2914 JT 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 | 303,000 | 303,500 | 299,900 | 300,500 | 11,699 | 1,502.50 |
2010-12-29 | 301,000 | 302,500 | 299,000 | 302,000 | 18,701 | 1,510 |
2010-12-28 | 304,500 | 305,000 | 301,500 | 303,000 | 9,194 | 1,515 |
2010-12-27 | 306,000 | 309,000 | 304,500 | 307,000 | 11,426 | 1,535 |
2010-12-24 | 300,500 | 307,000 | 300,500 | 305,500 | 16,895 | 1,527.50 |
2010-12-22 | 306,500 | 310,500 | 303,500 | 307,500 | 41,609 | 1,537.50 |
2010-12-21 | 294,500 | 304,000 | 294,500 | 303,500 | 46,297 | 1,517.50 |
2010-12-20 | 285,000 | 292,000 | 284,100 | 291,900 | 33,041 | 1,459.50 |
2010-12-17 | 280,000 | 284,400 | 279,700 | 283,600 | 22,440 | 1,418 |
2010-12-16 | 280,600 | 283,200 | 279,600 | 281,500 | 16,802 | 1,407.50 |
2010-12-15 | 279,500 | 282,800 | 279,500 | 282,100 | 29,521 | 1,410.50 |
2010-12-14 | 284,700 | 285,900 | 279,100 | 279,900 | 42,589 | 1,399.50 |
2010-12-13 | 284,300 | 288,800 | 283,000 | 286,300 | 27,399 | 1,431.50 |
2010-12-10 | 285,700 | 291,300 | 283,000 | 288,600 | 45,561 | 1,443 |
2010-12-09 | 289,800 | 292,300 | 283,600 | 285,500 | 34,434 | 1,427.50 |
2010-12-08 | 290,000 | 293,600 | 288,900 | 291,000 | 20,068 | 1,455 |
2010-12-07 | 287,200 | 289,200 | 285,800 | 288,900 | 16,444 | 1,444.50 |
2010-12-06 | 289,500 | 291,500 | 286,500 | 288,800 | 13,555 | 1,444 |
2010-12-03 | 288,300 | 293,100 | 288,300 | 291,800 | 18,822 | 1,459 |
2010-12-02 | 289,200 | 291,200 | 288,300 | 289,600 | 14,426 | 1,448 |
2010-12-01 | 284,400 | 285,900 | 281,300 | 284,200 | 14,651 | 1,421 |
2010-11-30 | 289,500 | 289,900 | 285,400 | 285,400 | 14,300 | 1,427 |
2010-11-29 | 290,500 | 291,400 | 288,200 | 289,900 | 13,767 | 1,449.50 |
2010-11-26 | 292,300 | 293,000 | 288,900 | 289,900 | 15,198 | 1,449.50 |
2010-11-25 | 298,300 | 298,400 | 292,000 | 292,200 | 22,843 | 1,461 |
2010-11-24 | 300,000 | 301,500 | 295,000 | 300,500 | 34,170 | 1,502.50 |
2010-11-22 | 289,700 | 296,900 | 287,700 | 296,200 | 23,883 | 1,481 |
2010-11-19 | 291,400 | 294,900 | 288,300 | 291,300 | 26,442 | 1,456.50 |
2010-11-18 | 277,000 | 287,000 | 277,000 | 286,200 | 22,689 | 1,431 |
2010-11-17 | 276,400 | 278,900 | 273,200 | 278,100 | 14,117 | 1,390.50 |
2010-11-16 | 279,600 | 281,000 | 275,400 | 276,400 | 27,447 | 1,382 |
2010-11-15 | 281,800 | 283,100 | 275,700 | 280,000 | 17,934 | 1,400 |
2010-11-12 | 286,300 | 290,000 | 278,600 | 279,500 | 28,345 | 1,397.50 |
2010-11-11 | 292,000 | 292,700 | 284,800 | 286,300 | 38,822 | 1,431.50 |
2010-11-10 | 272,500 | 278,200 | 271,800 | 277,800 | 26,913 | 1,389 |
2010-11-09 | 266,700 | 270,700 | 265,200 | 269,700 | 15,963 | 1,348.50 |
2010-11-08 | 264,500 | 266,600 | 260,100 | 266,100 | 17,315 | 1,330.50 |
2010-11-05 | 264,300 | 268,500 | 263,200 | 264,100 | 22,463 | 1,320.50 |
2010-11-04 | 258,500 | 263,500 | 257,500 | 259,300 | 26,723 | 1,296.50 |
2010-11-02 | 251,000 | 256,500 | 251,000 | 253,500 | 19,580 | 1,267.50 |
2010-11-01 | 251,000 | 255,800 | 250,000 | 251,400 | 28,612 | 1,257 |
2010-10-29 | 256,800 | 256,900 | 243,900 | 250,300 | 54,619 | 1,251.50 |
2010-10-28 | 265,200 | 267,300 | 259,100 | 260,600 | 32,145 | 1,303 |
2010-10-27 | 265,200 | 269,300 | 261,100 | 263,600 | 24,492 | 1,318 |
2010-10-26 | 269,400 | 274,900 | 266,900 | 267,000 | 25,702 | 1,335 |
2010-10-25 | 265,500 | 269,700 | 265,500 | 267,000 | 17,146 | 1,335 |
2010-10-22 | 268,000 | 268,500 | 264,800 | 266,700 | 17,654 | 1,333.50 |
2010-10-21 | 260,600 | 266,600 | 257,400 | 265,700 | 31,202 | 1,328.50 |
2010-10-20 | 262,800 | 262,800 | 259,200 | 260,600 | 18,903 | 1,303 |
2010-10-19 | 259,700 | 264,400 | 259,300 | 263,100 | 22,566 | 1,315.50 |
2010-10-18 | 256,000 | 261,500 | 256,000 | 259,700 | 29,810 | 1,298.50 |
2010-10-15 | 259,500 | 259,600 | 254,800 | 256,400 | 30,520 | 1,282 |
2010-10-14 | 250,200 | 257,700 | 248,700 | 256,600 | 52,953 | 1,283 |
2010-10-13 | 251,800 | 251,800 | 246,400 | 247,800 | 35,497 | 1,239 |
2010-10-12 | 261,700 | 262,900 | 251,100 | 251,800 | 47,226 | 1,259 |
2010-10-08 | 265,600 | 266,200 | 256,700 | 256,700 | 38,473 | 1,283.50 |
2010-10-07 | 263,100 | 267,300 | 262,100 | 266,400 | 29,426 | 1,332 |
2010-10-06 | 261,500 | 265,200 | 259,700 | 263,100 | 45,148 | 1,315.50 |
2010-10-05 | 269,400 | 269,400 | 258,200 | 262,500 | 47,994 | 1,312.50 |
2010-10-04 | 270,000 | 276,200 | 269,100 | 270,600 | 19,858 | 1,353 |
2010-10-01 | 281,700 | 282,000 | 271,600 | 272,500 | 25,905 | 1,362.50 |
2010-09-30 | 279,100 | 282,400 | 275,400 | 277,900 | 23,243 | 1,389.50 |
2010-09-29 | 275,300 | 282,200 | 275,300 | 280,700 | 22,057 | 1,403.50 |
2010-09-28 | 280,000 | 282,400 | 279,300 | 280,300 | 15,472 | 1,401.50 |
2010-09-27 | 285,000 | 285,900 | 282,000 | 283,700 | 20,712 | 1,418.50 |
2010-09-24 | 280,000 | 287,000 | 279,000 | 283,700 | 31,963 | 1,418.50 |
2010-09-22 | 286,500 | 286,500 | 282,200 | 282,200 | 16,960 | 1,411 |
2010-09-21 | 285,900 | 290,400 | 284,200 | 289,000 | 20,127 | 1,445 |
2010-09-17 | 288,200 | 291,000 | 283,900 | 285,900 | 17,114 | 1,429.50 |
2010-09-16 | 290,500 | 294,000 | 287,800 | 288,000 | 31,849 | 1,440 |
2010-09-15 | 277,900 | 291,000 | 277,100 | 288,200 | 27,753 | 1,441 |
2010-09-14 | 280,700 | 281,600 | 276,600 | 277,900 | 16,807 | 1,389.50 |
2010-09-13 | 278,000 | 282,200 | 276,300 | 280,700 | 19,395 | 1,403.50 |
2010-09-10 | 271,300 | 278,400 | 269,700 | 278,000 | 43,673 | 1,390 |
2010-09-09 | 268,700 | 269,300 | 266,300 | 267,000 | 15,110 | 1,335 |
2010-09-08 | 262,200 | 264,800 | 261,400 | 264,700 | 14,761 | 1,323.50 |
2010-09-07 | 262,000 | 265,400 | 260,400 | 264,800 | 12,833 | 1,324 |
2010-09-06 | 263,000 | 263,500 | 261,200 | 263,400 | 17,840 | 1,317 |
2010-09-03 | 266,200 | 266,800 | 261,700 | 263,100 | 13,328 | 1,315.50 |
2010-09-02 | 266,800 | 266,900 | 263,500 | 266,800 | 15,310 | 1,334 |
2010-09-01 | 260,800 | 261,600 | 257,600 | 261,400 | 18,035 | 1,307 |
2010-08-31 | 262,600 | 265,000 | 258,800 | 260,700 | 23,888 | 1,303.50 |
2010-08-30 | 265,900 | 271,500 | 263,900 | 268,300 | 19,122 | 1,341.50 |
2010-08-27 | 261,300 | 264,300 | 260,000 | 262,800 | 24,843 | 1,314 |
2010-08-26 | 265,000 | 265,300 | 262,300 | 264,400 | 20,758 | 1,322 |
2010-08-25 | 266,500 | 268,400 | 264,400 | 264,800 | 29,698 | 1,324 |
2010-08-24 | 270,600 | 271,200 | 265,200 | 265,500 | 21,930 | 1,327.50 |
2010-08-23 | 269,800 | 270,800 | 269,000 | 270,500 | 10,340 | 1,352.50 |
2010-08-20 | 270,700 | 272,200 | 270,100 | 271,000 | 9,039 | 1,355 |
2010-08-19 | 271,600 | 274,700 | 271,300 | 274,200 | 11,847 | 1,371 |
2010-08-18 | 272,200 | 275,600 | 270,300 | 273,100 | 16,018 | 1,365.50 |
2010-08-17 | 270,300 | 271,500 | 269,900 | 270,800 | 12,345 | 1,354 |
2010-08-16 | 271,600 | 272,000 | 270,500 | 271,900 | 13,168 | 1,359.50 |
2010-08-13 | 272,600 | 274,100 | 270,700 | 272,200 | 19,465 | 1,361 |
2010-08-12 | 272,000 | 276,000 | 271,400 | 274,000 | 19,844 | 1,370 |
2010-08-11 | 278,700 | 282,300 | 277,000 | 279,600 | 12,332 | 1,398 |
2010-08-10 | 285,000 | 287,200 | 281,400 | 283,700 | 8,678 | 1,418.50 |
2010-08-09 | 280,000 | 284,000 | 279,900 | 283,900 | 14,277 | 1,419.50 |
2010-08-06 | 279,500 | 290,500 | 279,400 | 289,300 | 22,351 | 1,446.50 |
2010-08-05 | 282,700 | 284,700 | 279,400 | 281,000 | 17,393 | 1,405 |
2010-08-04 | 276,700 | 277,400 | 270,600 | 274,400 | 17,992 | 1,372 |
2010-08-03 | 279,500 | 283,200 | 278,300 | 280,800 | 14,860 | 1,404 |
2010-08-02 | 284,200 | 286,300 | 280,400 | 281,200 | 15,545 | 1,406 |
2010-07-30 | 278,800 | 282,300 | 276,000 | 278,000 | 28,237 | 1,390 |
2010-07-29 | 288,900 | 289,000 | 286,000 | 287,000 | 18,201 | 1,435 |
2010-07-28 | 284,200 | 293,400 | 284,000 | 292,400 | 24,399 | 1,462 |
2010-07-27 | 280,400 | 282,700 | 279,900 | 280,400 | 10,180 | 1,402 |
2010-07-26 | 281,900 | 284,600 | 279,500 | 279,800 | 8,609 | 1,399 |
2010-07-23 | 278,700 | 280,900 | 274,000 | 279,500 | 27,590 | 1,397.50 |
2010-07-22 | 270,000 | 272,000 | 269,300 | 270,600 | 13,575 | 1,353 |
2010-07-21 | 268,200 | 271,900 | 268,000 | 269,900 | 16,048 | 1,349.50 |
2010-07-20 | 269,700 | 270,700 | 266,300 | 268,100 | 17,723 | 1,340.50 |
2010-07-16 | 279,600 | 280,000 | 270,200 | 271,000 | 17,323 | 1,355 |
2010-07-15 | 279,800 | 281,700 | 276,000 | 278,500 | 15,206 | 1,392.50 |
2010-07-14 | 277,000 | 282,300 | 276,500 | 282,000 | 22,659 | 1,410 |
2010-07-13 | 278,000 | 279,700 | 271,600 | 272,000 | 15,934 | 1,360 |
2010-07-12 | 273,600 | 279,300 | 273,600 | 277,900 | 14,972 | 1,389.50 |
2010-07-09 | 281,000 | 281,100 | 272,100 | 273,400 | 18,877 | 1,367 |
2010-07-08 | 276,300 | 279,200 | 275,400 | 278,200 | 21,611 | 1,391 |
2010-07-07 | 271,100 | 271,200 | 267,800 | 270,300 | 16,976 | 1,351.50 |
2010-07-06 | 267,400 | 272,300 | 266,000 | 272,300 | 12,048 | 1,361.50 |
2010-07-05 | 268,800 | 272,900 | 268,100 | 271,400 | 6,744 | 1,357 |
2010-07-02 | 271,900 | 274,900 | 269,500 | 271,200 | 13,363 | 1,356 |
2010-07-01 | 276,300 | 276,300 | 271,100 | 271,900 | 11,257 | 1,359.50 |
2010-06-30 | 276,500 | 279,500 | 275,100 | 277,700 | 18,035 | 1,388.50 |
2010-06-29 | 285,500 | 285,700 | 279,000 | 280,000 | 30,474 | 1,400 |
2010-06-28 | 276,800 | 281,000 | 275,700 | 279,500 | 11,067 | 1,397.50 |
2010-06-25 | 281,000 | 283,100 | 277,900 | 279,600 | 24,955 | 1,398 |
2010-06-24 | 288,000 | 288,500 | 285,200 | 286,800 | 21,313 | 1,434 |
2010-06-23 | 293,500 | 294,000 | 290,000 | 290,300 | 17,174 | 1,451.50 |
2010-06-22 | 296,300 | 299,200 | 295,600 | 296,100 | 21,908 | 1,480.50 |
2010-06-21 | 300,000 | 302,000 | 297,200 | 298,800 | 26,598 | 1,494 |
2010-06-18 | 299,100 | 301,000 | 296,000 | 300,500 | 21,040 | 1,502.50 |
2010-06-17 | 301,000 | 302,000 | 297,500 | 300,000 | 25,964 | 1,500 |
2010-06-16 | 304,500 | 305,500 | 302,000 | 304,500 | 14,720 | 1,522.50 |
2010-06-15 | 304,000 | 306,500 | 304,000 | 304,500 | 11,916 | 1,522.50 |
2010-06-14 | 299,500 | 303,000 | 299,500 | 301,500 | 10,593 | 1,507.50 |
2010-06-11 | 300,500 | 301,000 | 294,900 | 297,000 | 35,068 | 1,485 |
2010-06-10 | 292,900 | 296,900 | 291,600 | 296,300 | 16,669 | 1,481.50 |
2010-06-09 | 287,300 | 290,400 | 285,700 | 288,900 | 26,982 | 1,444.50 |
2010-06-08 | 286,500 | 287,500 | 282,100 | 284,100 | 23,681 | 1,420.50 |
2010-06-07 | 288,000 | 289,200 | 287,200 | 288,600 | 27,535 | 1,443 |
2010-06-04 | 292,200 | 293,300 | 290,800 | 292,000 | 14,207 | 1,460 |
2010-06-03 | 290,100 | 292,400 | 288,000 | 291,300 | 16,018 | 1,456.50 |
2010-06-02 | 288,500 | 292,200 | 287,500 | 287,900 | 15,696 | 1,439.50 |
2010-06-01 | 285,000 | 290,000 | 283,500 | 288,500 | 10,474 | 1,442.50 |
2010-05-31 | 287,200 | 288,900 | 284,000 | 285,600 | 14,201 | 1,428 |
2010-05-28 | 287,900 | 291,800 | 286,000 | 287,300 | 29,201 | 1,436.50 |
2010-05-27 | 276,000 | 288,200 | 275,800 | 285,800 | 29,051 | 1,429 |
2010-05-26 | 278,500 | 281,800 | 275,500 | 275,800 | 24,157 | 1,379 |
2010-05-25 | 276,400 | 278,700 | 275,000 | 278,400 | 16,847 | 1,392 |
2010-05-24 | 288,600 | 289,900 | 280,100 | 281,400 | 30,225 | 1,407 |
2010-05-21 | 283,000 | 288,300 | 281,500 | 283,600 | 38,294 | 1,418 |
2010-05-20 | 296,600 | 296,700 | 289,200 | 290,700 | 24,007 | 1,453.50 |
2010-05-19 | 299,800 | 299,800 | 290,300 | 296,600 | 39,659 | 1,483 |
2010-05-18 | 308,000 | 311,000 | 303,000 | 303,000 | 19,002 | 1,515 |
2010-05-17 | 311,000 | 312,000 | 305,500 | 308,000 | 24,070 | 1,540 |
2010-05-14 | 313,000 | 317,500 | 312,000 | 315,000 | 18,990 | 1,575 |
2010-05-13 | 315,000 | 324,000 | 314,000 | 321,500 | 18,260 | 1,607.50 |
2010-05-12 | 316,000 | 316,000 | 310,000 | 312,500 | 17,187 | 1,562.50 |
2010-05-11 | 313,000 | 319,000 | 310,000 | 314,500 | 35,649 | 1,572.50 |
2010-05-10 | 306,000 | 320,000 | 305,500 | 320,000 | 28,366 | 1,600 |
2010-05-07 | 318,000 | 319,000 | 309,000 | 313,000 | 37,234 | 1,565 |
2010-05-06 | 320,000 | 327,500 | 319,000 | 323,500 | 40,593 | 1,617.50 |
2010-04-30 | 328,000 | 330,500 | 324,500 | 327,000 | 71,877 | 1,635 |
2010-04-28 | 310,000 | 313,500 | 305,000 | 311,000 | 40,017 | 1,555 |
2010-04-27 | 315,000 | 316,000 | 310,000 | 312,000 | 20,800 | 1,560 |
2010-04-26 | 309,500 | 317,000 | 308,500 | 314,500 | 16,644 | 1,572.50 |
2010-04-23 | 311,500 | 315,500 | 309,000 | 312,500 | 29,833 | 1,562.50 |
2010-04-22 | 317,000 | 317,500 | 312,000 | 313,000 | 20,835 | 1,565 |
2010-04-21 | 317,000 | 318,500 | 314,500 | 317,000 | 26,959 | 1,585 |
2010-04-20 | 324,000 | 325,500 | 315,500 | 317,000 | 32,157 | 1,585 |
2010-04-19 | 322,000 | 323,000 | 308,000 | 319,000 | 53,907 | 1,595 |
2010-04-16 | 325,000 | 331,500 | 325,000 | 327,500 | 30,829 | 1,637.50 |
2010-04-15 | 330,500 | 334,000 | 328,000 | 329,500 | 18,820 | 1,647.50 |
2010-04-14 | 325,500 | 329,000 | 324,500 | 327,000 | 28,743 | 1,635 |
2010-04-13 | 332,000 | 333,000 | 328,000 | 329,500 | 15,219 | 1,647.50 |
2010-04-12 | 338,000 | 340,000 | 335,000 | 335,500 | 20,616 | 1,677.50 |
2010-04-09 | 327,000 | 331,000 | 326,500 | 331,000 | 27,462 | 1,655 |
2010-04-08 | 333,500 | 335,500 | 327,500 | 328,000 | 22,773 | 1,640 |
2010-04-07 | 330,500 | 335,500 | 330,000 | 333,000 | 20,101 | 1,665 |
2010-04-06 | 335,500 | 340,500 | 333,000 | 335,000 | 26,120 | 1,675 |
2010-04-05 | 341,000 | 342,000 | 334,500 | 337,000 | 19,142 | 1,685 |
2010-04-02 | 341,000 | 343,000 | 338,000 | 340,500 | 24,733 | 1,702.50 |
2010-04-01 | 348,000 | 350,500 | 343,500 | 347,000 | 19,114 | 1,735 |
2010-03-31 | 341,000 | 351,000 | 340,500 | 348,000 | 22,191 | 1,740 |
2010-03-30 | 341,000 | 342,500 | 340,000 | 342,000 | 17,706 | 1,710 |
2010-03-29 | 343,000 | 344,500 | 339,500 | 344,000 | 16,354 | 1,720 |
2010-03-26 | 340,500 | 350,000 | 338,500 | 349,500 | 33,802 | 1,747.50 |
2010-03-25 | 336,500 | 339,500 | 335,000 | 337,500 | 17,467 | 1,687.50 |
2010-03-24 | 339,500 | 340,000 | 336,000 | 338,500 | 12,849 | 1,692.50 |
2010-03-23 | 335,000 | 340,000 | 334,500 | 337,000 | 11,763 | 1,685 |
2010-03-19 | 340,000 | 341,000 | 338,000 | 339,000 | 14,922 | 1,695 |
2010-03-18 | 334,000 | 340,000 | 333,500 | 336,000 | 19,352 | 1,680 |
2010-03-17 | 332,500 | 337,000 | 330,000 | 333,500 | 20,024 | 1,667.50 |
2010-03-16 | 325,500 | 328,000 | 322,500 | 324,000 | 17,380 | 1,620 |
2010-03-15 | 332,000 | 332,500 | 323,500 | 326,500 | 23,515 | 1,632.50 |
2010-03-12 | 332,000 | 334,000 | 329,000 | 332,000 | 30,012 | 1,660 |
2010-03-11 | 331,500 | 334,500 | 330,500 | 332,000 | 10,965 | 1,660 |
2010-03-10 | 331,500 | 333,500 | 329,500 | 330,500 | 11,972 | 1,652.50 |
2010-03-09 | 337,000 | 337,000 | 334,000 | 334,500 | 13,410 | 1,672.50 |
2010-03-08 | 334,500 | 341,500 | 333,000 | 336,500 | 30,983 | 1,682.50 |
2010-03-05 | 325,000 | 329,000 | 321,000 | 324,000 | 20,794 | 1,620 |
2010-03-04 | 319,000 | 320,000 | 313,500 | 319,500 | 16,975 | 1,597.50 |
2010-03-03 | 319,500 | 322,000 | 318,000 | 320,000 | 18,380 | 1,600 |
2010-03-02 | 327,000 | 327,000 | 321,000 | 323,000 | 13,038 | 1,615 |
2010-03-01 | 323,000 | 326,500 | 322,000 | 324,500 | 10,902 | 1,622.50 |
2010-02-26 | 318,000 | 323,500 | 318,000 | 322,500 | 14,474 | 1,612.50 |
2010-02-25 | 322,000 | 323,000 | 317,000 | 319,500 | 18,541 | 1,597.50 |
2010-02-24 | 322,000 | 324,000 | 321,000 | 324,000 | 20,855 | 1,620 |
2010-02-23 | 325,000 | 329,000 | 324,000 | 325,500 | 24,501 | 1,627.50 |
2010-02-22 | 329,000 | 334,500 | 327,000 | 334,000 | 28,419 | 1,670 |
2010-02-19 | 322,500 | 327,000 | 317,000 | 322,000 | 45,919 | 1,610 |
2010-02-18 | 324,500 | 329,000 | 321,500 | 328,500 | 20,404 | 1,642.50 |
2010-02-17 | 320,000 | 325,500 | 318,500 | 325,000 | 24,004 | 1,625 |
2010-02-16 | 324,000 | 324,500 | 318,000 | 319,000 | 14,556 | 1,595 |
2010-02-15 | 327,000 | 327,000 | 321,000 | 321,000 | 12,305 | 1,605 |
2010-02-12 | 326,000 | 330,000 | 326,000 | 328,500 | 22,988 | 1,642.50 |
2010-02-10 | 319,000 | 330,500 | 318,500 | 328,000 | 29,339 | 1,640 |
2010-02-09 | 314,000 | 315,000 | 310,000 | 310,500 | 26,892 | 1,552.50 |
2010-02-08 | 324,500 | 324,500 | 318,000 | 320,000 | 18,506 | 1,600 |
2010-02-05 | 326,000 | 327,000 | 322,000 | 324,500 | 22,975 | 1,622.50 |
2010-02-04 | 335,500 | 339,500 | 332,000 | 335,500 | 22,590 | 1,677.50 |
2010-02-03 | 332,000 | 340,500 | 331,000 | 338,500 | 22,251 | 1,692.50 |
2010-02-02 | 337,500 | 337,500 | 333,000 | 335,500 | 18,843 | 1,677.50 |
2010-02-01 | 334,000 | 340,000 | 330,000 | 337,500 | 25,520 | 1,687.50 |
2010-01-29 | 330,500 | 332,500 | 326,000 | 327,000 | 31,174 | 1,635 |
2010-01-28 | 334,500 | 340,500 | 330,000 | 337,500 | 31,724 | 1,687.50 |
2010-01-27 | 326,000 | 336,000 | 325,500 | 334,000 | 34,048 | 1,670 |
2010-01-26 | 323,000 | 330,500 | 322,000 | 325,000 | 29,076 | 1,625 |
2010-01-25 | 325,000 | 325,000 | 318,500 | 322,000 | 21,802 | 1,610 |
2010-01-22 | 326,000 | 326,000 | 318,000 | 323,000 | 23,485 | 1,615 |
2010-01-21 | 321,000 | 328,000 | 321,000 | 326,000 | 28,829 | 1,630 |
2010-01-20 | 320,000 | 327,000 | 312,000 | 316,000 | 31,567 | 1,580 |
2010-01-19 | 337,500 | 337,500 | 327,500 | 329,500 | 12,116 | 1,647.50 |
2010-01-18 | 340,000 | 340,500 | 331,500 | 336,000 | 22,949 | 1,680 |
2010-01-15 | 338,000 | 340,500 | 333,500 | 338,000 | 28,358 | 1,690 |
2010-01-14 | 330,000 | 331,000 | 324,000 | 331,000 | 24,490 | 1,655 |
2010-01-13 | 340,000 | 358,000 | 332,000 | 332,500 | 38,068 | 1,662.50 |
2010-01-12 | 321,500 | 329,000 | 320,000 | 326,000 | 19,961 | 1,630 |
2010-01-08 | 317,000 | 321,000 | 309,500 | 315,000 | 24,145 | 1,575 |
2010-01-07 | 323,500 | 323,500 | 316,500 | 317,000 | 14,723 | 1,585 |
2010-01-06 | 325,000 | 328,000 | 318,000 | 323,500 | 17,488 | 1,617.50 |
2010-01-05 | 321,500 | 322,500 | 313,000 | 320,500 | 16,747 | 1,602.50 |
2010-01-04 | 320,000 | 325,500 | 316,500 | 323,000 | 20,482 | 1,615 |
分割・併合履歴 : [2012-06-27]1株→200株 [2006-03-28]1株→5株