1,038 | 1,040 | 1,030 | 1,038 | 12,100 | 519 |
| 2010-01-13 | 1,042 | 1,043 | 1,035 | 1,038 | 12,400 | 519 |
| 2010-01-12 | 1,027 | 1,043 | 1,027 | 1,042 | 16,900 | 521 |
| 2010-01-08 | 1,037 | 1,039 | 1,029 | 1,035 | 18,200 | 517.50 |
| 2010-01-07 | 1,035 | 1,037 | 1,032 | 1,037 | 10,800 | 518.50 |
| 2010-01-06 | 1,020 | 1,032 | 1,015 | 1,029 | 13,100 | 514.50 |
| 2010-01-05 | 1,029 | 1,038 | 1,015 | 1,017 | 17,500 | 508.50 |
| 2010-01-04 | 1,013 | 1,023 | 1,005 | 1,023 | 11,900 | 511.50 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2004-09-27]1株→2株
