2760 東京エレクトロン デバイス(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 | 154,800 | 158,400 | 154,800 | 158,000 | 108 | 526.67 |
| 2010-12-29 | 154,600 | 155,600 | 153,600 | 154,700 | 203 | 515.67 |
| 2010-12-28 | 154,100 | 154,500 | 153,800 | 154,500 | 128 | 515 |
| 2010-12-27 | 153,400 | 156,700 | 153,400 | 154,800 | 549 | 516 |
| 2010-12-24 | 159,500 | 159,700 | 157,100 | 157,400 | 261 | 524.67 |
| 2010-12-22 | 156,000 | 159,000 | 156,000 | 159,000 | 259 | 530 |
| 2010-12-21 | 158,900 | 160,400 | 156,000 | 158,600 | 644 | 528.67 |
| 2010-12-20 | 148,000 | 155,600 | 147,000 | 155,000 | 607 | 516.67 |
| 2010-12-17 | 139,700 | 139,900 | 138,700 | 139,900 | 38 | 466.33 |
| 2010-12-16 | 138,700 | 139,900 | 138,000 | 139,700 | 65 | 465.67 |
| 2010-12-15 | 139,200 | 139,500 | 139,000 | 139,000 | 44 | 463.33 |
| 2010-12-14 | 139,500 | 139,600 | 138,400 | 139,500 | 177 | 465 |
| 2010-12-13 | 136,000 | 137,500 | 136,000 | 137,000 | 68 | 456.67 |
| 2010-12-10 | 135,300 | 136,700 | 134,000 | 135,000 | 47 | 450 |
| 2010-12-09 | 135,400 | 135,400 | 134,000 | 135,200 | 32 | 450.67 |
| 2010-12-08 | 133,500 | 137,900 | 133,500 | 135,000 | 85 | 450 |
| 2010-12-07 | 133,400 | 134,800 | 133,000 | 134,400 | 54 | 448 |
| 2010-12-06 | 132,900 | 133,800 | 132,400 | 133,800 | 71 | 446 |
| 2010-12-03 | 132,800 | 132,800 | 132,100 | 132,400 | 15 | 441.33 |
| 2010-12-02 | 132,600 | 132,800 | 132,600 | 132,800 | 52 | 442.67 |
| 2010-12-01 | 131,400 | 131,400 | 131,400 | 131,400 | 24 | 438 |
| 2010-11-30 | 132,000 | 132,600 | 131,500 | 131,500 | 36 | 438.33 |
| 2010-11-29 | 130,500 | 132,000 | 130,500 | 132,000 | 22 | 440 |
| 2010-11-26 | 131,000 | 132,000 | 130,000 | 130,000 | 26 | 433.33 |
| 2010-11-25 | 131,500 | 131,500 | 130,000 | 130,500 | 53 | 435 |
| 2010-11-24 | 129,000 | 130,200 | 128,800 | 130,000 | 75 | 433.33 |
| 2010-11-22 | 130,000 | 130,900 | 129,700 | 129,900 | 39 | 433 |
| 2010-11-19 | 129,900 | 130,700 | 128,900 | 129,300 | 42 | 431 |
| 2010-11-18 | 129,000 | 130,900 | 129,000 | 130,900 | 62 | 436.33 |
| 2010-11-17 | 129,200 | 129,500 | 128,500 | 129,000 | 33 | 430 |
| 2010-11-16 | 129,900 | 129,900 | 128,700 | 129,400 | 20 | 431.33 |
| 2010-11-15 | 130,000 | 130,000 | 129,000 | 129,800 | 11 | 432.67 |
| 2010-11-12 | 129,100 | 129,700 | 129,100 | 129,200 | 18 | 430.67 |
| 2010-11-11 | 130,100 | 130,500 | 129,600 | 129,600 | 36 | 432 |
| 2010-11-10 | 128,800 | 129,900 | 128,800 | 129,900 | 24 | 433 |
| 2010-11-09 | 128,500 | 129,700 | 128,500 | 128,800 | 13 | 429.33 |
| 2010-11-08 | 128,700 | 129,800 | 128,700 | 129,800 | 32 | 432.67 |
| 2010-11-05 | 127,000 | 129,500 | 127,000 | 128,500 | 35 | 428.33 |
| 2010-11-04 | 125,200 | 126,700 | 125,200 | 126,000 | 31 | 420 |
| 2010-11-02 | 125,800 | 125,800 | 124,900 | 125,100 | 39 | 417 |
| 2010-11-01 | 126,600 | 126,600 | 125,500 | 125,800 | 50 | 419.33 |
| 2010-10-29 | 127,000 | 128,400 | 125,400 | 128,400 | 58 | 428 |
| 2010-10-28 | 128,300 | 128,700 | 128,000 | 128,700 | 31 | 429 |
| 2010-10-27 | 128,500 | 128,500 | 128,100 | 128,200 | 15 | 427.33 |
| 2010-10-26 | 128,400 | 128,700 | 128,100 | 128,500 | 29 | 428.33 |
| 2010-10-25 | 131,800 | 131,800 | 128,100 | 129,100 | 61 | 430.33 |
| 2010-10-22 | 128,600 | 129,800 | 128,200 | 129,800 | 77 | 432.67 |
| 2010-10-21 | 129,200 | 129,300 | 128,100 | 129,000 | 15 | 430 |
| 2010-10-20 | 129,000 | 129,500 | 127,600 | 129,500 | 25 | 431.67 |
| 2010-10-19 | 128,000 | 129,500 | 127,100 | 128,000 | 67 | 426.67 |
| 2010-10-18 | 129,900 | 130,000 | 129,500 | 129,500 | 25 | 431.67 |
| 2010-10-15 | 130,600 | 130,700 | 129,900 | 129,900 | 16 | 433 |
| 2010-10-14 | 130,500 | 130,900 | 130,500 | 130,600 | 17 | 435.33 |
| 2010-10-13 | 129,800 | 130,500 | 129,800 | 130,500 | 13 | 435 |
| 2010-10-12 | 129,800 | 131,000 | 129,700 | 129,900 | 21 | 433 |
| 2010-10-08 | 129,600 | 131,000 | 129,600 | 130,000 | 24 | 433.33 |
| 2010-10-07 | 130,000 | 130,500 | 129,600 | 130,000 | 45 | 433.33 |
| 2010-10-06 | 131,300 | 131,300 | 130,300 | 130,300 | 11 | 434.33 |
| 2010-10-05 | 130,500 | 131,000 | 130,300 | 130,300 | 24 | 434.33 |
| 2010-10-04 | 131,500 | 131,800 | 130,200 | 130,200 | 38 | 434 |
| 2010-10-01 | 130,400 | 130,900 | 129,800 | 130,700 | 44 | 435.67 |
| 2010-09-30 | 130,600 | 131,500 | 130,000 | 130,300 | 76 | 434.33 |
| 2010-09-29 | 130,400 | 131,600 | 130,300 | 130,600 | 75 | 435.33 |
| 2010-09-28 | 133,600 | 133,600 | 130,000 | 131,400 | 349 | 438 |
| 2010-09-27 | 137,000 | 137,500 | 135,600 | 135,700 | 191 | 452.33 |
| 2010-09-24 | 133,700 | 133,700 | 133,000 | 133,700 | 75 | 445.67 |
| 2010-09-22 | 134,000 | 134,000 | 133,700 | 133,700 | 44 | 445.67 |
| 2010-09-21 | 134,000 | 134,400 | 134,000 | 134,000 | 29 | 446.67 |
| 2010-09-17 | 132,600 | 133,600 | 132,600 | 133,600 | 21 | 445.33 |
| 2010-09-16 | 133,800 | 134,000 | 132,600 | 132,600 | 20 | 442 |
| 2010-09-15 | 133,800 | 133,800 | 132,600 | 133,000 | 35 | 443.33 |
| 2010-09-14 | 132,300 | 133,500 | 132,300 | 133,000 | 50 | 443.33 |
| 2010-09-13 | 133,000 | 133,200 | 132,000 | 132,500 | 93 | 441.67 |
| 2010-09-10 | 131,900 | 132,100 | 131,500 | 131,800 | 27 | 439.33 |
| 2010-09-09 | 131,900 | 131,900 | 131,200 | 131,200 | 3 | 437.33 |
| 2010-09-08 | 132,000 | 132,000 | 131,000 | 132,000 | 9 | 440 |
| 2010-09-07 | 131,400 | 132,200 | 131,000 | 132,100 | 7 | 440.33 |
| 2010-09-06 | 130,800 | 131,300 | 130,700 | 131,300 | 127 | 437.67 |
| 2010-09-03 | 130,800 | 130,800 | 130,800 | 130,800 | 3 | 436 |
| 2010-09-02 | 131,000 | 131,000 | 130,200 | 131,000 | 18 | 436.67 |
| 2010-09-01 | 130,200 | 131,200 | 130,000 | 130,000 | 7 | 433.33 |
| 2010-08-31 | 131,000 | 131,900 | 130,000 | 130,500 | 9 | 435 |
| 2010-08-30 | 132,900 | 132,900 | 130,500 | 132,700 | 29 | 442.33 |
| 2010-08-27 | 129,000 | 131,500 | 129,000 | 131,300 | 19 | 437.67 |
| 2010-08-26 | 130,800 | 131,800 | 128,000 | 131,600 | 267 | 438.67 |
| 2010-08-25 | 132,300 | 132,300 | 130,400 | 130,500 | 52 | 435 |
| 2010-08-24 | 131,200 | 132,500 | 131,000 | 132,500 | 44 | 441.67 |
| 2010-08-23 | 129,800 | 132,800 | 129,800 | 131,300 | 73 | 437.67 |
| 2010-08-20 | 132,000 | 132,700 | 132,000 | 132,000 | 8 | 440 |
| 2010-08-19 | 132,500 | 132,500 | 131,600 | 132,000 | 21 | 440 |
| 2010-08-18 | 131,500 | 132,500 | 130,800 | 131,500 | 45 | 438.33 |
| 2010-08-17 | 132,400 | 133,000 | 131,300 | 132,900 | 18 | 443 |
| 2010-08-16 | 132,100 | 133,400 | 132,000 | 132,400 | 255 | 441.33 |
| 2010-08-13 | 132,000 | 134,000 | 132,000 | 132,800 | 28 | 442.67 |
| 2010-08-12 | 130,000 | 132,000 | 129,200 | 132,000 | 90 | 440 |
| 2010-08-11 | 132,100 | 132,200 | 131,700 | 132,200 | 22 | 440.67 |
| 2010-08-10 | 132,300 | 132,800 | 131,900 | 131,900 | 19 | 439.67 |
| 2010-08-09 | 132,400 | 132,400 | 131,700 | 131,700 | 32 | 439 |
| 2010-08-06 | 131,100 | 134,600 | 131,000 | 132,400 | 23 | 441.33 |
| 2010-08-05 | 132,000 | 132,800 | 131,400 | 132,800 | 29 | 442.67 |
| 2010-08-04 | 131,000 | 131,000 | 130,300 | 130,300 | 24 | 434.33 |
| 2010-08-03 | 131,400 | 131,800 | 131,200 | 131,300 | 17 | 437.67 |
| 2010-08-02 | 131,800 | 131,900 | 130,900 | 131,800 | 22 | 439.33 |
| 2010-07-30 | 131,100 | 132,000 | 128,600 | 131,100 | 121 | 437 |
| 2010-07-29 | 134,500 | 135,200 | 133,900 | 134,000 | 71 | 446.67 |
| 2010-07-28 | 131,100 | 133,500 | 131,000 | 132,000 | 32 | 440 |
| 2010-07-27 | 130,500 | 131,000 | 130,500 | 131,000 | 26 | 436.67 |
| 2010-07-26 | 130,700 | 132,000 | 130,300 | 130,300 | 42 | 434.33 |
| 2010-07-23 | 130,000 | 130,600 | 128,600 | 130,600 | 118 | 435.33 |
| 2010-07-22 | 130,500 | 130,500 | 129,800 | 130,000 | 59 | 433.33 |
| 2010-07-21 | 132,000 | 132,000 | 130,000 | 130,500 | 64 | 435 |
| 2010-07-20 | 131,500 | 132,000 | 130,800 | 130,800 | 74 | 436 |
| 2010-07-16 | 134,500 | 134,500 | 132,600 | 133,000 | 83 | 443.33 |
| 2010-07-15 | 138,000 | 138,000 | 135,200 | 135,200 | 56 | 450.67 |
| 2010-07-14 | 137,300 | 138,700 | 136,000 | 137,200 | 75 | 457.33 |
| 2010-07-13 | 137,000 | 138,700 | 137,000 | 137,200 | 20 | 457.33 |
| 2010-07-12 | 136,700 | 139,300 | 136,700 | 137,100 | 53 | 457 |
| 2010-07-09 | 136,100 | 138,000 | 135,500 | 136,500 | 33 | 455 |
| 2010-07-08 | 135,500 | 137,000 | 135,300 | 136,000 | 76 | 453.33 |
| 2010-07-07 | 138,000 | 138,000 | 136,100 | 136,200 | 20 | 454 |
| 2010-07-06 | 134,700 | 137,000 | 134,000 | 137,000 | 24 | 456.67 |
| 2010-07-05 | 133,300 | 135,700 | 133,300 | 135,700 | 18 | 452.33 |
| 2010-07-02 | 133,900 | 135,000 | 133,700 | 134,200 | 35 | 447.33 |
| 2010-07-01 | 133,500 | 136,000 | 133,000 | 134,600 | 80 | 448.67 |
| 2010-06-30 | 133,200 | 137,000 | 133,200 | 133,500 | 60 | 445 |
| 2010-06-29 | 136,100 | 136,500 | 136,100 | 136,200 | 39 | 454 |
| 2010-06-28 | 138,500 | 138,500 | 137,100 | 137,100 | 16 | 457 |
| 2010-06-25 | 137,000 | 141,000 | 136,300 | 138,200 | 376 | 460.67 |
| 2010-06-24 | 139,700 | 141,300 | 139,700 | 140,800 | 65 | 469.33 |
| 2010-06-23 | 139,700 | 141,000 | 138,500 | 141,000 | 52 | 470 |
| 2010-06-22 | 138,600 | 141,200 | 138,200 | 139,900 | 72 | 466.33 |
| 2010-06-21 | 138,600 | 138,700 | 137,300 | 138,600 | 78 | 462 |
| 2010-06-18 | 137,000 | 138,000 | 136,800 | 137,500 | 32 | 458.33 |
| 2010-06-17 | 137,500 | 138,300 | 136,700 | 136,800 | 27 | 456 |
| 2010-06-16 | 137,000 | 139,000 | 135,800 | 137,800 | 53 | 459.33 |
| 2010-06-15 | 137,000 | 137,000 | 135,000 | 135,000 | 87 | 450 |
| 2010-06-14 | 137,500 | 138,500 | 135,300 | 135,900 | 169 | 453 |
| 2010-06-11 | 138,300 | 138,300 | 135,300 | 137,500 | 42 | 458.33 |
| 2010-06-10 | 134,900 | 135,400 | 134,100 | 135,300 | 18 | 451 |
| 2010-06-09 | 134,300 | 134,300 | 133,100 | 133,100 | 88 | 443.67 |
| 2010-06-08 | 136,000 | 136,500 | 135,200 | 135,400 | 142 | 451.33 |
| 2010-06-07 | 135,000 | 137,000 | 133,000 | 136,700 | 45 | 455.67 |
| 2010-06-04 | 137,100 | 138,600 | 137,100 | 138,000 | 27 | 460 |
| 2010-06-03 | 136,000 | 138,500 | 136,000 | 137,600 | 54 | 458.67 |
| 2010-06-02 | 134,300 | 135,000 | 134,300 | 135,000 | 34 | 450 |
| 2010-06-01 | 136,600 | 136,600 | 135,000 | 135,000 | 59 | 450 |
| 2010-05-31 | 136,900 | 137,000 | 136,000 | 137,000 | 21 | 456.67 |
| 2010-05-28 | 135,400 | 137,800 | 133,600 | 134,900 | 29 | 449.67 |
| 2010-05-27 | 132,100 | 135,700 | 132,100 | 133,500 | 58 | 445 |
| 2010-05-26 | 131,000 | 136,000 | 131,000 | 136,000 | 327 | 453.33 |
| 2010-05-25 | 136,200 | 136,200 | 130,000 | 130,000 | 76 | 433.33 |
| 2010-05-24 | 135,600 | 135,800 | 132,200 | 135,800 | 65 | 452.67 |
| 2010-05-21 | 134,000 | 135,000 | 132,400 | 134,900 | 98 | 449.67 |
| 2010-05-20 | 137,000 | 137,100 | 136,300 | 137,000 | 56 | 456.67 |
| 2010-05-19 | 137,000 | 138,000 | 136,300 | 137,800 | 93 | 459.33 |
| 2010-05-18 | 139,800 | 139,800 | 137,000 | 138,900 | 92 | 463 |
| 2010-05-17 | 140,000 | 140,000 | 137,300 | 137,300 | 76 | 457.67 |
| 2010-05-14 | 139,100 | 139,900 | 138,700 | 139,900 | 69 | 466.33 |
| 2010-05-13 | 139,900 | 141,700 | 139,900 | 141,000 | 101 | 470 |
| 2010-05-12 | 141,300 | 141,900 | 139,000 | 139,000 | 135 | 463.33 |
| 2010-05-11 | 145,000 | 145,200 | 141,300 | 141,300 | 83 | 471 |
| 2010-05-10 | 142,200 | 144,800 | 142,200 | 144,700 | 64 | 482.33 |
| 2010-05-07 | 141,800 | 145,300 | 140,800 | 145,000 | 326 | 483.33 |
| 2010-05-06 | 144,000 | 147,000 | 144,000 | 145,400 | 231 | 484.67 |
| 2010-04-30 | 150,000 | 152,300 | 145,200 | 148,000 | 1,260 | 493.33 |
| 2010-04-28 | 139,100 | 139,700 | 138,500 | 139,600 | 136 | 465.33 |
| 2010-04-27 | 143,700 | 143,800 | 141,500 | 141,500 | 172 | 471.67 |
| 2010-04-26 | 144,000 | 144,000 | 141,100 | 142,000 | 257 | 473.33 |
| 2010-04-23 | 141,600 | 142,000 | 140,000 | 142,000 | 168 | 473.33 |
| 2010-04-22 | 141,400 | 142,800 | 141,000 | 141,700 | 132 | 472.33 |
| 2010-04-21 | 140,400 | 143,400 | 139,600 | 143,400 | 71 | 478 |
| 2010-04-20 | 140,000 | 140,500 | 138,400 | 138,400 | 93 | 461.33 |
| 2010-04-19 | 140,200 | 141,000 | 139,800 | 140,200 | 107 | 467.33 |
| 2010-04-16 | 143,000 | 143,500 | 142,600 | 142,600 | 58 | 475.33 |
| 2010-04-15 | 144,000 | 144,000 | 142,400 | 144,000 | 99 | 480 |
| 2010-04-14 | 143,400 | 144,300 | 142,000 | 142,500 | 86 | 475 |
| 2010-04-13 | 143,100 | 144,900 | 142,500 | 143,000 | 32 | 476.67 |
| 2010-04-12 | 145,100 | 146,000 | 142,800 | 142,800 | 93 | 476 |
| 2010-04-09 | 143,000 | 144,600 | 141,500 | 144,500 | 135 | 481.67 |
| 2010-04-08 | 140,900 | 143,000 | 140,900 | 143,000 | 70 | 476.67 |
| 2010-04-07 | 140,800 | 143,100 | 140,200 | 141,000 | 91 | 470 |
| 2010-04-06 | 147,200 | 147,200 | 141,900 | 142,200 | 170 | 474 |
| 2010-04-05 | 148,300 | 150,000 | 147,000 | 147,100 | 257 | 490.33 |
| 2010-04-02 | 148,500 | 149,500 | 146,600 | 146,700 | 261 | 489 |
| 2010-04-01 | 146,300 | 148,000 | 146,000 | 147,500 | 251 | 491.67 |
| 2010-03-31 | 144,000 | 149,000 | 141,000 | 147,000 | 987 | 490 |
| 2010-03-30 | 138,000 | 138,800 | 134,000 | 137,000 | 160 | 456.67 |
| 2010-03-29 | 135,000 | 137,900 | 133,100 | 136,700 | 182 | 455.67 |
| 2010-03-26 | 137,400 | 137,500 | 133,000 | 137,500 | 362 | 458.33 |
| 2010-03-25 | 127,000 | 136,900 | 127,000 | 136,900 | 567 | 456.33 |
| 2010-03-24 | 125,000 | 127,600 | 124,700 | 126,000 | 474 | 420 |
| 2010-03-23 | 122,500 | 122,500 | 121,000 | 121,000 | 97 | 403.33 |
| 2010-03-19 | 122,700 | 122,700 | 120,300 | 120,300 | 88 | 401 |
| 2010-03-18 | 119,300 | 120,300 | 119,000 | 120,300 | 181 | 401 |
| 2010-03-17 | 119,800 | 120,000 | 119,500 | 119,800 | 43 | 399.33 |
| 2010-03-16 | 119,600 | 120,300 | 119,200 | 119,200 | 46 | 397.33 |
| 2010-03-15 | 118,000 | 119,100 | 118,000 | 119,100 | 22 | 397 |
| 2010-03-12 | 117,300 | 118,300 | 117,300 | 118,300 | 23 | 394.33 |
| 2010-03-11 | 117,200 | 117,300 | 116,500 | 117,300 | 23 | 391 |
| 2010-03-10 | 116,200 | 117,300 | 116,200 | 117,300 | 31 | 391 |
| 2010-03-09 | 116,000 | 117,300 | 116,000 | 116,100 | 57 | 387 |
| 2010-03-08 | 116,900 | 117,100 | 116,100 | 117,100 | 18 | 390.33 |
| 2010-03-05 | 116,300 | 116,900 | 116,300 | 116,400 | 10 | 388 |
| 2010-03-03 | 115,300 | 116,100 | 115,200 | 116,100 | 34 | 387 |
| 2010-03-02 | 116,900 | 116,900 | 116,000 | 116,100 | 44 | 387 |
| 2010-03-01 | 116,700 | 116,800 | 116,100 | 116,100 | 25 | 387 |
| 2010-02-26 | 116,500 | 116,800 | 116,100 | 116,800 | 29 | 389.33 |
| 2010-02-25 | 117,000 | 117,000 | 116,600 | 116,600 | 85 | 388.67 |
| 2010-02-24 | 116,800 | 117,000 | 116,400 | 116,700 | 38 | 389 |
| 2010-02-23 | 116,900 | 116,900 | 116,600 | 116,900 | 49 | 389.67 |
| 2010-02-22 | 116,900 | 117,000 | 116,200 | 116,900 | 12 | 389.67 |
| 2010-02-19 | 116,700 | 116,700 | 115,700 | 116,000 | 38 | 386.67 |
| 2010-02-18 | 115,600 | 115,800 | 115,600 | 115,600 | 40 | 385.33 |
| 2010-02-17 | 116,000 | 116,000 | 115,000 | 115,000 | 77 | 383.33 |
| 2010-02-16 | 116,000 | 116,000 | 116,000 | 116,000 | 2 | 386.67 |
| 2010-02-15 | 116,400 | 116,400 | 116,300 | 116,300 | 3 | 387.67 |
| 2010-02-12 | 116,000 | 116,000 | 115,100 | 116,000 | 12 | 386.67 |
| 2010-02-10 | 116,000 | 116,000 | 114,000 | 116,000 | 35 | 386.67 |
| 2010-02-09 | 116,000 | 116,000 | 114,500 | 116,000 | 30 | 386.67 |
| 2010-02-08 | 115,400 | 117,000 | 115,400 | 117,000 | 12 | 390 |
| 2010-02-05 | 116,900 | 116,900 | 115,100 | 115,400 | 12 | 384.67 |
| 2010-02-04 | 117,000 | 117,000 | 114,900 | 116,900 | 16 | 389.67 |
| 2010-02-03 | 116,300 | 116,500 | 115,000 | 116,500 | 52 | 388.33 |
| 2010-02-02 | 116,700 | 117,400 | 116,700 | 117,400 | 12 | 391.33 |
| 2010-02-01 | 116,000 | 116,000 | 114,600 | 114,600 | 37 | 382 |
| 2010-01-29 | 116,000 | 116,100 | 116,000 | 116,000 | 19 | 386.67 |
| 2010-01-28 | 116,000 | 117,500 | 116,000 | 116,000 | 29 | 386.67 |
| 2010-01-27 | 116,300 | 117,000 | 115,100 | 116,800 | 29 | 389.33 |
| 2010-01-26 | 117,400 | 117,400 | 116,500 | 116,600 | 34 | 388.67 |
| 2010-01-25 | 117,200 | 118,000 | 117,000 | 118,000 | 81 | 393.33 |
| 2010-01-22 | 118,000 | 118,000 | 116,000 | 117,200 | 70 | 390.67 |
| 2010-01-21 | 116,500 | 117,900 | 116,500 | 117,900 | 48 | 393 |
| 2010-01-20 | 117,400 | 117,400 | 116,400 | 116,500 | 130 | 388.33 |
| 2010-01-19 | 117,400 | 118,500 | 117,000 | 117,400 | 73 | 391.33 |
| 2010-01-18 | 117,000 | 117,700 | 115,500 | 116,900 | 105 | 389.67 |
| 2010-01-15 | 115,600 | 116,900 | 115,400 | 116,700 | 56 | 389 |
| 2010-01-14 | 114,100 | 116,300 | 113,800 | 115,600 | 33 | 385.33 |
| 2010-01-13 | 115,500 | 115,600 | 114,000 | 114,000 | 26 | 380 |
| 2010-01-12 | 113,800 | 115,500 | 113,800 | 115,500 | 22 | 385 |
| 2010-01-08 | 112,800 | 116,200 | 112,800 | 114,000 | 42 | 380 |
| 2010-01-07 | 111,800 | 113,500 | 109,200 | 111,200 | 42 | 370.67 |
| 2010-01-06 | 110,000 | 111,800 | 109,500 | 111,800 | 18 | 372.67 |
| 2010-01-05 | 111,200 | 111,300 | 110,000 | 110,000 | 58 | 366.67 |
| 2010-01-04 | 110,000 | 110,800 | 109,100 | 110,300 | 34 | 367.67 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-09-25]1株→2株
