4762 (株)エックスネット 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 | 133,500 | 136,500 | 133,200 | 136,500 | 20 | 682.50 |
| 2010-12-29 | 133,500 | 133,900 | 133,100 | 133,900 | 5 | 669.50 |
| 2010-12-28 | 133,500 | 133,500 | 133,400 | 133,400 | 4 | 667 |
| 2010-12-27 | 131,600 | 133,200 | 131,600 | 133,100 | 34 | 665.50 |
| 2010-12-24 | 132,200 | 132,200 | 131,000 | 132,000 | 30 | 660 |
| 2010-12-22 | 133,200 | 133,800 | 132,300 | 133,000 | 24 | 665 |
| 2010-12-21 | 132,000 | 133,200 | 131,500 | 133,200 | 17 | 666 |
| 2010-12-20 | 132,000 | 132,800 | 132,000 | 132,000 | 25 | 660 |
| 2010-12-17 | 132,500 | 132,600 | 132,000 | 132,400 | 6 | 662 |
| 2010-12-16 | 130,500 | 132,000 | 130,500 | 132,000 | 12 | 660 |
| 2010-12-15 | 130,400 | 131,400 | 130,400 | 131,400 | 7 | 657 |
| 2010-12-14 | 130,800 | 131,000 | 130,100 | 131,000 | 10 | 655 |
| 2010-12-13 | 130,000 | 130,800 | 129,700 | 130,800 | 22 | 654 |
| 2010-12-10 | 129,900 | 130,700 | 129,600 | 130,700 | 56 | 653.50 |
| 2010-12-09 | 130,700 | 130,800 | 130,700 | 130,800 | 2 | 654 |
| 2010-12-08 | 130,800 | 130,800 | 130,100 | 130,100 | 6 | 650.50 |
| 2010-12-07 | 129,900 | 130,800 | 129,900 | 130,800 | 7 | 654 |
| 2010-12-06 | 131,500 | 131,500 | 130,100 | 130,100 | 6 | 650.50 |
| 2010-12-03 | 130,400 | 130,500 | 129,800 | 130,000 | 32 | 650 |
| 2010-12-02 | 130,300 | 130,300 | 129,900 | 129,900 | 4 | 649.50 |
| 2010-12-01 | 132,000 | 132,000 | 130,300 | 130,300 | 8 | 651.50 |
| 2010-11-30 | 129,800 | 131,400 | 129,800 | 131,400 | 5 | 657 |
| 2010-11-29 | 130,700 | 130,700 | 129,800 | 129,800 | 14 | 649 |
| 2010-11-25 | 130,500 | 132,500 | 130,500 | 132,500 | 4 | 662.50 |
| 2010-11-22 | 132,500 | 132,500 | 132,500 | 132,500 | 1 | 662.50 |
| 2010-11-19 | 131,000 | 132,000 | 131,000 | 132,000 | 3 | 660 |
| 2010-11-18 | 130,000 | 131,400 | 130,000 | 131,400 | 3 | 657 |
| 2010-11-17 | 131,700 | 131,700 | 131,700 | 131,700 | 1 | 658.50 |
| 2010-11-16 | 130,000 | 130,000 | 129,500 | 129,500 | 8 | 647.50 |
| 2010-11-15 | 132,400 | 132,400 | 130,400 | 130,400 | 2 | 652 |
| 2010-11-12 | 129,200 | 131,500 | 129,000 | 131,500 | 8 | 657.50 |
| 2010-11-11 | 130,900 | 130,900 | 130,600 | 130,600 | 5 | 653 |
| 2010-11-10 | 130,100 | 130,200 | 130,100 | 130,200 | 5 | 651 |
| 2010-11-09 | 130,200 | 130,200 | 130,100 | 130,100 | 5 | 650.50 |
| 2010-11-08 | 129,000 | 129,000 | 128,700 | 128,700 | 2 | 643.50 |
| 2010-11-05 | 128,400 | 130,100 | 128,300 | 130,100 | 14 | 650.50 |
| 2010-11-04 | 129,900 | 130,000 | 128,200 | 129,700 | 11 | 648.50 |
| 2010-11-02 | 130,600 | 130,600 | 127,700 | 127,700 | 13 | 638.50 |
| 2010-11-01 | 129,900 | 129,900 | 127,800 | 128,000 | 12 | 640 |
| 2010-10-29 | 128,500 | 130,100 | 128,500 | 128,600 | 31 | 643 |
| 2010-10-28 | 129,500 | 130,700 | 129,500 | 129,600 | 18 | 648 |
| 2010-10-27 | 132,300 | 132,300 | 129,300 | 132,300 | 8 | 661.50 |
| 2010-10-26 | 129,800 | 132,000 | 129,000 | 132,000 | 15 | 660 |
| 2010-10-25 | 130,700 | 130,700 | 129,800 | 129,800 | 14 | 649 |
| 2010-10-22 | 131,700 | 131,700 | 129,500 | 129,700 | 11 | 648.50 |
| 2010-10-21 | 132,500 | 132,500 | 130,000 | 131,700 | 11 | 658.50 |
| 2010-10-20 | 132,500 | 132,500 | 132,400 | 132,400 | 5 | 662 |
| 2010-10-19 | 130,300 | 132,500 | 130,300 | 132,500 | 5 | 662.50 |
| 2010-10-18 | 128,900 | 130,300 | 128,900 | 130,300 | 6 | 651.50 |
| 2010-10-15 | 130,100 | 130,300 | 129,800 | 129,800 | 31 | 649 |
| 2010-10-14 | 132,600 | 132,800 | 132,000 | 132,800 | 10 | 664 |
| 2010-10-13 | 133,000 | 133,000 | 132,500 | 132,600 | 8 | 663 |
| 2010-10-12 | 133,000 | 133,000 | 130,700 | 130,700 | 14 | 653.50 |
| 2010-10-08 | 130,800 | 133,000 | 130,800 | 133,000 | 26 | 665 |
| 2010-10-07 | 132,800 | 132,800 | 130,400 | 132,500 | 9 | 662.50 |
| 2010-10-06 | 131,000 | 131,800 | 130,700 | 131,800 | 36 | 659 |
| 2010-10-05 | 130,300 | 135,000 | 129,800 | 134,000 | 24 | 670 |
| 2010-10-04 | 130,500 | 130,700 | 130,300 | 130,400 | 16 | 652 |
| 2010-10-01 | 131,100 | 133,100 | 130,400 | 130,400 | 27 | 652 |
| 2010-09-30 | 133,200 | 133,200 | 130,800 | 130,800 | 4 | 654 |
| 2010-09-29 | 131,500 | 133,200 | 131,500 | 133,200 | 3 | 666 |
| 2010-09-28 | 133,000 | 133,000 | 130,000 | 130,400 | 4 | 652 |
| 2010-09-27 | 134,000 | 134,000 | 132,600 | 134,000 | 14 | 670 |
| 2010-09-24 | 131,800 | 134,800 | 131,800 | 132,100 | 26 | 660.50 |
| 2010-09-22 | 131,800 | 131,800 | 131,800 | 131,800 | 5 | 659 |
| 2010-09-21 | 133,800 | 133,800 | 131,600 | 131,600 | 8 | 658 |
| 2010-09-17 | 132,000 | 132,000 | 131,400 | 131,400 | 9 | 657 |
| 2010-09-16 | 131,300 | 132,000 | 131,300 | 132,000 | 3 | 660 |
| 2010-09-15 | 131,500 | 134,000 | 131,200 | 131,200 | 11 | 656 |
| 2010-09-14 | 132,000 | 132,000 | 132,000 | 132,000 | 4 | 660 |
| 2010-09-13 | 132,800 | 132,800 | 132,800 | 132,800 | 1 | 664 |
| 2010-09-10 | 131,800 | 132,800 | 131,500 | 132,800 | 27 | 664 |
| 2010-09-09 | 131,500 | 131,500 | 131,500 | 131,500 | 1 | 657.50 |
| 2010-09-07 | 131,200 | 131,300 | 131,200 | 131,300 | 3 | 656.50 |
| 2010-09-06 | 129,900 | 130,000 | 129,900 | 130,000 | 2 | 650 |
| 2010-09-03 | 130,900 | 130,900 | 129,900 | 129,900 | 5 | 649.50 |
| 2010-09-02 | 129,800 | 131,000 | 129,800 | 130,100 | 4 | 650.50 |
| 2010-09-01 | 131,400 | 131,500 | 129,700 | 129,700 | 7 | 648.50 |
| 2010-08-31 | 130,000 | 130,600 | 129,800 | 130,600 | 4 | 653 |
| 2010-08-30 | 131,000 | 131,600 | 129,600 | 129,600 | 9 | 648 |
| 2010-08-27 | 129,200 | 130,700 | 129,200 | 130,700 | 4 | 653.50 |
| 2010-08-26 | 130,000 | 131,000 | 130,000 | 131,000 | 2 | 655 |
| 2010-08-25 | 131,000 | 131,400 | 131,000 | 131,400 | 3 | 657 |
| 2010-08-24 | 129,000 | 130,900 | 129,000 | 130,900 | 6 | 654.50 |
| 2010-08-23 | 131,000 | 131,000 | 129,300 | 129,300 | 2 | 646.50 |
| 2010-08-20 | 131,000 | 131,000 | 130,000 | 131,000 | 13 | 655 |
| 2010-08-19 | 131,000 | 131,000 | 130,000 | 130,000 | 3 | 650 |
| 2010-08-18 | 130,900 | 131,000 | 129,200 | 129,200 | 3 | 646 |
| 2010-08-17 | 129,500 | 129,500 | 129,500 | 129,500 | 1 | 647.50 |
| 2010-08-16 | 129,700 | 129,700 | 129,500 | 129,500 | 3 | 647.50 |
| 2010-08-13 | 129,000 | 131,400 | 129,000 | 131,300 | 4 | 656.50 |
| 2010-08-12 | 131,500 | 131,500 | 131,500 | 131,500 | 1 | 657.50 |
| 2010-08-11 | 130,100 | 131,600 | 129,800 | 131,600 | 8 | 658 |
| 2010-08-10 | 130,800 | 131,700 | 130,100 | 131,700 | 9 | 658.50 |
| 2010-08-09 | 128,800 | 130,100 | 128,800 | 130,100 | 9 | 650.50 |
| 2010-08-06 | 130,000 | 130,000 | 129,900 | 130,000 | 7 | 650 |
| 2010-08-05 | 128,700 | 128,700 | 128,700 | 128,700 | 4 | 643.50 |
| 2010-08-04 | 129,200 | 130,800 | 128,700 | 128,700 | 12 | 643.50 |
| 2010-08-03 | 130,900 | 130,900 | 129,300 | 129,300 | 5 | 646.50 |
| 2010-08-02 | 130,200 | 131,800 | 128,900 | 131,800 | 6 | 659 |
| 2010-07-30 | 131,000 | 132,200 | 130,100 | 132,200 | 8 | 661 |
| 2010-07-29 | 131,900 | 132,300 | 130,100 | 130,100 | 10 | 650.50 |
| 2010-07-28 | 130,900 | 131,500 | 129,200 | 131,500 | 8 | 657.50 |
| 2010-07-27 | 129,500 | 129,700 | 128,900 | 128,900 | 6 | 644.50 |
| 2010-07-26 | 130,700 | 131,000 | 129,000 | 131,000 | 7 | 655 |
| 2010-07-23 | 129,000 | 130,900 | 128,300 | 128,300 | 8 | 641.50 |
| 2010-07-22 | 128,500 | 130,000 | 128,100 | 130,000 | 5 | 650 |
| 2010-07-21 | 129,100 | 129,100 | 128,500 | 128,500 | 11 | 642.50 |
| 2010-07-20 | 129,500 | 129,500 | 129,100 | 129,100 | 3 | 645.50 |
| 2010-07-16 | 129,300 | 129,300 | 129,300 | 129,300 | 1 | 646.50 |
| 2010-07-15 | 129,300 | 131,100 | 129,300 | 129,400 | 3 | 647 |
| 2010-07-14 | 129,600 | 129,600 | 129,500 | 129,500 | 2 | 647.50 |
| 2010-07-13 | 129,200 | 129,400 | 129,200 | 129,400 | 4 | 647 |
| 2010-07-12 | 129,200 | 129,200 | 129,200 | 129,200 | 2 | 646 |
| 2010-07-09 | 130,500 | 130,500 | 130,000 | 130,000 | 8 | 650 |
| 2010-07-08 | 131,500 | 131,500 | 131,500 | 131,500 | 1 | 657.50 |
| 2010-07-07 | 130,400 | 130,800 | 129,000 | 130,800 | 11 | 654 |
| 2010-07-06 | 130,200 | 131,600 | 128,700 | 131,600 | 46 | 658 |
| 2010-07-05 | 130,300 | 130,300 | 130,000 | 130,200 | 14 | 651 |
| 2010-07-02 | 131,000 | 131,000 | 130,300 | 130,300 | 4 | 651.50 |
| 2010-07-01 | 130,100 | 132,200 | 130,100 | 132,200 | 15 | 661 |
| 2010-06-30 | 130,600 | 132,500 | 130,200 | 132,300 | 17 | 661.50 |
| 2010-06-29 | 130,600 | 131,000 | 130,600 | 130,600 | 7 | 653 |
| 2010-06-28 | 131,000 | 131,000 | 130,700 | 131,000 | 4 | 655 |
| 2010-06-25 | 130,800 | 132,500 | 130,800 | 132,500 | 13 | 662.50 |
| 2010-06-24 | 130,800 | 131,900 | 130,800 | 131,900 | 2 | 659.50 |
| 2010-06-23 | 133,900 | 133,900 | 131,500 | 131,500 | 7 | 657.50 |
| 2010-06-22 | 132,800 | 133,700 | 132,800 | 133,700 | 6 | 668.50 |
| 2010-06-21 | 130,000 | 131,800 | 130,000 | 131,600 | 26 | 658 |
| 2010-06-18 | 130,200 | 130,600 | 130,000 | 130,600 | 13 | 653 |
| 2010-06-17 | 131,100 | 131,900 | 130,100 | 130,400 | 24 | 652 |
| 2010-06-16 | 131,100 | 131,100 | 131,100 | 131,100 | 2 | 655.50 |
| 2010-06-15 | 131,800 | 131,800 | 130,700 | 131,700 | 6 | 658.50 |
| 2010-06-14 | 131,300 | 132,000 | 130,600 | 130,600 | 21 | 653 |
| 2010-06-11 | 134,800 | 134,800 | 131,600 | 131,600 | 21 | 658 |
| 2010-06-10 | 130,500 | 133,600 | 130,500 | 132,900 | 7 | 664.50 |
| 2010-06-09 | 130,300 | 133,000 | 130,200 | 133,000 | 13 | 665 |
| 2010-06-08 | 130,100 | 131,900 | 130,100 | 131,900 | 5 | 659.50 |
| 2010-06-07 | 130,400 | 130,400 | 130,400 | 130,400 | 2 | 652 |
| 2010-06-04 | 131,600 | 131,600 | 130,300 | 130,300 | 9 | 651.50 |
| 2010-06-03 | 131,400 | 133,700 | 131,400 | 131,600 | 12 | 658 |
| 2010-06-02 | 131,000 | 132,900 | 131,000 | 132,900 | 14 | 664.50 |
| 2010-06-01 | 133,000 | 133,000 | 130,500 | 130,500 | 8 | 652.50 |
| 2010-05-31 | 130,300 | 132,700 | 130,300 | 132,700 | 10 | 663.50 |
| 2010-05-28 | 130,800 | 132,000 | 130,800 | 131,500 | 5 | 657.50 |
| 2010-05-27 | 131,400 | 131,400 | 130,000 | 130,400 | 11 | 652 |
| 2010-05-26 | 130,100 | 130,500 | 130,100 | 130,500 | 7 | 652.50 |
| 2010-05-25 | 132,200 | 132,400 | 130,000 | 130,100 | 8 | 650.50 |
| 2010-05-24 | 131,000 | 131,000 | 130,500 | 130,500 | 16 | 652.50 |
| 2010-05-21 | 130,700 | 132,000 | 130,500 | 130,600 | 15 | 653 |
| 2010-05-20 | 131,100 | 133,400 | 131,000 | 133,200 | 21 | 666 |
| 2010-05-19 | 131,500 | 133,400 | 131,500 | 133,400 | 7 | 667 |
| 2010-05-18 | 135,900 | 136,300 | 132,500 | 132,500 | 21 | 662.50 |
| 2010-05-17 | 133,100 | 135,000 | 133,100 | 133,500 | 12 | 667.50 |
| 2010-05-14 | 134,900 | 134,900 | 134,900 | 134,900 | 4 | 674.50 |
| 2010-05-13 | 134,600 | 134,600 | 134,000 | 134,000 | 5 | 670 |
| 2010-05-12 | 133,100 | 133,700 | 133,100 | 133,500 | 17 | 667.50 |
| 2010-05-11 | 134,300 | 134,500 | 133,000 | 133,000 | 35 | 665 |
| 2010-05-10 | 137,700 | 137,700 | 135,200 | 135,500 | 22 | 677.50 |
| 2010-05-07 | 133,200 | 138,000 | 132,500 | 136,000 | 43 | 680 |
| 2010-05-06 | 136,200 | 139,200 | 135,300 | 139,200 | 22 | 696 |
| 2010-04-30 | 142,500 | 143,500 | 140,000 | 142,000 | 39 | 710 |
| 2010-04-28 | 138,000 | 142,000 | 137,800 | 142,000 | 44 | 710 |
| 2010-04-27 | 138,000 | 139,900 | 138,000 | 139,900 | 56 | 699.50 |
| 2010-04-26 | 135,000 | 137,900 | 135,000 | 137,000 | 31 | 685 |
| 2010-04-23 | 133,700 | 133,900 | 133,600 | 133,600 | 12 | 668 |
| 2010-04-22 | 134,400 | 136,500 | 134,400 | 135,100 | 10 | 675.50 |
| 2010-04-21 | 133,200 | 135,000 | 133,200 | 134,800 | 20 | 674 |
| 2010-04-20 | 133,100 | 133,100 | 133,100 | 133,100 | 3 | 665.50 |
| 2010-04-19 | 133,400 | 134,000 | 133,100 | 133,100 | 21 | 665.50 |
| 2010-04-16 | 134,300 | 134,300 | 134,300 | 134,300 | 1 | 671.50 |
| 2010-04-15 | 134,300 | 136,500 | 134,200 | 136,500 | 13 | 682.50 |
| 2010-04-14 | 136,900 | 136,900 | 134,000 | 135,000 | 11 | 675 |
| 2010-04-13 | 134,500 | 136,600 | 133,500 | 136,600 | 18 | 683 |
| 2010-04-12 | 134,000 | 136,000 | 132,000 | 134,000 | 34 | 670 |
| 2010-04-09 | 134,000 | 134,000 | 132,100 | 133,900 | 13 | 669.50 |
| 2010-04-08 | 132,600 | 132,700 | 132,000 | 132,000 | 31 | 660 |
| 2010-04-07 | 132,500 | 133,000 | 132,500 | 132,600 | 12 | 663 |
| 2010-04-06 | 134,000 | 134,000 | 132,800 | 133,600 | 11 | 668 |
| 2010-04-05 | 132,200 | 132,400 | 132,200 | 132,400 | 18 | 662 |
| 2010-04-02 | 135,000 | 135,000 | 133,500 | 134,000 | 6 | 670 |
| 2010-04-01 | 134,000 | 134,000 | 133,100 | 134,000 | 11 | 670 |
| 2010-03-31 | 134,800 | 135,000 | 134,000 | 134,000 | 12 | 670 |
| 2010-03-30 | 133,500 | 134,700 | 133,500 | 134,000 | 10 | 670 |
| 2010-03-29 | 135,000 | 135,000 | 130,800 | 133,000 | 30 | 665 |
| 2010-03-26 | 136,500 | 137,500 | 136,500 | 137,300 | 21 | 686.50 |
| 2010-03-25 | 135,400 | 136,500 | 135,000 | 136,400 | 45 | 682 |
| 2010-03-24 | 137,100 | 137,100 | 134,000 | 135,200 | 26 | 676 |
| 2010-03-23 | 136,000 | 137,100 | 134,500 | 136,000 | 6 | 680 |
| 2010-03-19 | 135,000 | 136,800 | 133,000 | 134,500 | 18 | 672.50 |
| 2010-03-18 | 135,000 | 135,000 | 135,000 | 135,000 | 11 | 675 |
| 2010-03-17 | 134,000 | 134,900 | 133,600 | 133,600 | 10 | 668 |
| 2010-03-16 | 133,300 | 133,800 | 133,000 | 133,800 | 7 | 669 |
| 2010-03-15 | 131,900 | 132,900 | 131,900 | 132,600 | 17 | 663 |
| 2010-03-12 | 134,900 | 134,900 | 131,800 | 131,800 | 52 | 659 |
| 2010-03-11 | 134,000 | 134,000 | 133,000 | 134,000 | 4 | 670 |
| 2010-03-10 | 133,300 | 133,300 | 132,600 | 133,000 | 6 | 665 |
| 2010-03-09 | 134,900 | 134,900 | 132,100 | 134,100 | 16 | 670.50 |
| 2010-03-08 | 133,100 | 134,000 | 133,000 | 133,000 | 3 | 665 |
| 2010-03-05 | 132,100 | 133,300 | 132,100 | 132,900 | 8 | 664.50 |
| 2010-03-04 | 132,100 | 133,400 | 132,100 | 132,100 | 5 | 660.50 |
| 2010-03-03 | 132,800 | 132,800 | 131,700 | 132,800 | 9 | 664 |
| 2010-03-02 | 132,000 | 133,400 | 131,200 | 133,400 | 11 | 667 |
| 2010-03-01 | 132,000 | 132,100 | 131,800 | 131,800 | 8 | 659 |
| 2010-02-26 | 133,900 | 133,900 | 133,900 | 133,900 | 1 | 669.50 |
| 2010-02-25 | 133,400 | 134,000 | 131,600 | 131,600 | 18 | 658 |
| 2010-02-24 | 133,400 | 133,400 | 131,500 | 131,500 | 5 | 657.50 |
| 2010-02-23 | 133,400 | 133,400 | 131,800 | 133,400 | 7 | 667 |
| 2010-02-22 | 133,400 | 133,400 | 131,000 | 133,400 | 8 | 667 |
| 2010-02-19 | 131,400 | 133,400 | 131,400 | 133,400 | 6 | 667 |
| 2010-02-18 | 132,000 | 136,000 | 131,900 | 133,400 | 15 | 667 |
| 2010-02-17 | 134,900 | 135,800 | 134,800 | 135,000 | 25 | 675 |
| 2010-02-16 | 133,000 | 133,000 | 131,400 | 131,400 | 5 | 657 |
| 2010-02-15 | 130,600 | 131,200 | 130,500 | 131,200 | 15 | 656 |
| 2010-02-12 | 130,800 | 130,800 | 130,600 | 130,600 | 2 | 653 |
| 2010-02-10 | 129,000 | 129,000 | 129,000 | 129,000 | 3 | 645 |
| 2010-02-09 | 129,200 | 130,000 | 129,000 | 130,000 | 14 | 650 |
| 2010-02-08 | 129,400 | 129,400 | 129,100 | 129,300 | 8 | 646.50 |
| 2010-02-05 | 129,700 | 130,500 | 129,700 | 129,700 | 10 | 648.50 |
| 2010-02-04 | 130,900 | 130,900 | 130,900 | 130,900 | 1 | 654.50 |
| 2010-02-03 | 131,000 | 131,000 | 129,800 | 129,900 | 8 | 649.50 |
| 2010-02-02 | 129,700 | 131,300 | 129,700 | 131,200 | 7 | 656 |
| 2010-02-01 | 130,000 | 130,100 | 129,700 | 129,700 | 15 | 648.50 |
| 2010-01-29 | 130,000 | 131,000 | 130,000 | 130,000 | 9 | 650 |
| 2010-01-28 | 129,500 | 130,800 | 129,500 | 130,800 | 5 | 654 |
| 2010-01-27 | 129,200 | 130,800 | 129,200 | 130,800 | 9 | 654 |
| 2010-01-26 | 130,100 | 130,100 | 129,300 | 129,300 | 5 | 646.50 |
| 2010-01-25 | 129,600 | 129,600 | 129,000 | 129,100 | 11 | 645.50 |
| 2010-01-21 | 130,000 | 130,900 | 130,000 | 130,500 | 14 | 652.50 |
| 2010-01-20 | 131,000 | 131,000 | 129,700 | 130,000 | 13 | 650 |
| 2010-01-19 | 129,700 | 130,700 | 129,700 | 130,700 | 6 | 653.50 |
| 2010-01-18 | 132,800 | 132,800 | 129,600 | 129,600 | 28 | 648 |
| 2010-01-15 | 131,800 | 131,800 | 130,000 | 130,800 | 12 | 654 |
| 2010-01-14 | 131,400 | 131,400 | 130,100 | 130,100 | 8 | 650.50 |
| 2010-01-13 | 130,000 | 131,000 | 130,000 | 130,000 | 18 | 650 |
| 2010-01-12 | 131,000 | 131,000 | 130,000 | 130,000 | 18 | 650 |
| 2010-01-08 | 129,000 | 130,800 | 129,000 | 130,800 | 5 | 654 |
| 2010-01-07 | 131,000 | 131,000 | 129,000 | 129,000 | 12 | 645 |
| 2010-01-06 | 130,500 | 130,500 | 128,400 | 130,500 | 7 | 652.50 |
| 2010-01-05 | 130,000 | 130,500 | 128,200 | 128,700 | 32 | 643.50 |
| 2010-01-04 | 130,000 | 130,100 | 130,000 | 130,000 | 13 | 650 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-09-26]1株→100株 [2002-09-25]1株→2株 [2001-09-25]1株→4株
