4676 (株)フジ・メディア・ホールディングス 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 | 128,500 | 129,100 | 127,200 | 128,400 | 3,805 | 1,284 |
| 2010-12-29 | 127,100 | 128,600 | 127,100 | 128,500 | 3,722 | 1,285 |
| 2010-12-28 | 128,100 | 128,500 | 127,200 | 127,800 | 4,105 | 1,278 |
| 2010-12-27 | 127,800 | 128,900 | 127,500 | 128,400 | 4,169 | 1,284 |
| 2010-12-24 | 128,100 | 128,500 | 126,600 | 127,800 | 4,406 | 1,278 |
| 2010-12-22 | 128,100 | 128,400 | 126,600 | 128,000 | 10,253 | 1,280 |
| 2010-12-21 | 129,000 | 130,200 | 128,500 | 129,600 | 5,940 | 1,296 |
| 2010-12-20 | 130,400 | 131,600 | 129,400 | 129,400 | 5,386 | 1,294 |
| 2010-12-17 | 130,800 | 131,600 | 129,500 | 130,600 | 7,195 | 1,306 |
| 2010-12-16 | 131,600 | 132,700 | 130,800 | 131,800 | 12,741 | 1,318 |
| 2010-12-15 | 129,500 | 131,400 | 128,900 | 130,900 | 10,397 | 1,309 |
| 2010-12-14 | 127,800 | 128,900 | 126,600 | 128,500 | 11,830 | 1,285 |
| 2010-12-13 | 125,700 | 127,000 | 124,300 | 127,000 | 8,261 | 1,270 |
| 2010-12-10 | 128,300 | 128,300 | 125,900 | 126,200 | 14,179 | 1,262 |
| 2010-12-09 | 124,900 | 127,200 | 124,100 | 126,800 | 11,421 | 1,268 |
| 2010-12-08 | 122,800 | 125,200 | 122,300 | 125,100 | 11,503 | 1,251 |
| 2010-12-07 | 121,300 | 122,700 | 119,700 | 122,600 | 6,365 | 1,226 |
| 2010-12-06 | 121,300 | 121,900 | 120,800 | 121,100 | 8,639 | 1,211 |
| 2010-12-03 | 122,300 | 122,600 | 120,000 | 120,900 | 7,216 | 1,209 |
| 2010-12-02 | 120,000 | 122,200 | 118,400 | 121,800 | 13,599 | 1,218 |
| 2010-12-01 | 117,700 | 117,800 | 116,200 | 117,200 | 10,699 | 1,172 |
| 2010-11-30 | 118,500 | 119,300 | 116,000 | 117,100 | 12,967 | 1,171 |
| 2010-11-29 | 118,600 | 121,200 | 118,200 | 118,500 | 5,921 | 1,185 |
| 2010-11-26 | 121,000 | 121,200 | 118,500 | 118,900 | 11,005 | 1,189 |
| 2010-11-25 | 123,300 | 123,300 | 120,300 | 120,500 | 12,131 | 1,205 |
| 2010-11-24 | 122,400 | 124,800 | 121,600 | 123,900 | 10,822 | 1,239 |
| 2010-11-22 | 122,300 | 125,900 | 120,700 | 125,400 | 15,293 | 1,254 |
| 2010-11-19 | 118,800 | 121,900 | 117,300 | 119,500 | 19,311 | 1,195 |
| 2010-11-18 | 113,400 | 117,200 | 112,700 | 117,000 | 10,849 | 1,170 |
| 2010-11-17 | 112,000 | 113,700 | 111,800 | 113,300 | 4,802 | 1,133 |
| 2010-11-16 | 115,000 | 115,100 | 111,900 | 112,000 | 12,235 | 1,120 |
| 2010-11-15 | 115,800 | 116,800 | 115,300 | 115,600 | 4,899 | 1,156 |
| 2010-11-12 | 116,900 | 117,600 | 116,000 | 116,100 | 6,631 | 1,161 |
| 2010-11-11 | 117,500 | 118,800 | 116,500 | 118,500 | 15,284 | 1,185 |
| 2010-11-10 | 113,700 | 115,400 | 112,400 | 113,400 | 8,644 | 1,134 |
| 2010-11-09 | 111,500 | 115,400 | 111,400 | 114,400 | 11,062 | 1,144 |
| 2010-11-08 | 113,200 | 113,500 | 110,800 | 111,500 | 9,185 | 1,115 |
| 2010-11-05 | 111,900 | 114,400 | 111,900 | 113,200 | 10,513 | 1,132 |
| 2010-11-04 | 109,900 | 111,600 | 109,200 | 111,600 | 14,884 | 1,116 |
| 2010-11-02 | 108,000 | 109,500 | 105,500 | 108,700 | 11,056 | 1,087 |
| 2010-11-01 | 105,400 | 106,900 | 104,700 | 106,000 | 6,640 | 1,060 |
| 2010-10-29 | 102,500 | 107,200 | 101,800 | 106,600 | 14,987 | 1,066 |
| 2010-10-28 | 101,600 | 102,700 | 101,200 | 102,400 | 13,912 | 1,024 |
| 2010-10-27 | 101,400 | 102,800 | 100,500 | 102,500 | 10,093 | 1,025 |
| 2010-10-26 | 101,000 | 101,300 | 100,000 | 100,400 | 6,805 | 1,004 |
| 2010-10-25 | 102,700 | 102,900 | 101,300 | 101,500 | 5,397 | 1,015 |
| 2010-10-22 | 103,000 | 103,200 | 102,100 | 102,500 | 3,716 | 1,025 |
| 2010-10-21 | 102,500 | 102,800 | 101,400 | 102,700 | 5,425 | 1,027 |
| 2010-10-20 | 103,200 | 103,600 | 101,400 | 103,100 | 4,939 | 1,031 |
| 2010-10-19 | 104,000 | 105,300 | 102,700 | 103,700 | 5,526 | 1,037 |
| 2010-10-18 | 103,500 | 105,700 | 103,200 | 104,500 | 4,475 | 1,045 |
| 2010-10-15 | 104,200 | 104,900 | 103,200 | 103,500 | 14,494 | 1,035 |
| 2010-10-14 | 103,400 | 105,600 | 102,500 | 104,100 | 13,930 | 1,041 |
| 2010-10-13 | 102,300 | 103,200 | 101,200 | 101,800 | 6,069 | 1,018 |
| 2010-10-12 | 105,200 | 105,400 | 102,000 | 102,000 | 9,008 | 1,020 |
| 2010-10-08 | 108,300 | 108,400 | 104,600 | 104,800 | 10,549 | 1,048 |
| 2010-10-07 | 107,300 | 110,200 | 107,000 | 109,400 | 14,385 | 1,094 |
| 2010-10-06 | 107,900 | 107,900 | 106,400 | 106,900 | 7,522 | 1,069 |
| 2010-10-05 | 104,200 | 108,100 | 104,100 | 107,900 | 10,020 | 1,079 |
| 2010-10-04 | 105,100 | 105,200 | 103,800 | 104,000 | 6,463 | 1,040 |
| 2010-10-01 | 106,500 | 106,500 | 104,000 | 104,400 | 4,603 | 1,044 |
| 2010-09-30 | 108,500 | 109,600 | 105,800 | 106,300 | 8,418 | 1,063 |
| 2010-09-29 | 107,200 | 108,800 | 106,500 | 108,500 | 7,835 | 1,085 |
| 2010-09-28 | 107,500 | 108,300 | 107,200 | 107,600 | 3,094 | 1,076 |
| 2010-09-27 | 107,500 | 107,900 | 106,600 | 107,900 | 6,321 | 1,079 |
| 2010-09-24 | 107,500 | 108,500 | 106,400 | 107,300 | 10,777 | 1,073 |
| 2010-09-22 | 108,000 | 108,700 | 107,800 | 107,900 | 6,803 | 1,079 |
| 2010-09-21 | 109,400 | 109,600 | 107,600 | 107,900 | 5,505 | 1,079 |
| 2010-09-17 | 108,500 | 108,700 | 107,800 | 108,100 | 6,873 | 1,081 |
| 2010-09-16 | 110,900 | 111,000 | 108,300 | 108,500 | 6,003 | 1,085 |
| 2010-09-15 | 110,000 | 111,800 | 109,100 | 110,400 | 9,252 | 1,104 |
| 2010-09-14 | 111,200 | 112,400 | 110,500 | 110,900 | 7,971 | 1,109 |
| 2010-09-13 | 111,700 | 111,700 | 110,000 | 110,400 | 6,455 | 1,104 |
| 2010-09-10 | 109,100 | 111,500 | 109,100 | 110,900 | 15,818 | 1,109 |
| 2010-09-09 | 111,300 | 112,300 | 110,700 | 112,100 | 3,273 | 1,121 |
| 2010-09-08 | 111,500 | 112,000 | 110,100 | 110,700 | 6,217 | 1,107 |
| 2010-09-07 | 112,300 | 112,600 | 111,600 | 112,100 | 5,680 | 1,121 |
| 2010-09-06 | 114,200 | 114,500 | 112,000 | 113,500 | 5,096 | 1,135 |
| 2010-09-03 | 113,200 | 114,400 | 112,900 | 114,100 | 4,048 | 1,141 |
| 2010-09-02 | 115,000 | 115,000 | 112,700 | 113,600 | 4,067 | 1,136 |
| 2010-09-01 | 113,400 | 113,500 | 110,800 | 112,400 | 7,314 | 1,124 |
| 2010-08-31 | 116,300 | 117,000 | 113,400 | 113,900 | 10,609 | 1,139 |
| 2010-08-30 | 119,500 | 120,200 | 118,200 | 118,500 | 3,537 | 1,185 |
| 2010-08-27 | 116,000 | 118,800 | 115,700 | 118,500 | 4,631 | 1,185 |
| 2010-08-26 | 118,300 | 118,700 | 116,200 | 116,800 | 6,003 | 1,168 |
| 2010-08-25 | 116,800 | 118,600 | 116,100 | 118,200 | 8,463 | 1,182 |
| 2010-08-24 | 115,700 | 116,800 | 115,300 | 116,300 | 6,347 | 1,163 |
| 2010-08-23 | 115,900 | 116,300 | 115,400 | 115,900 | 5,572 | 1,159 |
| 2010-08-20 | 116,000 | 116,900 | 115,200 | 115,400 | 4,449 | 1,154 |
| 2010-08-19 | 116,100 | 117,500 | 116,100 | 117,200 | 5,507 | 1,172 |
| 2010-08-18 | 117,500 | 117,800 | 115,100 | 115,800 | 8,211 | 1,158 |
| 2010-08-17 | 116,900 | 117,600 | 115,300 | 117,600 | 5,674 | 1,176 |
| 2010-08-16 | 116,400 | 118,200 | 116,400 | 117,800 | 5,539 | 1,178 |
| 2010-08-13 | 116,700 | 118,000 | 116,300 | 117,400 | 2,726 | 1,174 |
| 2010-08-12 | 117,700 | 117,900 | 116,100 | 117,300 | 3,922 | 1,173 |
| 2010-08-11 | 121,800 | 121,900 | 119,500 | 119,500 | 4,532 | 1,195 |
| 2010-08-10 | 122,800 | 123,600 | 121,900 | 122,700 | 2,206 | 1,227 |
| 2010-08-09 | 122,000 | 122,800 | 121,600 | 122,800 | 3,632 | 1,228 |
| 2010-08-06 | 122,100 | 123,100 | 121,800 | 122,600 | 2,029 | 1,226 |
| 2010-08-05 | 122,000 | 123,400 | 121,200 | 123,300 | 4,191 | 1,233 |
| 2010-08-04 | 121,900 | 122,100 | 119,900 | 121,000 | 4,758 | 1,210 |
| 2010-08-03 | 122,300 | 123,000 | 121,200 | 121,800 | 6,693 | 1,218 |
| 2010-08-02 | 124,500 | 124,800 | 120,700 | 121,500 | 8,206 | 1,215 |
| 2010-07-30 | 122,600 | 125,700 | 122,200 | 125,200 | 12,994 | 1,252 |
| 2010-07-29 | 122,300 | 122,500 | 121,100 | 121,200 | 5,274 | 1,212 |
| 2010-07-28 | 124,200 | 125,100 | 122,600 | 123,500 | 7,260 | 1,235 |
| 2010-07-27 | 124,300 | 124,500 | 123,100 | 123,300 | 3,278 | 1,233 |
| 2010-07-26 | 124,800 | 125,900 | 123,900 | 124,500 | 3,618 | 1,245 |
| 2010-07-23 | 125,200 | 125,400 | 122,600 | 124,200 | 4,606 | 1,242 |
| 2010-07-22 | 120,500 | 122,700 | 120,200 | 122,300 | 5,561 | 1,223 |
| 2010-07-21 | 122,800 | 122,800 | 121,000 | 121,100 | 3,711 | 1,211 |
| 2010-07-20 | 121,900 | 122,300 | 120,400 | 121,900 | 4,480 | 1,219 |
| 2010-07-16 | 124,500 | 125,100 | 122,600 | 123,100 | 3,868 | 1,231 |
| 2010-07-15 | 125,900 | 126,500 | 124,900 | 124,900 | 7,438 | 1,249 |
| 2010-07-14 | 128,900 | 128,900 | 127,000 | 127,200 | 4,783 | 1,272 |
| 2010-07-13 | 129,300 | 129,400 | 127,600 | 127,800 | 3,009 | 1,278 |
| 2010-07-12 | 130,000 | 131,300 | 128,000 | 128,300 | 4,895 | 1,283 |
| 2010-07-09 | 131,500 | 131,900 | 130,800 | 130,900 | 4,515 | 1,309 |
| 2010-07-08 | 131,700 | 132,700 | 131,200 | 131,600 | 7,752 | 1,316 |
| 2010-07-07 | 128,800 | 129,300 | 128,200 | 128,700 | 3,938 | 1,287 |
| 2010-07-06 | 127,500 | 129,800 | 126,100 | 129,600 | 5,452 | 1,296 |
| 2010-07-05 | 126,600 | 129,300 | 126,500 | 128,600 | 3,620 | 1,286 |
| 2010-07-02 | 127,800 | 128,100 | 126,100 | 126,900 | 7,091 | 1,269 |
| 2010-07-01 | 127,500 | 127,700 | 125,800 | 126,900 | 4,035 | 1,269 |
| 2010-06-30 | 129,000 | 130,400 | 127,100 | 128,100 | 5,228 | 1,281 |
| 2010-06-29 | 133,100 | 133,900 | 129,300 | 130,500 | 7,124 | 1,305 |
| 2010-06-28 | 130,900 | 132,500 | 130,900 | 131,800 | 5,685 | 1,318 |
| 2010-06-25 | 134,200 | 134,400 | 130,500 | 130,900 | 7,450 | 1,309 |
| 2010-06-24 | 133,000 | 134,900 | 132,200 | 133,400 | 7,070 | 1,334 |
| 2010-06-23 | 132,000 | 132,000 | 130,000 | 130,000 | 3,545 | 1,300 |
| 2010-06-22 | 133,400 | 134,500 | 132,100 | 132,700 | 2,822 | 1,327 |
| 2010-06-21 | 133,000 | 134,900 | 132,600 | 134,600 | 3,597 | 1,346 |
| 2010-06-18 | 131,300 | 132,400 | 130,900 | 131,900 | 3,276 | 1,319 |
| 2010-06-17 | 131,000 | 131,700 | 130,400 | 131,500 | 4,857 | 1,315 |
| 2010-06-16 | 130,300 | 131,000 | 128,800 | 130,700 | 5,302 | 1,307 |
| 2010-06-15 | 130,500 | 130,900 | 128,500 | 128,900 | 4,085 | 1,289 |
| 2010-06-14 | 130,500 | 131,000 | 129,700 | 130,100 | 4,173 | 1,301 |
| 2010-06-11 | 130,000 | 130,000 | 127,600 | 128,000 | 5,537 | 1,280 |
| 2010-06-10 | 127,000 | 127,500 | 126,000 | 127,300 | 5,860 | 1,273 |
| 2010-06-09 | 128,000 | 129,300 | 126,700 | 127,500 | 7,244 | 1,275 |
| 2010-06-08 | 126,500 | 129,000 | 126,100 | 128,600 | 4,284 | 1,286 |
| 2010-06-07 | 128,700 | 129,000 | 125,900 | 126,200 | 6,657 | 1,262 |
| 2010-06-04 | 133,100 | 134,100 | 131,000 | 131,700 | 7,474 | 1,317 |
| 2010-06-03 | 134,500 | 134,900 | 133,400 | 134,200 | 5,449 | 1,342 |
| 2010-06-02 | 132,100 | 133,400 | 130,100 | 131,600 | 13,843 | 1,316 |
| 2010-06-01 | 135,400 | 135,600 | 132,900 | 134,400 | 7,728 | 1,344 |
| 2010-05-31 | 132,000 | 135,700 | 131,100 | 134,600 | 9,494 | 1,346 |
| 2010-05-28 | 130,600 | 131,100 | 127,900 | 130,900 | 8,468 | 1,309 |
| 2010-05-27 | 125,000 | 130,500 | 124,800 | 129,700 | 9,867 | 1,297 |
| 2010-05-26 | 125,200 | 128,600 | 125,200 | 126,700 | 12,064 | 1,267 |
| 2010-05-25 | 131,200 | 131,400 | 127,000 | 128,200 | 10,458 | 1,282 |
| 2010-05-24 | 134,000 | 135,000 | 131,500 | 132,900 | 11,441 | 1,329 |
| 2010-05-21 | 137,700 | 137,700 | 135,700 | 136,100 | 14,149 | 1,361 |
| 2010-05-20 | 138,000 | 139,200 | 136,200 | 136,700 | 4,860 | 1,367 |
| 2010-05-19 | 139,400 | 141,700 | 138,200 | 140,100 | 6,669 | 1,401 |
| 2010-05-18 | 143,200 | 145,000 | 142,100 | 142,400 | 4,843 | 1,424 |
| 2010-05-17 | 142,400 | 143,700 | 140,700 | 142,300 | 6,020 | 1,423 |
| 2010-05-14 | 144,100 | 147,100 | 144,100 | 145,400 | 7,444 | 1,454 |
| 2010-05-13 | 149,000 | 149,000 | 145,200 | 146,100 | 7,475 | 1,461 |
| 2010-05-12 | 149,100 | 149,200 | 144,400 | 146,000 | 9,060 | 1,460 |
| 2010-05-11 | 148,000 | 149,800 | 146,200 | 147,600 | 15,767 | 1,476 |
| 2010-05-10 | 146,400 | 146,500 | 142,400 | 144,800 | 9,777 | 1,448 |
| 2010-05-07 | 150,100 | 150,800 | 146,100 | 149,400 | 13,563 | 1,494 |
| 2010-05-06 | 153,000 | 154,800 | 150,200 | 154,100 | 13,518 | 1,541 |
| 2010-04-30 | 153,300 | 153,700 | 151,000 | 152,200 | 9,736 | 1,522 |
| 2010-04-28 | 146,600 | 149,100 | 146,500 | 148,700 | 9,675 | 1,487 |
| 2010-04-27 | 155,100 | 155,300 | 153,200 | 153,600 | 6,173 | 1,536 |
| 2010-04-26 | 155,400 | 157,800 | 155,100 | 156,700 | 14,664 | 1,567 |
| 2010-04-23 | 147,300 | 151,600 | 146,800 | 151,400 | 12,161 | 1,514 |
| 2010-04-22 | 146,000 | 146,100 | 143,600 | 145,800 | 4,701 | 1,458 |
| 2010-04-21 | 144,600 | 147,000 | 144,600 | 145,900 | 6,166 | 1,459 |
| 2010-04-20 | 145,400 | 146,100 | 143,000 | 143,600 | 6,507 | 1,436 |
| 2010-04-19 | 145,100 | 146,800 | 144,800 | 145,600 | 4,554 | 1,456 |
| 2010-04-16 | 147,900 | 148,300 | 146,000 | 147,100 | 5,434 | 1,471 |
| 2010-04-15 | 149,400 | 149,800 | 146,600 | 148,200 | 7,989 | 1,482 |
| 2010-04-14 | 149,400 | 150,200 | 148,200 | 149,600 | 9,606 | 1,496 |
| 2010-04-13 | 146,800 | 148,500 | 146,800 | 147,500 | 7,481 | 1,475 |
| 2010-04-12 | 146,500 | 147,500 | 146,100 | 146,800 | 4,707 | 1,468 |
| 2010-04-09 | 144,500 | 145,400 | 144,100 | 144,200 | 3,363 | 1,442 |
| 2010-04-08 | 145,800 | 146,600 | 144,400 | 144,400 | 9,227 | 1,444 |
| 2010-04-07 | 143,900 | 146,500 | 143,300 | 145,000 | 7,927 | 1,450 |
| 2010-04-06 | 140,000 | 142,200 | 139,900 | 142,100 | 7,643 | 1,421 |
| 2010-04-05 | 140,500 | 141,000 | 138,900 | 139,800 | 4,402 | 1,398 |
| 2010-04-02 | 143,600 | 143,600 | 140,100 | 140,400 | 7,193 | 1,404 |
| 2010-04-01 | 140,300 | 144,100 | 140,200 | 143,600 | 9,903 | 1,436 |
| 2010-03-31 | 139,900 | 139,900 | 137,600 | 138,500 | 6,290 | 1,385 |
| 2010-03-30 | 135,400 | 139,200 | 133,900 | 139,100 | 7,387 | 1,391 |
| 2010-03-29 | 135,800 | 135,800 | 133,600 | 134,600 | 3,373 | 1,346 |
| 2010-03-26 | 135,000 | 136,300 | 132,500 | 136,100 | 11,042 | 1,361 |
| 2010-03-25 | 138,300 | 138,300 | 135,200 | 135,500 | 7,959 | 1,355 |
| 2010-03-24 | 134,400 | 137,000 | 134,100 | 136,900 | 8,544 | 1,369 |
| 2010-03-23 | 133,000 | 134,700 | 132,700 | 133,600 | 5,578 | 1,336 |
| 2010-03-19 | 133,100 | 133,100 | 131,500 | 132,300 | 4,627 | 1,323 |
| 2010-03-18 | 132,700 | 133,100 | 132,100 | 132,200 | 3,694 | 1,322 |
| 2010-03-17 | 133,500 | 134,100 | 132,100 | 133,400 | 6,626 | 1,334 |
| 2010-03-16 | 132,000 | 133,300 | 131,500 | 132,200 | 4,572 | 1,322 |
| 2010-03-15 | 132,200 | 133,800 | 131,300 | 132,700 | 6,407 | 1,327 |
| 2010-03-12 | 130,000 | 131,300 | 128,800 | 130,800 | 7,176 | 1,308 |
| 2010-03-11 | 128,000 | 129,900 | 126,500 | 129,900 | 7,665 | 1,299 |
| 2010-03-10 | 127,800 | 128,000 | 126,800 | 126,900 | 4,620 | 1,269 |
| 2010-03-09 | 128,800 | 129,900 | 128,100 | 128,500 | 9,136 | 1,285 |
| 2010-03-08 | 129,800 | 130,000 | 127,400 | 128,000 | 7,965 | 1,280 |
| 2010-03-05 | 126,700 | 129,200 | 126,600 | 127,100 | 6,529 | 1,271 |
| 2010-03-04 | 127,600 | 127,600 | 125,100 | 126,200 | 7,212 | 1,262 |
| 2010-03-03 | 125,400 | 128,700 | 125,400 | 127,600 | 9,835 | 1,276 |
| 2010-03-02 | 124,000 | 125,300 | 123,300 | 125,300 | 7,014 | 1,253 |
| 2010-03-01 | 124,000 | 124,600 | 123,100 | 123,900 | 5,539 | 1,239 |
| 2010-02-26 | 121,800 | 123,800 | 121,100 | 123,300 | 8,557 | 1,233 |
| 2010-02-25 | 121,400 | 122,100 | 120,700 | 121,300 | 5,524 | 1,213 |
| 2010-02-24 | 121,600 | 121,900 | 120,400 | 121,200 | 5,309 | 1,212 |
| 2010-02-23 | 123,000 | 123,600 | 121,600 | 122,800 | 4,184 | 1,228 |
| 2010-02-22 | 121,700 | 123,900 | 121,700 | 123,200 | 5,781 | 1,232 |
| 2010-02-19 | 123,300 | 123,900 | 121,400 | 121,700 | 4,953 | 1,217 |
| 2010-02-18 | 124,500 | 125,300 | 122,900 | 123,800 | 6,047 | 1,238 |
| 2010-02-17 | 125,900 | 125,900 | 124,900 | 125,300 | 4,047 | 1,253 |
| 2010-02-16 | 124,500 | 124,500 | 123,100 | 123,400 | 3,659 | 1,234 |
| 2010-02-15 | 126,400 | 126,700 | 122,800 | 123,300 | 4,473 | 1,233 |
| 2010-02-12 | 124,700 | 126,200 | 123,700 | 125,400 | 8,670 | 1,254 |
| 2010-02-10 | 123,700 | 124,300 | 121,900 | 123,500 | 6,592 | 1,235 |
| 2010-02-09 | 125,100 | 125,700 | 122,200 | 122,700 | 8,612 | 1,227 |
| 2010-02-08 | 125,000 | 125,600 | 123,500 | 124,200 | 14,434 | 1,242 |
| 2010-02-05 | 122,100 | 129,200 | 119,500 | 126,900 | 38,128 | 1,269 |
| 2010-02-04 | 142,500 | 143,500 | 140,700 | 143,100 | 9,681 | 1,431 |
| 2010-02-03 | 140,200 | 143,600 | 139,900 | 141,700 | 9,090 | 1,417 |
| 2010-02-02 | 136,400 | 141,700 | 135,500 | 140,000 | 16,118 | 1,400 |
| 2010-02-01 | 135,000 | 136,700 | 131,600 | 136,200 | 10,775 | 1,362 |
| 2010-01-29 | 136,000 | 137,300 | 134,700 | 135,800 | 8,296 | 1,358 |
| 2010-01-28 | 130,400 | 137,400 | 129,400 | 135,900 | 13,791 | 1,359 |
| 2010-01-27 | 133,200 | 133,400 | 128,600 | 129,200 | 8,072 | 1,292 |
| 2010-01-26 | 134,800 | 135,900 | 132,200 | 132,300 | 5,930 | 1,323 |
| 2010-01-25 | 135,500 | 136,400 | 134,900 | 135,400 | 6,199 | 1,354 |
| 2010-01-22 | 134,800 | 136,100 | 134,300 | 135,300 | 8,930 | 1,353 |
| 2010-01-21 | 137,200 | 137,200 | 135,900 | 136,700 | 8,582 | 1,367 |
| 2010-01-20 | 135,900 | 137,000 | 135,300 | 135,700 | 4,859 | 1,357 |
| 2010-01-19 | 134,000 | 136,100 | 133,300 | 135,600 | 6,388 | 1,356 |
| 2010-01-18 | 134,600 | 135,800 | 132,600 | 133,200 | 6,377 | 1,332 |
| 2010-01-15 | 136,100 | 138,100 | 135,600 | 136,400 | 5,225 | 1,364 |
| 2010-01-14 | 135,500 | 137,900 | 135,300 | 137,600 | 3,635 | 1,376 |
| 2010-01-13 | 135,900 | 137,700 | 135,800 | 136,000 | 5,070 | 1,360 |
| 2010-01-12 | 134,300 | 136,400 | 133,900 | 136,000 | 5,624 | 1,360 |
| 2010-01-08 | 133,500 | 134,200 | 132,700 | 133,500 | 6,123 | 1,335 |
| 2010-01-07 | 132,900 | 134,700 | 131,000 | 133,500 | 6,242 | 1,335 |
| 2010-01-06 | 132,200 | 132,500 | 130,200 | 132,300 | 4,389 | 1,323 |
| 2010-01-05 | 131,300 | 131,400 | 129,500 | 130,900 | 3,855 | 1,309 |
| 2010-01-04 | 129,800 | 130,500 | 129,500 | 130,300 | 2,073 | 1,303 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-03-26]1株→2株
