4659 (株)エイジス 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 | 1,308 | 1,310 | 1,308 | 1,310 | 200 | 655 |
| 2010-12-29 | 1,315 | 1,338 | 1,311 | 1,330 | 1,000 | 665 |
| 2010-12-28 | 1,310 | 1,310 | 1,308 | 1,308 | 500 | 654 |
| 2010-12-27 | 1,350 | 1,350 | 1,310 | 1,310 | 1,200 | 655 |
| 2010-12-24 | 1,343 | 1,370 | 1,340 | 1,340 | 1,400 | 670 |
| 2010-12-22 | 1,350 | 1,372 | 1,342 | 1,343 | 600 | 671.50 |
| 2010-12-21 | 1,365 | 1,373 | 1,365 | 1,373 | 4,600 | 686.50 |
| 2010-12-20 | 1,336 | 1,337 | 1,320 | 1,328 | 3,500 | 664 |
| 2010-12-17 | 1,365 | 1,365 | 1,360 | 1,365 | 1,700 | 682.50 |
| 2010-12-16 | 1,370 | 1,370 | 1,365 | 1,365 | 2,200 | 682.50 |
| 2010-12-15 | 1,346 | 1,354 | 1,346 | 1,354 | 300 | 677 |
| 2010-12-14 | 1,345 | 1,351 | 1,345 | 1,345 | 1,600 | 672.50 |
| 2010-12-13 | 1,314 | 1,339 | 1,314 | 1,336 | 700 | 668 |
| 2010-12-10 | 1,320 | 1,350 | 1,320 | 1,340 | 1,900 | 670 |
| 2010-12-09 | 1,329 | 1,330 | 1,322 | 1,330 | 3,200 | 665 |
| 2010-12-08 | 1,320 | 1,328 | 1,320 | 1,328 | 500 | 664 |
| 2010-12-07 | 1,315 | 1,328 | 1,315 | 1,316 | 800 | 658 |
| 2010-12-06 | 1,324 | 1,324 | 1,315 | 1,315 | 300 | 657.50 |
| 2010-12-03 | 1,322 | 1,322 | 1,300 | 1,313 | 1,400 | 656.50 |
| 2010-12-02 | 1,315 | 1,320 | 1,315 | 1,316 | 800 | 658 |
| 2010-12-01 | 1,316 | 1,316 | 1,315 | 1,315 | 300 | 657.50 |
| 2010-11-30 | 1,312 | 1,315 | 1,312 | 1,315 | 200 | 657.50 |
| 2010-11-29 | 1,310 | 1,313 | 1,310 | 1,313 | 600 | 656.50 |
| 2010-11-26 | 1,303 | 1,315 | 1,303 | 1,315 | 300 | 657.50 |
| 2010-11-25 | 1,310 | 1,320 | 1,301 | 1,320 | 300 | 660 |
| 2010-11-24 | 1,330 | 1,330 | 1,310 | 1,310 | 200 | 655 |
| 2010-11-22 | 1,318 | 1,330 | 1,310 | 1,330 | 1,200 | 665 |
| 2010-11-19 | 1,318 | 1,318 | 1,318 | 1,318 | 100 | 659 |
| 2010-11-18 | 1,282 | 1,309 | 1,282 | 1,309 | 500 | 654.50 |
| 2010-11-17 | 1,299 | 1,299 | 1,299 | 1,299 | 200 | 649.50 |
| 2010-11-16 | 1,300 | 1,300 | 1,299 | 1,300 | 2,200 | 650 |
| 2010-11-15 | 1,300 | 1,305 | 1,298 | 1,305 | 2,300 | 652.50 |
| 2010-11-12 | 1,275 | 1,298 | 1,275 | 1,298 | 300 | 649 |
| 2010-11-11 | 1,255 | 1,295 | 1,255 | 1,295 | 2,800 | 647.50 |
| 2010-11-10 | 1,280 | 1,285 | 1,280 | 1,285 | 1,200 | 642.50 |
| 2010-11-09 | 1,256 | 1,280 | 1,256 | 1,280 | 200 | 640 |
| 2010-11-08 | 1,250 | 1,280 | 1,250 | 1,280 | 3,700 | 640 |
| 2010-11-05 | 1,240 | 1,280 | 1,240 | 1,280 | 700 | 640 |
| 2010-11-04 | 1,260 | 1,268 | 1,260 | 1,268 | 3,000 | 634 |
| 2010-11-01 | 1,252 | 1,268 | 1,244 | 1,268 | 4,200 | 634 |
| 2010-10-29 | 1,246 | 1,275 | 1,246 | 1,270 | 1,900 | 635 |
| 2010-10-28 | 1,280 | 1,284 | 1,270 | 1,270 | 1,800 | 635 |
| 2010-10-27 | 1,283 | 1,284 | 1,283 | 1,284 | 200 | 642 |
| 2010-10-26 | 1,220 | 1,269 | 1,220 | 1,250 | 900 | 625 |
| 2010-10-25 | 1,276 | 1,280 | 1,276 | 1,280 | 1,000 | 640 |
| 2010-10-22 | 1,277 | 1,277 | 1,277 | 1,277 | 100 | 638.50 |
| 2010-10-21 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 640 |
| 2010-10-20 | 1,296 | 1,296 | 1,280 | 1,280 | 3,200 | 640 |
| 2010-10-19 | 1,270 | 1,280 | 1,240 | 1,280 | 5,900 | 640 |
| 2010-10-18 | 1,280 | 1,289 | 1,270 | 1,270 | 2,600 | 635 |
| 2010-10-15 | 1,260 | 1,287 | 1,260 | 1,280 | 2,000 | 640 |
| 2010-10-14 | 1,250 | 1,260 | 1,250 | 1,260 | 1,000 | 630 |
| 2010-10-13 | 1,235 | 1,250 | 1,220 | 1,235 | 4,800 | 617.50 |
| 2010-10-12 | 1,238 | 1,238 | 1,235 | 1,235 | 1,600 | 617.50 |
| 2010-10-08 | 1,260 | 1,260 | 1,240 | 1,259 | 1,000 | 629.50 |
| 2010-10-07 | 1,225 | 1,300 | 1,225 | 1,250 | 5,000 | 625 |
| 2010-10-06 | 1,228 | 1,228 | 1,220 | 1,222 | 4,200 | 611 |
| 2010-10-05 | 1,204 | 1,210 | 1,202 | 1,210 | 8,300 | 605 |
| 2010-10-04 | 1,203 | 1,210 | 1,201 | 1,202 | 9,600 | 601 |
| 2010-10-01 | 1,210 | 1,213 | 1,202 | 1,202 | 3,300 | 601 |
| 2010-09-30 | 1,206 | 1,215 | 1,202 | 1,203 | 3,300 | 601.50 |
| 2010-09-29 | 1,201 | 1,215 | 1,199 | 1,205 | 3,400 | 602.50 |
| 2010-09-28 | 1,201 | 1,211 | 1,201 | 1,210 | 5,400 | 605 |
| 2010-09-27 | 1,230 | 1,230 | 1,215 | 1,218 | 10,200 | 609 |
| 2010-09-24 | 1,228 | 1,228 | 1,223 | 1,223 | 4,400 | 611.50 |
| 2010-09-22 | 1,227 | 1,229 | 1,225 | 1,225 | 5,000 | 612.50 |
| 2010-09-21 | 1,236 | 1,236 | 1,227 | 1,229 | 7,900 | 614.50 |
| 2010-09-17 | 1,238 | 1,238 | 1,238 | 1,238 | 900 | 619 |
| 2010-09-16 | 1,238 | 1,238 | 1,237 | 1,238 | 2,000 | 619 |
| 2010-09-15 | 1,247 | 1,247 | 1,239 | 1,239 | 2,000 | 619.50 |
| 2010-09-14 | 1,243 | 1,249 | 1,242 | 1,247 | 1,700 | 623.50 |
| 2010-09-13 | 1,250 | 1,250 | 1,249 | 1,249 | 2,400 | 624.50 |
| 2010-09-10 | 1,259 | 1,259 | 1,251 | 1,251 | 500 | 625.50 |
| 2010-09-09 | 1,265 | 1,266 | 1,256 | 1,256 | 2,900 | 628 |
| 2010-09-08 | 1,266 | 1,266 | 1,265 | 1,265 | 700 | 632.50 |
| 2010-09-07 | 1,270 | 1,270 | 1,270 | 1,270 | 800 | 635 |
| 2010-09-06 | 1,275 | 1,275 | 1,268 | 1,275 | 1,200 | 637.50 |
| 2010-09-03 | 1,275 | 1,275 | 1,275 | 1,275 | 1,100 | 637.50 |
| 2010-09-02 | 1,275 | 1,275 | 1,266 | 1,275 | 900 | 637.50 |
| 2010-09-01 | 1,274 | 1,274 | 1,270 | 1,270 | 800 | 635 |
| 2010-08-31 | 1,275 | 1,275 | 1,275 | 1,275 | 200 | 637.50 |
| 2010-08-30 | 1,271 | 1,275 | 1,271 | 1,271 | 3,200 | 635.50 |
| 2010-08-27 | 1,275 | 1,275 | 1,271 | 1,271 | 1,100 | 635.50 |
| 2010-08-26 | 1,266 | 1,275 | 1,266 | 1,275 | 1,600 | 637.50 |
| 2010-08-25 | 1,275 | 1,275 | 1,266 | 1,266 | 1,900 | 633 |
| 2010-08-24 | 1,278 | 1,278 | 1,274 | 1,274 | 4,600 | 637 |
| 2010-08-23 | 1,275 | 1,275 | 1,270 | 1,275 | 4,600 | 637.50 |
| 2010-08-20 | 1,275 | 1,275 | 1,271 | 1,275 | 1,600 | 637.50 |
| 2010-08-19 | 1,275 | 1,275 | 1,270 | 1,270 | 1,000 | 635 |
| 2010-08-18 | 1,271 | 1,279 | 1,271 | 1,279 | 400 | 639.50 |
| 2010-08-17 | 1,280 | 1,280 | 1,275 | 1,280 | 700 | 640 |
| 2010-08-16 | 1,280 | 1,280 | 1,276 | 1,280 | 1,600 | 640 |
| 2010-08-13 | 1,280 | 1,280 | 1,275 | 1,280 | 1,900 | 640 |
| 2010-08-12 | 1,281 | 1,290 | 1,275 | 1,280 | 5,400 | 640 |
| 2010-08-11 | 1,297 | 1,297 | 1,290 | 1,297 | 2,800 | 648.50 |
| 2010-08-10 | 1,300 | 1,303 | 1,297 | 1,297 | 2,900 | 648.50 |
| 2010-08-09 | 1,305 | 1,306 | 1,301 | 1,303 | 2,800 | 651.50 |
| 2010-08-06 | 1,320 | 1,320 | 1,308 | 1,308 | 1,300 | 654 |
| 2010-08-05 | 1,323 | 1,323 | 1,315 | 1,320 | 2,500 | 660 |
| 2010-08-04 | 1,322 | 1,345 | 1,321 | 1,321 | 900 | 660.50 |
| 2010-08-03 | 1,325 | 1,325 | 1,321 | 1,322 | 1,300 | 661 |
| 2010-08-02 | 1,305 | 1,360 | 1,305 | 1,350 | 10,800 | 675 |
| 2010-07-30 | 1,365 | 1,365 | 1,365 | 1,365 | 1,100 | 682.50 |
| 2010-07-29 | 1,365 | 1,365 | 1,361 | 1,365 | 2,300 | 682.50 |
| 2010-07-28 | 1,370 | 1,370 | 1,360 | 1,365 | 6,800 | 682.50 |
| 2010-07-27 | 1,365 | 1,365 | 1,362 | 1,365 | 3,300 | 682.50 |
| 2010-07-26 | 1,365 | 1,365 | 1,361 | 1,365 | 1,700 | 682.50 |
| 2010-07-23 | 1,365 | 1,365 | 1,365 | 1,365 | 1,100 | 682.50 |
| 2010-07-22 | 1,380 | 1,380 | 1,365 | 1,365 | 4,400 | 682.50 |
| 2010-07-21 | 1,381 | 1,381 | 1,380 | 1,380 | 800 | 690 |
| 2010-07-20 | 1,400 | 1,400 | 1,400 | 1,400 | 600 | 700 |
| 2010-07-16 | 1,399 | 1,399 | 1,380 | 1,382 | 1,600 | 691 |
| 2010-07-15 | 1,400 | 1,400 | 1,391 | 1,391 | 4,700 | 695.50 |
| 2010-07-14 | 1,400 | 1,400 | 1,399 | 1,400 | 4,600 | 700 |
| 2010-07-13 | 1,400 | 1,400 | 1,391 | 1,400 | 3,100 | 700 |
| 2010-07-12 | 1,400 | 1,400 | 1,400 | 1,400 | 4,300 | 700 |
| 2010-07-09 | 1,400 | 1,400 | 1,384 | 1,400 | 1,000 | 700 |
| 2010-07-08 | 1,400 | 1,400 | 1,398 | 1,400 | 2,400 | 700 |
| 2010-07-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,100 | 700 |
| 2010-07-06 | 1,395 | 1,400 | 1,391 | 1,400 | 2,400 | 700 |
| 2010-07-05 | 1,395 | 1,395 | 1,395 | 1,395 | 1,000 | 697.50 |
| 2010-07-02 | 1,387 | 1,400 | 1,380 | 1,395 | 1,200 | 697.50 |
| 2010-07-01 | 1,397 | 1,397 | 1,380 | 1,395 | 3,000 | 697.50 |
| 2010-06-30 | 1,385 | 1,385 | 1,380 | 1,385 | 2,100 | 692.50 |
| 2010-06-29 | 1,397 | 1,400 | 1,385 | 1,385 | 4,900 | 692.50 |
| 2010-06-28 | 1,400 | 1,400 | 1,399 | 1,400 | 6,900 | 700 |
| 2010-06-25 | 1,400 | 1,400 | 1,399 | 1,400 | 1,100 | 700 |
| 2010-06-24 | 1,400 | 1,400 | 1,399 | 1,400 | 2,100 | 700 |
| 2010-06-23 | 1,400 | 1,400 | 1,398 | 1,400 | 3,500 | 700 |
| 2010-06-22 | 1,400 | 1,400 | 1,399 | 1,400 | 3,900 | 700 |
| 2010-06-21 | 1,400 | 1,400 | 1,400 | 1,400 | 6,300 | 700 |
| 2010-06-18 | 1,400 | 1,400 | 1,399 | 1,400 | 4,500 | 700 |
| 2010-06-17 | 1,400 | 1,400 | 1,399 | 1,400 | 3,900 | 700 |
| 2010-06-16 | 1,405 | 1,405 | 1,391 | 1,400 | 4,100 | 700 |
| 2010-06-15 | 1,405 | 1,410 | 1,400 | 1,400 | 4,600 | 700 |
| 2010-06-14 | 1,415 | 1,415 | 1,394 | 1,400 | 5,300 | 700 |
| 2010-06-11 | 1,415 | 1,415 | 1,400 | 1,413 | 9,200 | 706.50 |
| 2010-06-10 | 1,430 | 1,430 | 1,430 | 1,430 | 3,800 | 715 |
| 2010-06-09 | 1,430 | 1,430 | 1,430 | 1,430 | 1,700 | 715 |
| 2010-06-08 | 1,431 | 1,448 | 1,431 | 1,445 | 500 | 722.50 |
| 2010-06-07 | 1,450 | 1,450 | 1,431 | 1,431 | 1,500 | 715.50 |
| 2010-06-04 | 1,450 | 1,450 | 1,446 | 1,446 | 900 | 723 |
| 2010-06-03 | 1,450 | 1,455 | 1,446 | 1,446 | 4,500 | 723 |
| 2010-06-02 | 1,465 | 1,465 | 1,450 | 1,450 | 6,300 | 725 |
| 2010-06-01 | 1,465 | 1,465 | 1,458 | 1,458 | 2,200 | 729 |
| 2010-05-31 | 1,470 | 1,470 | 1,465 | 1,465 | 1,200 | 732.50 |
| 2010-05-28 | 1,468 | 1,470 | 1,466 | 1,466 | 2,400 | 733 |
| 2010-05-27 | 1,460 | 1,470 | 1,460 | 1,460 | 2,600 | 730 |
| 2010-05-26 | 1,470 | 1,475 | 1,452 | 1,455 | 3,500 | 727.50 |
| 2010-05-25 | 1,495 | 1,495 | 1,475 | 1,475 | 1,900 | 737.50 |
| 2010-05-24 | 1,495 | 1,498 | 1,495 | 1,495 | 1,600 | 747.50 |
| 2010-05-21 | 1,500 | 1,500 | 1,480 | 1,498 | 2,000 | 749 |
| 2010-05-20 | 1,530 | 1,530 | 1,510 | 1,510 | 3,500 | 755 |
| 2010-05-19 | 1,574 | 1,574 | 1,540 | 1,550 | 1,600 | 775 |
| 2010-05-18 | 1,540 | 1,577 | 1,540 | 1,577 | 1,700 | 788.50 |
| 2010-05-17 | 1,598 | 1,598 | 1,532 | 1,540 | 2,600 | 770 |
| 2010-05-14 | 1,599 | 1,599 | 1,570 | 1,599 | 1,100 | 799.50 |
| 2010-05-13 | 1,602 | 1,602 | 1,600 | 1,602 | 2,300 | 801 |
| 2010-05-12 | 1,602 | 1,630 | 1,600 | 1,602 | 2,200 | 801 |
| 2010-05-11 | 1,652 | 1,670 | 1,630 | 1,630 | 4,900 | 815 |
| 2010-05-10 | 1,680 | 1,680 | 1,650 | 1,650 | 1,000 | 825 |
| 2010-05-07 | 1,660 | 1,668 | 1,624 | 1,650 | 6,800 | 825 |
| 2010-05-06 | 1,655 | 1,688 | 1,650 | 1,680 | 4,500 | 840 |
| 2010-04-30 | 1,648 | 1,655 | 1,646 | 1,655 | 900 | 827.50 |
| 2010-04-28 | 1,667 | 1,667 | 1,631 | 1,640 | 3,500 | 820 |
| 2010-04-27 | 1,699 | 1,699 | 1,652 | 1,670 | 1,400 | 835 |
| 2010-04-26 | 1,680 | 1,695 | 1,660 | 1,690 | 1,800 | 845 |
| 2010-04-23 | 1,600 | 1,650 | 1,600 | 1,630 | 2,400 | 815 |
| 2010-04-22 | 1,600 | 1,600 | 1,600 | 1,600 | 700 | 800 |
| 2010-04-21 | 1,600 | 1,600 | 1,590 | 1,590 | 1,500 | 795 |
| 2010-04-20 | 1,580 | 1,590 | 1,580 | 1,580 | 2,300 | 790 |
| 2010-04-19 | 1,570 | 1,575 | 1,570 | 1,570 | 3,800 | 785 |
| 2010-04-16 | 1,582 | 1,582 | 1,566 | 1,570 | 1,200 | 785 |
| 2010-04-15 | 1,555 | 1,558 | 1,552 | 1,552 | 800 | 776 |
| 2010-04-14 | 1,551 | 1,555 | 1,540 | 1,542 | 2,600 | 771 |
| 2010-04-13 | 1,540 | 1,550 | 1,526 | 1,540 | 2,300 | 770 |
| 2010-04-12 | 1,526 | 1,537 | 1,520 | 1,537 | 2,400 | 768.50 |
| 2010-04-09 | 1,515 | 1,524 | 1,515 | 1,522 | 900 | 761 |
| 2010-04-08 | 1,523 | 1,524 | 1,510 | 1,524 | 2,300 | 762 |
| 2010-04-07 | 1,515 | 1,525 | 1,515 | 1,525 | 600 | 762.50 |
| 2010-04-06 | 1,515 | 1,520 | 1,515 | 1,520 | 800 | 760 |
| 2010-04-05 | 1,520 | 1,528 | 1,513 | 1,513 | 1,700 | 756.50 |
| 2010-04-02 | 1,495 | 1,570 | 1,495 | 1,506 | 5,800 | 753 |
| 2010-04-01 | 1,490 | 1,498 | 1,485 | 1,494 | 3,400 | 747 |
| 2010-03-31 | 1,480 | 1,481 | 1,466 | 1,481 | 6,700 | 740.50 |
| 2010-03-30 | 1,470 | 1,470 | 1,465 | 1,466 | 3,200 | 733 |
| 2010-03-29 | 1,490 | 1,490 | 1,470 | 1,470 | 5,300 | 735 |
| 2010-03-26 | 1,504 | 1,504 | 1,480 | 1,499 | 9,900 | 749.50 |
| 2010-03-25 | 1,504 | 1,504 | 1,501 | 1,504 | 5,100 | 752 |
| 2010-03-24 | 1,511 | 1,511 | 1,503 | 1,504 | 3,600 | 752 |
| 2010-03-23 | 1,508 | 1,508 | 1,506 | 1,507 | 1,900 | 753.50 |
| 2010-03-19 | 1,509 | 1,509 | 1,505 | 1,508 | 1,300 | 754 |
| 2010-03-18 | 1,510 | 1,511 | 1,505 | 1,509 | 12,300 | 754.50 |
| 2010-03-17 | 1,511 | 1,511 | 1,503 | 1,511 | 6,400 | 755.50 |
| 2010-03-16 | 1,510 | 1,513 | 1,510 | 1,511 | 2,400 | 755.50 |
| 2010-03-15 | 1,516 | 1,525 | 1,516 | 1,525 | 2,500 | 762.50 |
| 2010-03-12 | 1,535 | 1,535 | 1,516 | 1,516 | 1,000 | 758 |
| 2010-03-11 | 1,510 | 1,535 | 1,509 | 1,535 | 1,700 | 767.50 |
| 2010-03-10 | 1,508 | 1,508 | 1,505 | 1,505 | 300 | 752.50 |
| 2010-03-09 | 1,500 | 1,507 | 1,500 | 1,507 | 600 | 753.50 |
| 2010-03-08 | 1,495 | 1,497 | 1,482 | 1,497 | 1,700 | 748.50 |
| 2010-03-05 | 1,499 | 1,499 | 1,480 | 1,497 | 5,100 | 748.50 |
| 2010-03-04 | 1,490 | 1,490 | 1,486 | 1,486 | 800 | 743 |
| 2010-03-03 | 1,496 | 1,496 | 1,480 | 1,490 | 1,000 | 745 |
| 2010-03-02 | 1,500 | 1,500 | 1,481 | 1,481 | 1,100 | 740.50 |
| 2010-03-01 | 1,500 | 1,500 | 1,470 | 1,498 | 900 | 749 |
| 2010-02-26 | 1,462 | 1,515 | 1,455 | 1,515 | 1,900 | 757.50 |
| 2010-02-25 | 1,470 | 1,471 | 1,466 | 1,470 | 3,500 | 735 |
| 2010-02-24 | 1,480 | 1,480 | 1,470 | 1,470 | 7,000 | 735 |
| 2010-02-23 | 1,485 | 1,486 | 1,480 | 1,480 | 3,400 | 740 |
| 2010-02-22 | 1,500 | 1,500 | 1,482 | 1,487 | 3,100 | 743.50 |
| 2010-02-19 | 1,503 | 1,503 | 1,493 | 1,500 | 3,500 | 750 |
| 2010-02-17 | 1,503 | 1,508 | 1,501 | 1,508 | 1,400 | 754 |
| 2010-02-16 | 1,508 | 1,510 | 1,502 | 1,503 | 5,000 | 751.50 |
| 2010-02-15 | 1,510 | 1,530 | 1,503 | 1,509 | 2,300 | 754.50 |
| 2010-02-12 | 1,503 | 1,510 | 1,503 | 1,510 | 4,100 | 755 |
| 2010-02-10 | 1,515 | 1,515 | 1,508 | 1,508 | 1,500 | 754 |
| 2010-02-09 | 1,522 | 1,525 | 1,515 | 1,515 | 4,100 | 757.50 |
| 2010-02-08 | 1,525 | 1,551 | 1,520 | 1,522 | 11,400 | 761 |
| 2010-02-05 | 1,525 | 1,525 | 1,520 | 1,525 | 3,100 | 762.50 |
| 2010-02-04 | 1,526 | 1,526 | 1,522 | 1,526 | 4,000 | 763 |
| 2010-02-03 | 1,526 | 1,528 | 1,520 | 1,526 | 5,500 | 763 |
| 2010-02-02 | 1,533 | 1,533 | 1,525 | 1,525 | 5,200 | 762.50 |
| 2010-02-01 | 1,533 | 1,533 | 1,518 | 1,520 | 2,200 | 760 |
| 2010-01-29 | 1,540 | 1,540 | 1,530 | 1,533 | 4,400 | 766.50 |
| 2010-01-28 | 1,550 | 1,551 | 1,541 | 1,551 | 4,100 | 775.50 |
| 2010-01-27 | 1,551 | 1,551 | 1,550 | 1,550 | 2,200 | 775 |
| 2010-01-26 | 1,552 | 1,555 | 1,550 | 1,551 | 5,700 | 775.50 |
| 2010-01-25 | 1,551 | 1,561 | 1,551 | 1,552 | 5,100 | 776 |
| 2010-01-22 | 1,567 | 1,571 | 1,550 | 1,571 | 1,900 | 785.50 |
| 2010-01-21 | 1,583 | 1,583 | 1,570 | 1,583 | 1,400 | 791.50 |
| 2010-01-20 | 1,604 | 1,604 | 1,568 | 1,599 | 4,700 | 799.50 |
| 2010-01-19 | 1,612 | 1,612 | 1,603 | 1,604 | 3,500 | 802 |
| 2010-01-18 | 1,622 | 1,622 | 1,612 | 1,615 | 3,900 | 807.50 |
| 2010-01-15 | 1,635 | 1,635 | 1,620 | 1,622 | 3,600 | 811 |
| 2010-01-14 | 1,633 | 1,633 | 1,630 | 1,633 | 5,600 | 816.50 |
| 2010-01-13 | 1,650 | 1,650 | 1,633 | 1,633 | 6,100 | 816.50 |
| 2010-01-12 | 1,665 | 1,665 | 1,630 | 1,650 | 6,700 | 825 |
| 2010-01-08 | 1,700 | 1,700 | 1,665 | 1,670 | 5,700 | 835 |
| 2010-01-07 | 1,715 | 1,715 | 1,697 | 1,700 | 3,300 | 850 |
| 2010-01-06 | 1,692 | 1,705 | 1,692 | 1,705 | 2,900 | 852.50 |
| 2010-01-05 | 1,697 | 1,710 | 1,663 | 1,690 | 3,800 | 845 |
| 2010-01-04 | 1,616 | 1,638 | 1,616 | 1,638 | 1,500 | 819 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2004-03-26]1株→1.1株 [2000-03-28]1株→1.2株
