4288 (株)アズジェント 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 | 165,000 | 165,500 | 156,200 | 159,000 | 2,484 | 1,590 |
| 2010-12-29 | 167,000 | 169,500 | 163,300 | 165,000 | 1,764 | 1,650 |
| 2010-12-28 | 172,500 | 172,600 | 167,300 | 169,500 | 1,999 | 1,695 |
| 2010-12-27 | 170,500 | 174,700 | 169,000 | 172,600 | 4,747 | 1,726 |
| 2010-12-24 | 165,000 | 169,800 | 162,000 | 166,600 | 2,690 | 1,666 |
| 2010-12-22 | 169,100 | 169,400 | 162,800 | 164,900 | 2,339 | 1,649 |
| 2010-12-21 | 167,500 | 172,600 | 167,300 | 169,500 | 3,725 | 1,695 |
| 2010-12-20 | 170,500 | 175,000 | 164,700 | 166,200 | 4,761 | 1,662 |
| 2010-12-17 | 172,200 | 182,700 | 171,600 | 173,000 | 6,108 | 1,730 |
| 2010-12-16 | 174,000 | 176,000 | 169,000 | 170,400 | 7,401 | 1,704 |
| 2010-12-15 | 191,300 | 193,400 | 183,300 | 184,600 | 12,162 | 1,846 |
| 2010-12-14 | 176,900 | 193,900 | 176,000 | 192,900 | 18,786 | 1,929 |
| 2010-12-13 | 176,000 | 178,800 | 171,500 | 175,500 | 10,246 | 1,755 |
| 2010-12-10 | 167,500 | 179,000 | 161,400 | 174,500 | 15,290 | 1,745 |
| 2010-12-09 | 171,700 | 178,200 | 166,500 | 169,200 | 16,104 | 1,692 |
| 2010-12-08 | 173,100 | 182,800 | 168,700 | 170,100 | 16,059 | 1,701 |
| 2010-12-07 | 171,400 | 178,700 | 166,400 | 174,800 | 14,522 | 1,748 |
| 2010-12-06 | 155,800 | 170,000 | 153,700 | 170,000 | 11,433 | 1,700 |
| 2010-12-03 | 152,000 | 155,400 | 145,800 | 153,400 | 9,783 | 1,534 |
| 2010-12-02 | 161,900 | 163,300 | 148,300 | 149,400 | 8,587 | 1,494 |
| 2010-12-01 | 161,800 | 166,600 | 156,700 | 158,800 | 9,925 | 1,588 |
| 2010-11-30 | 160,500 | 164,500 | 156,300 | 159,900 | 10,875 | 1,599 |
| 2010-11-29 | 151,500 | 165,000 | 148,600 | 163,900 | 12,449 | 1,639 |
| 2010-11-26 | 137,300 | 157,800 | 136,100 | 146,000 | 15,610 | 1,460 |
| 2010-11-25 | 138,700 | 139,200 | 134,100 | 135,000 | 3,743 | 1,350 |
| 2010-11-24 | 124,600 | 136,900 | 123,000 | 136,000 | 5,736 | 1,360 |
| 2010-11-22 | 122,500 | 127,500 | 122,100 | 127,500 | 1,525 | 1,275 |
| 2010-11-19 | 127,100 | 127,500 | 121,500 | 122,100 | 2,318 | 1,221 |
| 2010-11-18 | 122,700 | 127,500 | 120,600 | 126,000 | 2,701 | 1,260 |
| 2010-11-17 | 118,200 | 121,700 | 116,500 | 121,300 | 2,454 | 1,213 |
| 2010-11-16 | 126,500 | 127,200 | 118,200 | 118,200 | 3,757 | 1,182 |
| 2010-11-15 | 122,400 | 129,400 | 121,600 | 128,000 | 3,694 | 1,280 |
| 2010-11-12 | 129,000 | 129,100 | 122,400 | 123,700 | 4,617 | 1,237 |
| 2010-11-11 | 131,100 | 139,700 | 129,300 | 131,400 | 7,348 | 1,314 |
| 2010-11-10 | 131,000 | 131,300 | 126,600 | 130,700 | 3,843 | 1,307 |
| 2010-11-09 | 133,000 | 136,000 | 125,300 | 131,500 | 7,867 | 1,315 |
| 2010-11-08 | 115,400 | 139,700 | 114,300 | 138,800 | 11,783 | 1,388 |
| 2010-11-05 | 110,300 | 111,900 | 107,400 | 110,000 | 2,059 | 1,100 |
| 2010-11-04 | 107,500 | 110,900 | 105,900 | 108,400 | 4,220 | 1,084 |
| 2010-11-02 | 111,500 | 113,500 | 105,300 | 106,100 | 5,431 | 1,061 |
| 2010-11-01 | 115,000 | 117,000 | 108,400 | 110,100 | 6,786 | 1,101 |
| 2010-10-29 | 119,000 | 126,600 | 117,100 | 120,800 | 5,420 | 1,208 |
| 2010-10-28 | 125,000 | 126,800 | 118,100 | 119,900 | 6,718 | 1,199 |
| 2010-10-27 | 130,000 | 131,000 | 118,900 | 120,000 | 9,704 | 1,200 |
| 2010-10-26 | 136,900 | 141,500 | 129,100 | 130,300 | 5,970 | 1,303 |
| 2010-10-25 | 140,000 | 141,900 | 135,700 | 138,000 | 6,695 | 1,380 |
| 2010-10-22 | 128,100 | 145,900 | 127,100 | 142,800 | 11,432 | 1,428 |
| 2010-10-21 | 134,000 | 137,500 | 128,700 | 132,400 | 8,288 | 1,324 |
| 2010-10-20 | 136,000 | 139,400 | 128,500 | 138,000 | 10,693 | 1,380 |
| 2010-10-19 | 145,000 | 147,900 | 130,000 | 130,900 | 13,399 | 1,309 |
| 2010-10-18 | 167,900 | 171,800 | 148,000 | 155,000 | 14,075 | 1,550 |
| 2010-10-15 | 169,700 | 179,200 | 158,100 | 171,900 | 13,862 | 1,719 |
| 2010-10-14 | 157,000 | 169,900 | 150,500 | 169,900 | 10,725 | 1,699 |
| 2010-10-13 | 175,000 | 180,300 | 154,000 | 154,000 | 10,875 | 1,540 |
| 2010-10-12 | 176,500 | 181,300 | 163,900 | 179,000 | 12,761 | 1,790 |
| 2010-10-08 | 149,000 | 175,000 | 147,500 | 173,000 | 15,113 | 1,730 |
| 2010-10-07 | 137,000 | 148,000 | 135,500 | 145,000 | 3,979 | 1,450 |
| 2010-10-06 | 140,000 | 145,900 | 136,000 | 139,200 | 6,233 | 1,392 |
| 2010-10-05 | 112,000 | 138,200 | 111,100 | 137,800 | 5,375 | 1,378 |
| 2010-10-04 | 123,900 | 126,000 | 115,000 | 115,000 | 2,397 | 1,150 |
| 2010-10-01 | 123,000 | 128,400 | 121,900 | 126,900 | 1,618 | 1,269 |
| 2010-09-30 | 123,500 | 128,500 | 119,200 | 125,000 | 2,759 | 1,250 |
| 2010-09-29 | 117,800 | 122,800 | 115,000 | 122,800 | 2,802 | 1,228 |
| 2010-09-28 | 114,000 | 118,700 | 112,500 | 115,800 | 3,531 | 1,158 |
| 2010-09-27 | 100,800 | 112,700 | 100,400 | 110,000 | 3,733 | 1,100 |
| 2010-09-24 | 92,500 | 103,800 | 92,500 | 103,800 | 3,748 | 1,038 |
| 2010-09-22 | 87,400 | 90,000 | 87,000 | 88,800 | 208 | 888 |
| 2010-09-21 | 87,500 | 88,500 | 85,800 | 88,500 | 201 | 885 |
| 2010-09-17 | 85,500 | 88,100 | 84,000 | 85,800 | 418 | 858 |
| 2010-09-16 | 87,000 | 92,900 | 87,000 | 88,100 | 293 | 881 |
| 2010-09-15 | 93,000 | 93,000 | 88,500 | 88,800 | 434 | 888 |
| 2010-09-14 | 95,100 | 95,300 | 91,000 | 94,000 | 725 | 940 |
| 2010-09-13 | 90,000 | 94,900 | 89,100 | 94,700 | 634 | 947 |
| 2010-09-10 | 87,400 | 90,000 | 84,200 | 88,000 | 355 | 880 |
| 2010-09-09 | 90,900 | 92,800 | 86,100 | 86,100 | 734 | 861 |
| 2010-09-08 | 81,000 | 91,000 | 80,100 | 88,800 | 668 | 888 |
| 2010-09-07 | 78,500 | 81,500 | 76,800 | 81,000 | 167 | 810 |
| 2010-09-06 | 75,200 | 79,400 | 75,000 | 78,300 | 110 | 783 |
| 2010-09-03 | 75,500 | 79,400 | 75,000 | 77,500 | 151 | 775 |
| 2010-09-02 | 76,000 | 76,400 | 73,100 | 75,000 | 156 | 750 |
| 2010-09-01 | 76,700 | 81,500 | 71,800 | 74,500 | 830 | 745 |
| 2010-08-31 | 80,000 | 80,100 | 75,200 | 76,500 | 601 | 765 |
| 2010-08-30 | 84,900 | 87,000 | 80,600 | 80,600 | 371 | 806 |
| 2010-08-27 | 80,000 | 87,000 | 80,000 | 82,500 | 341 | 825 |
| 2010-08-26 | 80,000 | 83,000 | 79,100 | 81,300 | 258 | 813 |
| 2010-08-25 | 81,000 | 82,800 | 79,100 | 81,500 | 900 | 815 |
| 2010-08-24 | 76,000 | 87,300 | 75,900 | 85,500 | 2,907 | 855 |
| 2010-08-23 | 70,700 | 74,700 | 68,700 | 74,400 | 198 | 744 |
| 2010-08-20 | 69,900 | 78,000 | 68,500 | 70,000 | 440 | 700 |
| 2010-08-19 | 66,800 | 71,300 | 65,500 | 70,000 | 212 | 700 |
| 2010-08-18 | 65,000 | 66,900 | 65,000 | 66,800 | 13 | 668 |
| 2010-08-17 | 64,500 | 65,700 | 63,100 | 65,700 | 43 | 657 |
| 2010-08-16 | 67,000 | 67,000 | 64,500 | 66,500 | 16 | 665 |
| 2010-08-13 | 63,400 | 65,400 | 63,300 | 65,300 | 13 | 653 |
| 2010-08-12 | 63,000 | 64,800 | 62,000 | 64,800 | 51 | 648 |
| 2010-08-11 | 63,000 | 64,400 | 63,000 | 63,300 | 15 | 633 |
| 2010-08-10 | 64,500 | 65,000 | 63,000 | 63,400 | 70 | 634 |
| 2010-08-09 | 64,700 | 67,000 | 62,400 | 65,000 | 26 | 650 |
| 2010-08-06 | 65,200 | 65,500 | 62,900 | 64,600 | 133 | 646 |
| 2010-08-05 | 68,100 | 68,300 | 64,600 | 66,100 | 142 | 661 |
| 2010-08-04 | 67,000 | 69,900 | 66,300 | 68,000 | 109 | 680 |
| 2010-08-03 | 72,000 | 73,000 | 67,000 | 69,000 | 193 | 690 |
| 2010-08-02 | 70,800 | 76,800 | 69,000 | 70,900 | 1,275 | 709 |
| 2010-07-30 | 62,600 | 71,000 | 62,600 | 71,000 | 424 | 710 |
| 2010-07-29 | 59,200 | 61,400 | 59,200 | 61,000 | 75 | 610 |
| 2010-07-28 | 59,800 | 60,500 | 58,500 | 60,500 | 20 | 605 |
| 2010-07-27 | 59,000 | 59,900 | 58,900 | 59,900 | 11 | 599 |
| 2010-07-26 | 59,000 | 59,000 | 58,000 | 58,300 | 21 | 583 |
| 2010-07-23 | 59,400 | 59,600 | 57,000 | 59,500 | 20 | 595 |
| 2010-07-22 | 57,500 | 58,900 | 57,300 | 58,400 | 40 | 584 |
| 2010-07-21 | 59,900 | 59,900 | 58,500 | 58,500 | 8 | 585 |
| 2010-07-20 | 59,700 | 60,300 | 58,700 | 60,300 | 36 | 603 |
| 2010-07-16 | 60,000 | 60,400 | 60,000 | 60,300 | 25 | 603 |
| 2010-07-15 | 62,000 | 62,000 | 60,600 | 61,000 | 8 | 610 |
| 2010-07-14 | 60,600 | 61,800 | 60,600 | 61,000 | 45 | 610 |
| 2010-07-13 | 62,100 | 62,500 | 60,500 | 61,600 | 47 | 616 |
| 2010-07-12 | 60,000 | 64,300 | 60,000 | 63,900 | 72 | 639 |
| 2010-07-09 | 59,500 | 60,000 | 57,500 | 60,000 | 59 | 600 |
| 2010-07-08 | 60,000 | 60,000 | 57,900 | 60,000 | 15 | 600 |
| 2010-07-07 | 59,800 | 59,900 | 57,200 | 59,900 | 134 | 599 |
| 2010-07-06 | 57,700 | 58,800 | 56,200 | 58,800 | 18 | 588 |
| 2010-07-05 | 59,100 | 59,100 | 59,000 | 59,100 | 16 | 591 |
| 2010-07-02 | 56,000 | 57,500 | 55,000 | 57,500 | 17 | 575 |
| 2010-07-01 | 55,000 | 57,000 | 53,600 | 56,600 | 115 | 566 |
| 2010-06-30 | 55,100 | 57,700 | 55,000 | 56,100 | 22 | 561 |
| 2010-06-29 | 56,500 | 57,000 | 55,500 | 57,000 | 47 | 570 |
| 2010-06-28 | 58,100 | 59,100 | 57,000 | 57,000 | 65 | 570 |
| 2010-06-25 | 59,900 | 59,900 | 57,600 | 59,000 | 62 | 590 |
| 2010-06-24 | 60,500 | 60,500 | 59,800 | 60,000 | 18 | 600 |
| 2010-06-23 | 60,200 | 60,800 | 59,300 | 60,800 | 29 | 608 |
| 2010-06-22 | 60,200 | 61,500 | 60,200 | 60,300 | 30 | 603 |
| 2010-06-21 | 61,900 | 62,000 | 60,700 | 62,000 | 67 | 620 |
| 2010-06-18 | 62,300 | 62,800 | 62,000 | 62,000 | 43 | 620 |
| 2010-06-17 | 62,600 | 63,400 | 62,500 | 63,400 | 25 | 634 |
| 2010-06-16 | 62,800 | 63,300 | 62,300 | 63,300 | 30 | 633 |
| 2010-06-15 | 63,500 | 63,600 | 62,100 | 63,000 | 33 | 630 |
| 2010-06-14 | 64,700 | 64,700 | 61,700 | 63,500 | 57 | 635 |
| 2010-06-11 | 61,900 | 61,900 | 59,800 | 61,700 | 44 | 617 |
| 2010-06-10 | 61,000 | 61,000 | 59,100 | 60,200 | 35 | 602 |
| 2010-06-09 | 63,300 | 63,300 | 60,000 | 61,300 | 42 | 613 |
| 2010-06-08 | 61,200 | 63,800 | 61,000 | 63,300 | 51 | 633 |
| 2010-06-07 | 64,000 | 65,000 | 62,000 | 62,200 | 67 | 622 |
| 2010-06-04 | 64,500 | 66,000 | 64,500 | 65,000 | 46 | 650 |
| 2010-06-03 | 65,000 | 66,000 | 64,800 | 66,000 | 79 | 660 |
| 2010-06-02 | 63,400 | 64,900 | 62,200 | 64,400 | 43 | 644 |
| 2010-06-01 | 64,900 | 65,000 | 63,000 | 65,000 | 27 | 650 |
| 2010-05-31 | 63,500 | 64,900 | 61,700 | 64,900 | 53 | 649 |
| 2010-05-28 | 62,100 | 64,500 | 62,100 | 64,000 | 89 | 640 |
| 2010-05-27 | 55,000 | 61,100 | 55,000 | 61,000 | 112 | 610 |
| 2010-05-26 | 57,900 | 59,000 | 55,000 | 57,000 | 198 | 570 |
| 2010-05-25 | 64,100 | 64,500 | 59,800 | 59,900 | 166 | 599 |
| 2010-05-24 | 68,000 | 68,000 | 64,100 | 65,300 | 55 | 653 |
| 2010-05-21 | 63,000 | 65,000 | 62,500 | 65,000 | 78 | 650 |
| 2010-05-20 | 67,900 | 67,900 | 65,000 | 66,500 | 76 | 665 |
| 2010-05-19 | 64,700 | 68,900 | 64,000 | 68,900 | 64 | 689 |
| 2010-05-18 | 69,500 | 69,900 | 63,100 | 69,500 | 254 | 695 |
| 2010-05-17 | 69,500 | 70,000 | 65,700 | 69,500 | 213 | 695 |
| 2010-05-14 | 69,000 | 71,000 | 68,600 | 70,900 | 162 | 709 |
| 2010-05-13 | 77,400 | 83,000 | 67,300 | 72,000 | 979 | 720 |
| 2010-05-12 | 71,300 | 73,600 | 70,000 | 73,000 | 146 | 730 |
| 2010-05-11 | 73,200 | 75,800 | 70,000 | 70,000 | 119 | 700 |
| 2010-05-10 | 68,500 | 77,000 | 68,500 | 71,900 | 102 | 719 |
| 2010-05-07 | 66,500 | 72,000 | 65,700 | 71,000 | 201 | 710 |
| 2010-05-06 | 77,000 | 78,000 | 76,000 | 76,000 | 211 | 760 |
| 2010-04-30 | 79,800 | 80,900 | 79,200 | 80,700 | 124 | 807 |
| 2010-04-28 | 78,000 | 80,400 | 77,500 | 78,400 | 92 | 784 |
| 2010-04-27 | 82,400 | 82,500 | 78,000 | 80,300 | 230 | 803 |
| 2010-04-26 | 84,900 | 86,500 | 80,000 | 81,100 | 638 | 811 |
| 2010-04-23 | 79,400 | 79,400 | 75,700 | 78,900 | 104 | 789 |
| 2010-04-22 | 76,700 | 78,900 | 74,300 | 77,000 | 160 | 770 |
| 2010-04-21 | 73,200 | 76,700 | 73,000 | 76,700 | 165 | 767 |
| 2010-04-20 | 78,500 | 78,500 | 72,200 | 74,700 | 192 | 747 |
| 2010-04-19 | 75,500 | 77,900 | 74,700 | 77,900 | 289 | 779 |
| 2010-04-16 | 81,000 | 83,000 | 75,400 | 79,300 | 450 | 793 |
| 2010-04-15 | 80,000 | 80,900 | 78,200 | 80,000 | 212 | 800 |
| 2010-04-14 | 83,000 | 83,500 | 77,100 | 78,900 | 357 | 789 |
| 2010-04-13 | 79,500 | 84,300 | 78,000 | 82,000 | 830 | 820 |
| 2010-04-12 | 71,600 | 74,900 | 71,300 | 74,900 | 323 | 749 |
| 2010-04-09 | 67,400 | 74,300 | 67,300 | 69,800 | 308 | 698 |
| 2010-04-08 | 67,100 | 68,800 | 67,000 | 67,400 | 85 | 674 |
| 2010-04-07 | 70,000 | 70,700 | 67,500 | 68,000 | 285 | 680 |
| 2010-04-06 | 69,600 | 69,600 | 67,500 | 68,000 | 74 | 680 |
| 2010-04-05 | 68,000 | 68,400 | 66,800 | 68,400 | 375 | 684 |
| 2010-04-02 | 68,800 | 69,400 | 68,100 | 69,000 | 113 | 690 |
| 2010-04-01 | 70,200 | 71,000 | 69,000 | 70,500 | 145 | 705 |
| 2010-03-31 | 70,700 | 71,700 | 69,000 | 71,700 | 138 | 717 |
| 2010-03-30 | 70,000 | 70,000 | 67,100 | 68,700 | 150 | 687 |
| 2010-03-29 | 69,300 | 71,700 | 67,500 | 69,000 | 373 | 690 |
| 2010-03-26 | 76,200 | 76,200 | 69,100 | 69,200 | 571 | 692 |
| 2010-03-25 | 82,000 | 82,000 | 71,400 | 72,000 | 1,099 | 720 |
| 2010-03-24 | 75,800 | 79,000 | 74,500 | 79,000 | 2,585 | 790 |
| 2010-03-23 | 61,000 | 69,000 | 60,900 | 69,000 | 237 | 690 |
| 2010-03-19 | 58,000 | 59,000 | 57,300 | 59,000 | 71 | 590 |
| 2010-03-18 | 57,500 | 58,000 | 56,900 | 58,000 | 51 | 580 |
| 2010-03-17 | 60,200 | 60,900 | 57,500 | 57,500 | 97 | 575 |
| 2010-03-16 | 56,400 | 60,900 | 56,100 | 59,200 | 103 | 592 |
| 2010-03-15 | 54,000 | 55,500 | 54,000 | 55,500 | 50 | 555 |
| 2010-03-12 | 54,300 | 54,700 | 53,000 | 54,300 | 105 | 543 |
| 2010-03-11 | 55,500 | 56,700 | 54,000 | 54,800 | 119 | 548 |
| 2010-03-10 | 56,000 | 56,000 | 55,000 | 55,500 | 21 | 555 |
| 2010-03-09 | 55,500 | 56,100 | 55,000 | 56,000 | 58 | 560 |
| 2010-03-08 | 55,500 | 56,200 | 55,200 | 56,200 | 26 | 562 |
| 2010-03-05 | 55,600 | 56,500 | 55,100 | 55,100 | 51 | 551 |
| 2010-03-04 | 56,500 | 56,500 | 55,600 | 56,500 | 39 | 565 |
| 2010-03-03 | 56,900 | 56,900 | 55,700 | 56,800 | 32 | 568 |
| 2010-03-02 | 57,200 | 58,000 | 56,500 | 56,800 | 62 | 568 |
| 2010-03-01 | 56,400 | 57,400 | 56,100 | 57,200 | 86 | 572 |
| 2010-02-26 | 56,000 | 56,200 | 55,300 | 55,800 | 40 | 558 |
| 2010-02-25 | 55,500 | 56,800 | 55,300 | 55,700 | 49 | 557 |
| 2010-02-24 | 55,200 | 55,400 | 54,800 | 55,300 | 28 | 553 |
| 2010-02-23 | 55,600 | 55,600 | 55,300 | 55,300 | 40 | 553 |
| 2010-02-22 | 55,300 | 56,300 | 55,300 | 55,600 | 17 | 556 |
| 2010-02-19 | 57,500 | 57,500 | 54,300 | 56,300 | 114 | 563 |
| 2010-02-18 | 55,000 | 57,600 | 55,000 | 57,600 | 130 | 576 |
| 2010-02-17 | 55,000 | 55,000 | 54,400 | 54,500 | 40 | 545 |
| 2010-02-16 | 55,400 | 55,400 | 54,800 | 55,000 | 39 | 550 |
| 2010-02-15 | 56,200 | 56,500 | 55,400 | 55,500 | 56 | 555 |
| 2010-02-12 | 56,600 | 56,600 | 54,700 | 56,500 | 42 | 565 |
| 2010-02-10 | 56,000 | 56,000 | 54,200 | 55,700 | 68 | 557 |
| 2010-02-09 | 56,200 | 56,400 | 55,200 | 56,000 | 57 | 560 |
| 2010-02-08 | 57,100 | 59,400 | 56,100 | 57,000 | 74 | 570 |
| 2010-02-05 | 59,000 | 59,000 | 57,200 | 57,500 | 73 | 575 |
| 2010-02-04 | 61,000 | 61,000 | 58,600 | 60,500 | 81 | 605 |
| 2010-02-03 | 62,000 | 62,000 | 60,300 | 62,000 | 127 | 620 |
| 2010-02-02 | 59,200 | 62,000 | 59,000 | 62,000 | 160 | 620 |
| 2010-02-01 | 60,000 | 60,500 | 56,700 | 58,400 | 255 | 584 |
| 2010-01-29 | 64,500 | 66,000 | 61,000 | 61,000 | 510 | 610 |
| 2010-01-28 | 65,000 | 69,700 | 65,000 | 69,500 | 388 | 695 |
| 2010-01-27 | 62,400 | 64,000 | 62,300 | 63,900 | 124 | 639 |
| 2010-01-26 | 63,300 | 65,500 | 62,000 | 62,500 | 305 | 625 |
| 2010-01-25 | 62,000 | 63,200 | 61,700 | 62,300 | 138 | 623 |
| 2010-01-22 | 61,600 | 63,500 | 60,500 | 62,000 | 167 | 620 |
| 2010-01-21 | 58,600 | 63,900 | 58,500 | 61,900 | 267 | 619 |
| 2010-01-20 | 57,000 | 57,200 | 56,200 | 57,000 | 41 | 570 |
| 2010-01-19 | 58,000 | 58,000 | 55,000 | 56,900 | 83 | 569 |
| 2010-01-18 | 54,000 | 57,900 | 54,000 | 57,000 | 111 | 570 |
| 2010-01-15 | 53,000 | 54,000 | 51,000 | 54,000 | 156 | 540 |
| 2010-01-14 | 56,600 | 57,000 | 49,900 | 54,500 | 290 | 545 |
| 2010-01-13 | 58,500 | 60,000 | 57,000 | 58,100 | 56 | 581 |
| 2010-01-12 | 56,000 | 58,400 | 56,000 | 58,400 | 52 | 584 |
| 2010-01-08 | 57,500 | 58,700 | 56,000 | 56,900 | 54 | 569 |
| 2010-01-07 | 59,300 | 60,000 | 57,000 | 58,000 | 64 | 580 |
| 2010-01-06 | 59,300 | 61,000 | 59,200 | 59,300 | 134 | 593 |
| 2010-01-05 | 58,000 | 59,100 | 58,000 | 58,200 | 36 | 582 |
| 2010-01-04 | 59,700 | 61,000 | 58,000 | 58,000 | 86 | 580 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-03-26]1株→5株
