4839 (株)WOWOW 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 | 144,000 | 144,500 | 143,300 | 144,000 | 20 | 720 |
| 2010-12-29 | 142,600 | 146,000 | 142,600 | 144,300 | 30 | 721.50 |
| 2010-12-28 | 144,200 | 144,500 | 143,000 | 144,500 | 17 | 722.50 |
| 2010-12-27 | 145,800 | 145,800 | 144,100 | 144,100 | 79 | 720.50 |
| 2010-12-24 | 147,000 | 147,000 | 144,700 | 145,800 | 20 | 729 |
| 2010-12-22 | 145,000 | 146,500 | 145,000 | 146,400 | 38 | 732 |
| 2010-12-21 | 145,000 | 145,000 | 144,400 | 144,400 | 23 | 722 |
| 2010-12-20 | 145,500 | 146,000 | 144,400 | 146,000 | 23 | 730 |
| 2010-12-17 | 146,000 | 146,400 | 144,400 | 144,400 | 52 | 722 |
| 2010-12-16 | 147,000 | 147,500 | 146,500 | 146,500 | 36 | 732.50 |
| 2010-12-15 | 148,000 | 148,000 | 147,000 | 147,000 | 17 | 735 |
| 2010-12-14 | 148,000 | 148,000 | 147,500 | 147,900 | 20 | 739.50 |
| 2010-12-13 | 147,700 | 147,700 | 146,000 | 147,700 | 26 | 738.50 |
| 2010-12-10 | 145,400 | 147,800 | 144,700 | 147,800 | 63 | 739 |
| 2010-12-09 | 145,000 | 147,000 | 143,500 | 145,400 | 92 | 727 |
| 2010-12-08 | 145,500 | 148,500 | 144,000 | 145,000 | 327 | 725 |
| 2010-12-07 | 143,000 | 145,200 | 143,000 | 145,200 | 64 | 726 |
| 2010-12-06 | 143,200 | 144,300 | 143,200 | 144,000 | 56 | 720 |
| 2010-12-03 | 143,500 | 143,500 | 142,400 | 143,000 | 121 | 715 |
| 2010-12-02 | 141,600 | 142,700 | 140,500 | 140,500 | 157 | 702.50 |
| 2010-12-01 | 139,500 | 140,900 | 139,500 | 140,900 | 110 | 704.50 |
| 2010-11-30 | 139,600 | 140,700 | 139,600 | 140,000 | 203 | 700 |
| 2010-11-29 | 140,000 | 141,000 | 139,000 | 140,000 | 39 | 700 |
| 2010-11-26 | 140,000 | 140,200 | 139,800 | 139,900 | 114 | 699.50 |
| 2010-11-25 | 136,000 | 140,000 | 135,800 | 140,000 | 89 | 700 |
| 2010-11-24 | 135,100 | 136,000 | 135,000 | 136,000 | 34 | 680 |
| 2010-11-22 | 133,200 | 135,400 | 133,000 | 135,400 | 35 | 677 |
| 2010-11-19 | 133,000 | 133,800 | 133,000 | 133,000 | 22 | 665 |
| 2010-11-18 | 133,400 | 134,000 | 131,700 | 133,000 | 30 | 665 |
| 2010-11-17 | 132,000 | 132,500 | 131,200 | 132,500 | 16 | 662.50 |
| 2010-11-16 | 133,500 | 133,900 | 131,500 | 133,900 | 36 | 669.50 |
| 2010-11-15 | 133,000 | 133,400 | 131,500 | 133,400 | 21 | 667 |
| 2010-11-12 | 132,500 | 133,200 | 132,500 | 133,200 | 26 | 666 |
| 2010-11-11 | 133,200 | 133,300 | 131,100 | 131,700 | 27 | 658.50 |
| 2010-11-10 | 131,500 | 132,500 | 130,100 | 132,500 | 69 | 662.50 |
| 2010-11-09 | 130,000 | 132,500 | 129,500 | 132,500 | 44 | 662.50 |
| 2010-11-08 | 131,900 | 132,000 | 129,000 | 130,300 | 34 | 651.50 |
| 2010-11-05 | 126,300 | 129,700 | 126,100 | 129,700 | 27 | 648.50 |
| 2010-11-04 | 125,400 | 127,700 | 125,400 | 126,000 | 36 | 630 |
| 2010-11-02 | 125,100 | 126,000 | 124,700 | 124,700 | 74 | 623.50 |
| 2010-11-01 | 132,000 | 132,000 | 127,700 | 128,100 | 71 | 640.50 |
| 2010-10-29 | 131,000 | 135,000 | 130,000 | 131,500 | 119 | 657.50 |
| 2010-10-28 | 131,600 | 131,600 | 130,600 | 130,900 | 79 | 654.50 |
| 2010-10-27 | 132,000 | 132,000 | 130,600 | 130,600 | 36 | 653 |
| 2010-10-26 | 129,700 | 131,500 | 129,300 | 130,500 | 73 | 652.50 |
| 2010-10-25 | 127,600 | 129,300 | 126,700 | 129,300 | 57 | 646.50 |
| 2010-10-22 | 124,000 | 129,500 | 124,000 | 127,800 | 52 | 639 |
| 2010-10-21 | 121,500 | 125,400 | 121,000 | 125,000 | 35 | 625 |
| 2010-10-20 | 121,500 | 122,400 | 120,800 | 121,400 | 34 | 607 |
| 2010-10-19 | 123,900 | 123,900 | 121,900 | 122,900 | 48 | 614.50 |
| 2010-10-18 | 125,100 | 125,100 | 124,200 | 124,300 | 37 | 621.50 |
| 2010-10-15 | 126,000 | 126,000 | 125,100 | 125,100 | 32 | 625.50 |
| 2010-10-14 | 127,000 | 127,400 | 126,000 | 126,000 | 40 | 630 |
| 2010-10-13 | 128,200 | 128,500 | 127,000 | 128,000 | 36 | 640 |
| 2010-10-12 | 130,200 | 130,900 | 128,100 | 128,500 | 59 | 642.50 |
| 2010-10-08 | 132,000 | 132,500 | 130,000 | 130,800 | 133 | 654 |
| 2010-10-07 | 134,000 | 134,500 | 133,000 | 133,100 | 19 | 665.50 |
| 2010-10-06 | 135,200 | 136,000 | 132,100 | 134,800 | 66 | 674 |
| 2010-10-05 | 138,300 | 138,300 | 134,000 | 135,000 | 73 | 675 |
| 2010-10-04 | 140,000 | 140,500 | 139,600 | 139,600 | 45 | 698 |
| 2010-10-01 | 141,000 | 141,000 | 140,200 | 140,200 | 91 | 701 |
| 2010-09-30 | 142,800 | 143,000 | 141,500 | 142,100 | 40 | 710.50 |
| 2010-09-29 | 144,500 | 144,500 | 143,000 | 143,000 | 30 | 715 |
| 2010-09-28 | 144,900 | 144,900 | 140,500 | 143,400 | 143 | 717 |
| 2010-09-27 | 146,700 | 146,900 | 145,500 | 145,500 | 513 | 727.50 |
| 2010-09-24 | 146,200 | 146,700 | 145,600 | 146,700 | 64 | 733.50 |
| 2010-09-22 | 148,600 | 148,600 | 145,100 | 145,300 | 100 | 726.50 |
| 2010-09-21 | 148,000 | 148,600 | 146,600 | 148,600 | 88 | 743 |
| 2010-09-17 | 145,500 | 146,500 | 145,000 | 146,500 | 46 | 732.50 |
| 2010-09-16 | 144,300 | 144,700 | 143,600 | 143,800 | 20 | 719 |
| 2010-09-15 | 145,000 | 145,000 | 143,100 | 144,000 | 44 | 720 |
| 2010-09-14 | 145,800 | 145,800 | 144,100 | 145,000 | 47 | 725 |
| 2010-09-13 | 145,900 | 145,900 | 145,000 | 145,400 | 32 | 727 |
| 2010-09-10 | 144,700 | 145,100 | 144,600 | 145,100 | 29 | 725.50 |
| 2010-09-09 | 146,300 | 146,300 | 144,600 | 145,100 | 23 | 725.50 |
| 2010-09-08 | 145,200 | 146,000 | 143,500 | 146,000 | 33 | 730 |
| 2010-09-07 | 144,400 | 145,900 | 144,000 | 145,800 | 73 | 729 |
| 2010-09-06 | 144,600 | 148,700 | 143,100 | 145,900 | 107 | 729.50 |
| 2010-09-03 | 143,000 | 144,000 | 140,200 | 141,600 | 112 | 708 |
| 2010-09-02 | 137,800 | 141,400 | 135,600 | 140,400 | 110 | 702 |
| 2010-09-01 | 136,500 | 136,900 | 135,500 | 135,500 | 30 | 677.50 |
| 2010-08-31 | 137,400 | 137,400 | 134,700 | 136,500 | 105 | 682.50 |
| 2010-08-30 | 137,100 | 137,100 | 134,800 | 135,200 | 151 | 676 |
| 2010-08-27 | 137,500 | 137,500 | 134,000 | 134,700 | 169 | 673.50 |
| 2010-08-26 | 137,400 | 137,700 | 135,000 | 137,000 | 218 | 685 |
| 2010-08-25 | 138,900 | 138,900 | 133,000 | 135,800 | 202 | 679 |
| 2010-08-24 | 150,100 | 151,000 | 141,900 | 141,900 | 197 | 709.50 |
| 2010-08-23 | 165,000 | 165,000 | 150,100 | 152,100 | 191 | 760.50 |
| 2010-08-20 | 167,000 | 167,000 | 163,500 | 164,000 | 92 | 820 |
| 2010-08-19 | 167,500 | 168,000 | 167,500 | 168,000 | 9 | 840 |
| 2010-08-18 | 169,900 | 169,900 | 169,000 | 169,000 | 5 | 845 |
| 2010-08-17 | 167,100 | 168,700 | 167,000 | 168,700 | 10 | 843.50 |
| 2010-08-16 | 166,100 | 168,700 | 166,100 | 168,700 | 13 | 843.50 |
| 2010-08-13 | 168,900 | 168,900 | 166,100 | 166,100 | 14 | 830.50 |
| 2010-08-12 | 168,300 | 168,900 | 167,000 | 168,900 | 24 | 844.50 |
| 2010-08-11 | 168,500 | 168,800 | 168,300 | 168,400 | 11 | 842 |
| 2010-08-10 | 168,300 | 168,300 | 168,300 | 168,300 | 5 | 841.50 |
| 2010-08-09 | 168,000 | 169,000 | 168,000 | 168,300 | 18 | 841.50 |
| 2010-08-06 | 169,000 | 169,700 | 168,000 | 168,000 | 54 | 840 |
| 2010-08-05 | 170,000 | 170,000 | 169,300 | 169,300 | 5 | 846.50 |
| 2010-08-04 | 170,000 | 170,000 | 169,900 | 170,000 | 7 | 850 |
| 2010-08-03 | 171,900 | 171,900 | 169,500 | 171,500 | 21 | 857.50 |
| 2010-08-02 | 172,700 | 172,700 | 170,000 | 171,900 | 8 | 859.50 |
| 2010-07-30 | 169,900 | 171,000 | 169,100 | 170,000 | 18 | 850 |
| 2010-07-29 | 170,000 | 170,100 | 169,800 | 169,900 | 16 | 849.50 |
| 2010-07-28 | 171,600 | 172,100 | 170,000 | 170,200 | 22 | 851 |
| 2010-07-27 | 169,800 | 170,000 | 169,800 | 169,900 | 13 | 849.50 |
| 2010-07-26 | 172,000 | 172,000 | 169,700 | 169,700 | 79 | 848.50 |
| 2010-07-23 | 172,000 | 172,200 | 171,300 | 171,300 | 19 | 856.50 |
| 2010-07-22 | 172,000 | 172,300 | 172,000 | 172,000 | 7 | 860 |
| 2010-07-21 | 172,100 | 173,600 | 172,000 | 173,600 | 12 | 868 |
| 2010-07-20 | 175,200 | 175,200 | 172,000 | 172,000 | 40 | 860 |
| 2010-07-16 | 176,100 | 176,100 | 175,200 | 175,200 | 11 | 876 |
| 2010-07-15 | 177,300 | 177,300 | 176,500 | 176,500 | 6 | 882.50 |
| 2010-07-14 | 177,700 | 177,800 | 177,300 | 177,800 | 8 | 889 |
| 2010-07-13 | 177,200 | 179,400 | 177,200 | 177,700 | 4 | 888.50 |
| 2010-07-12 | 177,100 | 177,200 | 177,100 | 177,100 | 5 | 885.50 |
| 2010-07-09 | 175,500 | 178,000 | 175,400 | 177,000 | 10 | 885 |
| 2010-07-08 | 176,500 | 176,500 | 175,400 | 175,400 | 11 | 877 |
| 2010-07-07 | 176,000 | 176,000 | 175,400 | 176,000 | 11 | 880 |
| 2010-07-06 | 176,000 | 176,000 | 176,000 | 176,000 | 2 | 880 |
| 2010-07-05 | 175,300 | 178,500 | 175,300 | 175,300 | 17 | 876.50 |
| 2010-07-02 | 178,500 | 178,500 | 176,000 | 176,000 | 20 | 880 |
| 2010-07-01 | 178,700 | 178,800 | 175,300 | 178,800 | 20 | 894 |
| 2010-06-30 | 177,000 | 179,200 | 176,200 | 176,500 | 16 | 882.50 |
| 2010-06-29 | 180,000 | 180,100 | 177,100 | 178,200 | 91 | 891 |
| 2010-06-28 | 177,400 | 180,000 | 177,300 | 180,000 | 14 | 900 |
| 2010-06-25 | 179,900 | 179,900 | 177,000 | 177,300 | 29 | 886.50 |
| 2010-06-24 | 180,000 | 180,000 | 178,000 | 179,900 | 5 | 899.50 |
| 2010-06-23 | 178,000 | 180,000 | 177,000 | 180,000 | 8 | 900 |
| 2010-06-22 | 181,000 | 181,000 | 178,000 | 178,000 | 23 | 890 |
| 2010-06-21 | 180,000 | 181,000 | 179,000 | 180,400 | 14 | 902 |
| 2010-06-18 | 177,900 | 179,900 | 177,000 | 179,000 | 19 | 895 |
| 2010-06-17 | 180,000 | 180,000 | 178,000 | 178,100 | 21 | 890.50 |
| 2010-06-16 | 176,800 | 180,000 | 175,900 | 180,000 | 30 | 900 |
| 2010-06-15 | 177,700 | 177,700 | 173,600 | 176,700 | 56 | 883.50 |
| 2010-06-14 | 175,600 | 176,000 | 174,500 | 174,500 | 80 | 872.50 |
| 2010-06-11 | 174,400 | 177,500 | 173,500 | 175,500 | 53 | 877.50 |
| 2010-06-10 | 175,600 | 176,000 | 173,500 | 173,800 | 75 | 869 |
| 2010-06-09 | 180,000 | 180,000 | 176,000 | 177,000 | 65 | 885 |
| 2010-06-08 | 182,300 | 182,300 | 181,000 | 181,900 | 17 | 909.50 |
| 2010-06-07 | 185,000 | 185,000 | 182,500 | 183,700 | 46 | 918.50 |
| 2010-06-04 | 182,800 | 187,500 | 182,800 | 187,500 | 24 | 937.50 |
| 2010-06-03 | 184,400 | 184,400 | 182,800 | 182,800 | 46 | 914 |
| 2010-06-02 | 188,100 | 188,100 | 186,100 | 186,100 | 17 | 930.50 |
| 2010-06-01 | 188,600 | 192,000 | 188,000 | 189,400 | 22 | 947 |
| 2010-05-31 | 182,400 | 189,700 | 182,400 | 188,000 | 43 | 940 |
| 2010-05-28 | 185,000 | 187,000 | 181,300 | 182,400 | 45 | 912 |
| 2010-05-27 | 178,700 | 178,700 | 174,700 | 178,500 | 66 | 892.50 |
| 2010-05-26 | 171,800 | 176,700 | 171,700 | 174,700 | 43 | 873.50 |
| 2010-05-25 | 176,800 | 176,800 | 170,000 | 171,000 | 144 | 855 |
| 2010-05-24 | 181,000 | 181,100 | 172,200 | 176,800 | 107 | 884 |
| 2010-05-21 | 180,000 | 180,000 | 170,300 | 177,000 | 209 | 885 |
| 2010-05-20 | 188,800 | 188,800 | 183,000 | 183,100 | 88 | 915.50 |
| 2010-05-19 | 194,900 | 194,900 | 189,800 | 189,900 | 127 | 949.50 |
| 2010-05-18 | 200,100 | 200,300 | 196,500 | 196,500 | 55 | 982.50 |
| 2010-05-17 | 201,800 | 202,000 | 200,000 | 200,300 | 108 | 1,001.50 |
| 2010-05-14 | 200,900 | 202,600 | 200,000 | 201,900 | 97 | 1,009.50 |
| 2010-05-13 | 205,000 | 205,000 | 201,100 | 202,800 | 30 | 1,014 |
| 2010-05-12 | 200,000 | 201,100 | 200,000 | 200,100 | 65 | 1,000.50 |
| 2010-05-11 | 202,000 | 203,000 | 200,000 | 203,000 | 44 | 1,015 |
| 2010-05-10 | 205,000 | 205,000 | 201,800 | 204,000 | 37 | 1,020 |
| 2010-05-07 | 200,000 | 209,000 | 199,600 | 207,000 | 170 | 1,035 |
| 2010-05-06 | 207,000 | 207,000 | 205,500 | 206,900 | 49 | 1,034.50 |
| 2010-04-30 | 199,500 | 218,500 | 199,500 | 207,400 | 440 | 1,037 |
| 2010-04-28 | 200,100 | 204,900 | 200,000 | 201,000 | 200 | 1,005 |
| 2010-04-27 | 194,000 | 215,000 | 192,000 | 214,000 | 433 | 1,070 |
| 2010-04-26 | 188,000 | 193,000 | 188,000 | 192,800 | 148 | 964 |
| 2010-04-23 | 186,100 | 188,300 | 186,100 | 188,000 | 60 | 940 |
| 2010-04-22 | 187,200 | 194,000 | 185,900 | 189,000 | 119 | 945 |
| 2010-04-21 | 187,900 | 188,100 | 186,300 | 187,100 | 67 | 935.50 |
| 2010-04-20 | 188,200 | 189,700 | 187,800 | 187,800 | 72 | 939 |
| 2010-04-19 | 195,000 | 195,000 | 189,500 | 189,600 | 88 | 948 |
| 2010-04-16 | 196,500 | 197,500 | 195,000 | 195,000 | 64 | 975 |
| 2010-04-15 | 196,300 | 197,000 | 195,200 | 196,500 | 40 | 982.50 |
| 2010-04-14 | 196,000 | 196,500 | 195,200 | 196,300 | 46 | 981.50 |
| 2010-04-13 | 195,500 | 198,400 | 192,000 | 192,000 | 75 | 960 |
| 2010-04-12 | 195,000 | 196,900 | 194,500 | 196,800 | 98 | 984 |
| 2010-04-09 | 191,900 | 192,500 | 191,000 | 192,500 | 22 | 962.50 |
| 2010-04-08 | 194,500 | 195,400 | 191,000 | 191,900 | 46 | 959.50 |
| 2010-04-07 | 196,500 | 197,300 | 195,000 | 195,000 | 29 | 975 |
| 2010-04-06 | 193,500 | 197,000 | 193,500 | 196,500 | 78 | 982.50 |
| 2010-04-05 | 192,000 | 195,500 | 192,000 | 195,000 | 135 | 975 |
| 2010-04-02 | 195,100 | 195,300 | 191,000 | 193,400 | 115 | 967 |
| 2010-04-01 | 197,500 | 197,500 | 195,000 | 197,000 | 105 | 985 |
| 2010-03-31 | 197,700 | 197,800 | 196,900 | 197,800 | 83 | 989 |
| 2010-03-30 | 202,800 | 202,800 | 194,000 | 195,700 | 163 | 978.50 |
| 2010-03-29 | 202,000 | 203,200 | 201,000 | 203,000 | 286 | 1,015 |
| 2010-03-26 | 200,600 | 202,100 | 200,500 | 202,000 | 306 | 1,010 |
| 2010-03-25 | 197,700 | 200,500 | 197,600 | 200,500 | 350 | 1,002.50 |
| 2010-03-24 | 198,000 | 198,000 | 193,900 | 197,700 | 121 | 988.50 |
| 2010-03-23 | 188,500 | 198,500 | 188,500 | 196,800 | 142 | 984 |
| 2010-03-19 | 189,400 | 189,400 | 188,100 | 188,900 | 34 | 944.50 |
| 2010-03-18 | 186,500 | 190,000 | 186,000 | 187,000 | 83 | 935 |
| 2010-03-17 | 186,300 | 187,800 | 185,000 | 186,000 | 119 | 930 |
| 2010-03-16 | 183,800 | 184,600 | 183,700 | 183,800 | 12 | 919 |
| 2010-03-15 | 182,500 | 186,500 | 182,500 | 185,500 | 34 | 927.50 |
| 2010-03-12 | 183,500 | 183,900 | 181,600 | 182,900 | 39 | 914.50 |
| 2010-03-11 | 181,400 | 182,500 | 180,600 | 182,400 | 47 | 912 |
| 2010-03-10 | 183,000 | 183,000 | 181,500 | 182,500 | 27 | 912.50 |
| 2010-03-09 | 183,800 | 183,800 | 181,000 | 183,000 | 9 | 915 |
| 2010-03-08 | 184,000 | 184,000 | 181,000 | 183,400 | 37 | 917 |
| 2010-03-05 | 182,000 | 183,400 | 182,000 | 183,400 | 22 | 917 |
| 2010-03-04 | 184,000 | 184,000 | 178,800 | 181,500 | 37 | 907.50 |
| 2010-03-03 | 184,800 | 184,800 | 183,700 | 184,300 | 11 | 921.50 |
| 2010-03-02 | 183,000 | 183,800 | 182,800 | 183,600 | 23 | 918 |
| 2010-03-01 | 182,900 | 184,000 | 180,200 | 183,500 | 82 | 917.50 |
| 2010-02-26 | 183,800 | 183,800 | 181,800 | 182,900 | 27 | 914.50 |
| 2010-02-25 | 181,000 | 181,700 | 180,000 | 181,700 | 27 | 908.50 |
| 2010-02-24 | 181,700 | 181,700 | 178,200 | 181,000 | 33 | 905 |
| 2010-02-23 | 179,200 | 185,000 | 177,400 | 180,900 | 39 | 904.50 |
| 2010-02-22 | 175,800 | 180,000 | 175,100 | 177,400 | 64 | 887 |
| 2010-02-19 | 174,500 | 176,800 | 174,500 | 175,800 | 32 | 879 |
| 2010-02-18 | 174,800 | 175,500 | 173,300 | 175,000 | 27 | 875 |
| 2010-02-17 | 174,100 | 174,800 | 171,400 | 174,800 | 40 | 874 |
| 2010-02-16 | 172,500 | 174,100 | 171,100 | 174,100 | 91 | 870.50 |
| 2010-02-15 | 175,600 | 175,600 | 173,000 | 173,200 | 26 | 866 |
| 2010-02-12 | 173,600 | 173,600 | 171,300 | 171,600 | 49 | 858 |
| 2010-02-10 | 174,300 | 174,700 | 173,000 | 173,600 | 18 | 868 |
| 2010-02-09 | 174,200 | 175,600 | 171,000 | 171,800 | 90 | 859 |
| 2010-02-08 | 180,000 | 180,000 | 177,000 | 177,300 | 19 | 886.50 |
| 2010-02-05 | 183,500 | 183,500 | 180,000 | 180,000 | 97 | 900 |
| 2010-02-04 | 185,000 | 185,500 | 180,000 | 185,500 | 61 | 927.50 |
| 2010-02-03 | 189,000 | 189,000 | 186,000 | 186,000 | 44 | 930 |
| 2010-02-02 | 185,000 | 189,300 | 185,000 | 189,000 | 55 | 945 |
| 2010-02-01 | 190,000 | 190,000 | 182,000 | 186,000 | 61 | 930 |
| 2010-01-29 | 196,200 | 199,500 | 189,200 | 191,000 | 79 | 955 |
| 2010-01-28 | 200,000 | 200,000 | 197,000 | 197,000 | 33 | 985 |
| 2010-01-27 | 199,900 | 201,500 | 195,900 | 200,400 | 158 | 1,002 |
| 2010-01-26 | 199,600 | 200,800 | 197,800 | 197,900 | 255 | 989.50 |
| 2010-01-25 | 191,900 | 199,900 | 191,900 | 197,800 | 143 | 989 |
| 2010-01-22 | 190,000 | 191,600 | 189,800 | 191,600 | 87 | 958 |
| 2010-01-21 | 189,100 | 191,000 | 189,100 | 191,000 | 41 | 955 |
| 2010-01-20 | 189,100 | 189,200 | 188,100 | 189,100 | 197 | 945.50 |
| 2010-01-19 | 191,900 | 192,500 | 189,000 | 189,000 | 51 | 945 |
| 2010-01-18 | 188,100 | 191,000 | 187,500 | 190,000 | 99 | 950 |
| 2010-01-15 | 187,100 | 192,000 | 186,000 | 192,000 | 76 | 960 |
| 2010-01-14 | 187,500 | 189,000 | 187,100 | 187,100 | 112 | 935.50 |
| 2010-01-13 | 179,900 | 190,000 | 179,900 | 187,400 | 103 | 937 |
| 2010-01-12 | 177,300 | 179,000 | 176,500 | 178,300 | 58 | 891.50 |
| 2010-01-08 | 174,000 | 175,200 | 174,000 | 175,000 | 66 | 875 |
| 2010-01-07 | 171,000 | 176,000 | 171,000 | 173,500 | 144 | 867.50 |
| 2010-01-06 | 169,000 | 171,400 | 167,800 | 170,000 | 31 | 850 |
| 2010-01-05 | 170,300 | 172,000 | 170,000 | 170,000 | 55 | 850 |
| 2010-01-04 | 170,000 | 171,000 | 170,000 | 170,100 | 45 | 850.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2013-09-26]1株→100株
