4849 エン・ジャパン(株) 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 | 114,500 | 114,500 | 111,700 | 113,900 | 167 | 569.50 |
| 2010-12-29 | 112,000 | 113,800 | 112,000 | 113,700 | 138 | 568.50 |
| 2010-12-28 | 115,000 | 115,000 | 112,000 | 112,000 | 59 | 560 |
| 2010-12-27 | 111,900 | 112,300 | 111,100 | 112,100 | 67 | 560.50 |
| 2010-12-24 | 112,100 | 113,400 | 112,100 | 113,000 | 67 | 565 |
| 2010-12-22 | 112,100 | 114,500 | 112,100 | 113,700 | 191 | 568.50 |
| 2010-12-21 | 112,800 | 115,900 | 112,800 | 113,700 | 159 | 568.50 |
| 2010-12-20 | 114,000 | 114,700 | 112,500 | 113,700 | 180 | 568.50 |
| 2010-12-17 | 112,300 | 113,900 | 112,300 | 112,400 | 128 | 562 |
| 2010-12-16 | 112,800 | 113,800 | 111,100 | 113,400 | 247 | 567 |
| 2010-12-15 | 113,900 | 114,800 | 111,500 | 113,300 | 310 | 566.50 |
| 2010-12-14 | 111,000 | 113,900 | 109,500 | 113,000 | 337 | 565 |
| 2010-12-13 | 110,900 | 113,000 | 110,000 | 111,700 | 321 | 558.50 |
| 2010-12-10 | 108,000 | 111,900 | 108,000 | 111,200 | 393 | 556 |
| 2010-12-09 | 107,600 | 108,100 | 106,600 | 107,500 | 147 | 537.50 |
| 2010-12-08 | 107,900 | 109,500 | 107,800 | 107,900 | 195 | 539.50 |
| 2010-12-07 | 107,000 | 107,300 | 105,900 | 107,300 | 263 | 536.50 |
| 2010-12-06 | 106,000 | 107,200 | 106,000 | 106,500 | 99 | 532.50 |
| 2010-12-03 | 107,100 | 107,100 | 105,900 | 106,000 | 109 | 530 |
| 2010-12-02 | 109,000 | 109,900 | 106,600 | 108,000 | 319 | 540 |
| 2010-12-01 | 105,600 | 109,000 | 103,800 | 108,000 | 71 | 540 |
| 2010-11-30 | 110,000 | 110,000 | 105,600 | 105,600 | 125 | 528 |
| 2010-11-29 | 111,000 | 112,700 | 109,500 | 109,500 | 85 | 547.50 |
| 2010-11-26 | 113,000 | 113,000 | 108,000 | 109,700 | 100 | 548.50 |
| 2010-11-25 | 109,400 | 114,000 | 109,400 | 113,500 | 148 | 567.50 |
| 2010-11-24 | 108,900 | 110,600 | 107,500 | 108,400 | 132 | 542 |
| 2010-11-22 | 109,100 | 110,500 | 107,100 | 110,000 | 99 | 550 |
| 2010-11-19 | 105,500 | 109,300 | 105,500 | 108,000 | 273 | 540 |
| 2010-11-18 | 105,700 | 105,900 | 103,600 | 105,900 | 161 | 529.50 |
| 2010-11-17 | 103,100 | 106,300 | 102,300 | 105,500 | 119 | 527.50 |
| 2010-11-16 | 100,800 | 105,700 | 100,200 | 105,000 | 411 | 525 |
| 2010-11-15 | 100,300 | 100,600 | 99,900 | 100,100 | 136 | 500.50 |
| 2010-11-12 | 101,000 | 101,300 | 100,300 | 100,300 | 48 | 501.50 |
| 2010-11-11 | 101,000 | 101,000 | 99,800 | 101,000 | 321 | 505 |
| 2010-11-10 | 100,300 | 103,000 | 100,300 | 102,800 | 100 | 514 |
| 2010-11-09 | 101,200 | 102,000 | 100,200 | 100,700 | 246 | 503.50 |
| 2010-11-08 | 101,000 | 103,300 | 101,000 | 102,000 | 68 | 510 |
| 2010-11-05 | 100,000 | 102,300 | 100,000 | 101,000 | 68 | 505 |
| 2010-11-04 | 102,500 | 102,500 | 99,500 | 100,400 | 256 | 502 |
| 2010-11-02 | 104,700 | 104,700 | 103,000 | 103,900 | 112 | 519.50 |
| 2010-11-01 | 105,000 | 105,500 | 104,300 | 105,500 | 75 | 527.50 |
| 2010-10-29 | 100,200 | 107,000 | 100,200 | 105,400 | 208 | 527 |
| 2010-10-28 | 101,600 | 101,600 | 100,100 | 101,300 | 42 | 506.50 |
| 2010-10-27 | 100,200 | 100,900 | 99,000 | 99,700 | 120 | 498.50 |
| 2010-10-26 | 100,000 | 101,900 | 100,000 | 100,100 | 89 | 500.50 |
| 2010-10-25 | 101,000 | 101,000 | 100,200 | 100,300 | 60 | 501.50 |
| 2010-10-22 | 101,000 | 101,700 | 100,800 | 101,200 | 30 | 506 |
| 2010-10-21 | 100,200 | 102,500 | 100,100 | 101,900 | 84 | 509.50 |
| 2010-10-20 | 101,800 | 102,200 | 100,100 | 100,100 | 134 | 500.50 |
| 2010-10-19 | 101,000 | 103,000 | 101,000 | 101,800 | 80 | 509 |
| 2010-10-18 | 103,200 | 104,500 | 101,000 | 102,000 | 235 | 510 |
| 2010-10-15 | 105,000 | 108,800 | 103,800 | 104,000 | 94 | 520 |
| 2010-10-14 | 103,200 | 105,800 | 100,000 | 105,400 | 281 | 527 |
| 2010-10-13 | 104,100 | 106,000 | 102,100 | 104,000 | 101 | 520 |
| 2010-10-12 | 109,500 | 109,500 | 105,400 | 105,400 | 119 | 527 |
| 2010-10-08 | 110,000 | 112,000 | 109,000 | 109,500 | 84 | 547.50 |
| 2010-10-07 | 113,100 | 114,500 | 108,100 | 109,500 | 228 | 547.50 |
| 2010-10-06 | 115,000 | 115,100 | 112,100 | 114,000 | 204 | 570 |
| 2010-10-05 | 118,000 | 118,000 | 115,900 | 116,000 | 34 | 580 |
| 2010-10-04 | 117,400 | 118,500 | 117,400 | 118,000 | 56 | 590 |
| 2010-10-01 | 116,100 | 117,500 | 115,000 | 117,500 | 84 | 587.50 |
| 2010-09-30 | 116,200 | 116,800 | 115,900 | 116,800 | 19 | 584 |
| 2010-09-29 | 115,900 | 117,100 | 115,900 | 117,100 | 33 | 585.50 |
| 2010-09-28 | 116,500 | 116,900 | 115,000 | 116,900 | 97 | 584.50 |
| 2010-09-27 | 116,200 | 118,500 | 116,000 | 116,000 | 33 | 580 |
| 2010-09-24 | 115,000 | 117,500 | 115,000 | 116,500 | 48 | 582.50 |
| 2010-09-22 | 116,100 | 116,100 | 115,100 | 115,900 | 67 | 579.50 |
| 2010-09-21 | 118,000 | 118,500 | 115,900 | 117,000 | 41 | 585 |
| 2010-09-17 | 119,300 | 119,400 | 116,900 | 117,500 | 59 | 587.50 |
| 2010-09-16 | 117,800 | 119,700 | 116,700 | 118,000 | 81 | 590 |
| 2010-09-15 | 118,800 | 119,900 | 117,800 | 118,200 | 91 | 591 |
| 2010-09-14 | 117,900 | 119,900 | 117,900 | 118,800 | 18 | 594 |
| 2010-09-13 | 120,000 | 120,000 | 118,200 | 118,200 | 14 | 591 |
| 2010-09-10 | 120,400 | 120,400 | 118,400 | 119,000 | 88 | 595 |
| 2010-09-09 | 118,500 | 121,000 | 118,000 | 120,900 | 63 | 604.50 |
| 2010-09-08 | 121,100 | 121,100 | 117,100 | 118,500 | 66 | 592.50 |
| 2010-09-07 | 117,300 | 122,900 | 115,000 | 121,000 | 100 | 605 |
| 2010-09-06 | 117,000 | 117,000 | 114,700 | 116,700 | 51 | 583.50 |
| 2010-09-03 | 119,700 | 119,700 | 116,500 | 117,000 | 55 | 585 |
| 2010-09-02 | 119,000 | 119,000 | 115,500 | 119,000 | 55 | 595 |
| 2010-09-01 | 121,900 | 123,400 | 115,000 | 118,200 | 435 | 591 |
| 2010-08-31 | 112,500 | 124,700 | 112,000 | 119,900 | 429 | 599.50 |
| 2010-08-30 | 110,000 | 112,000 | 107,500 | 112,000 | 219 | 560 |
| 2010-08-27 | 107,000 | 107,700 | 106,000 | 107,100 | 247 | 535.50 |
| 2010-08-26 | 107,400 | 108,000 | 104,300 | 105,200 | 212 | 526 |
| 2010-08-25 | 106,500 | 108,700 | 103,000 | 105,800 | 184 | 529 |
| 2010-08-24 | 108,400 | 109,000 | 107,500 | 108,100 | 54 | 540.50 |
| 2010-08-23 | 110,200 | 110,200 | 107,700 | 107,900 | 107 | 539.50 |
| 2010-08-20 | 110,000 | 114,200 | 109,000 | 111,000 | 132 | 555 |
| 2010-08-19 | 110,000 | 111,400 | 109,000 | 110,200 | 73 | 551 |
| 2010-08-18 | 108,800 | 111,600 | 108,800 | 110,000 | 97 | 550 |
| 2010-08-17 | 107,000 | 110,000 | 105,900 | 107,800 | 86 | 539 |
| 2010-08-16 | 109,000 | 109,000 | 106,800 | 107,000 | 42 | 535 |
| 2010-08-13 | 106,000 | 107,300 | 106,000 | 107,000 | 17 | 535 |
| 2010-08-12 | 105,900 | 107,100 | 105,600 | 106,000 | 60 | 530 |
| 2010-08-11 | 110,000 | 110,000 | 108,800 | 109,400 | 36 | 547 |
| 2010-08-10 | 110,000 | 111,500 | 109,000 | 110,000 | 105 | 550 |
| 2010-08-09 | 109,100 | 110,700 | 109,100 | 109,900 | 116 | 549.50 |
| 2010-08-06 | 110,300 | 112,800 | 110,000 | 111,000 | 52 | 555 |
| 2010-08-05 | 112,000 | 112,000 | 109,000 | 110,000 | 203 | 550 |
| 2010-08-04 | 114,000 | 114,000 | 110,100 | 112,000 | 85 | 560 |
| 2010-08-03 | 112,100 | 114,200 | 111,800 | 113,900 | 129 | 569.50 |
| 2010-08-02 | 109,100 | 112,000 | 109,100 | 111,700 | 161 | 558.50 |
| 2010-07-30 | 110,000 | 110,500 | 108,700 | 108,700 | 215 | 543.50 |
| 2010-07-29 | 110,800 | 112,900 | 109,700 | 110,600 | 182 | 553 |
| 2010-07-28 | 113,000 | 113,800 | 109,300 | 112,600 | 247 | 563 |
| 2010-07-27 | 111,900 | 113,000 | 109,100 | 109,900 | 268 | 549.50 |
| 2010-07-26 | 108,500 | 109,800 | 106,900 | 109,400 | 158 | 547 |
| 2010-07-23 | 105,200 | 107,500 | 104,600 | 107,500 | 82 | 537.50 |
| 2010-07-22 | 105,000 | 105,400 | 104,200 | 105,100 | 57 | 525.50 |
| 2010-07-21 | 107,800 | 107,800 | 105,000 | 105,800 | 83 | 529 |
| 2010-07-20 | 105,000 | 106,000 | 104,800 | 105,000 | 113 | 525 |
| 2010-07-16 | 105,800 | 105,800 | 104,500 | 105,000 | 80 | 525 |
| 2010-07-15 | 107,900 | 108,000 | 105,700 | 105,700 | 115 | 528.50 |
| 2010-07-14 | 107,200 | 109,700 | 106,400 | 108,800 | 179 | 544 |
| 2010-07-13 | 111,200 | 111,200 | 106,200 | 106,800 | 259 | 534 |
| 2010-07-12 | 112,800 | 112,800 | 109,000 | 109,700 | 211 | 548.50 |
| 2010-07-09 | 116,900 | 116,900 | 113,800 | 113,800 | 88 | 569 |
| 2010-07-08 | 118,500 | 118,800 | 114,000 | 117,800 | 265 | 589 |
| 2010-07-07 | 117,900 | 118,500 | 114,600 | 116,600 | 537 | 583 |
| 2010-07-06 | 110,200 | 112,500 | 109,200 | 112,000 | 201 | 560 |
| 2010-07-05 | 110,000 | 110,000 | 108,500 | 109,800 | 60 | 549 |
| 2010-07-02 | 109,000 | 110,000 | 107,400 | 109,900 | 117 | 549.50 |
| 2010-07-01 | 111,000 | 113,100 | 109,700 | 109,700 | 139 | 548.50 |
| 2010-06-30 | 108,700 | 109,900 | 105,500 | 109,900 | 136 | 549.50 |
| 2010-06-29 | 112,000 | 115,000 | 111,100 | 111,100 | 108 | 555.50 |
| 2010-06-28 | 116,000 | 116,000 | 111,500 | 111,500 | 86 | 557.50 |
| 2010-06-25 | 115,500 | 115,500 | 114,000 | 114,300 | 119 | 571.50 |
| 2010-06-24 | 118,100 | 118,800 | 117,300 | 117,400 | 43 | 587 |
| 2010-06-23 | 119,000 | 119,400 | 118,200 | 119,000 | 25 | 595 |
| 2010-06-22 | 120,300 | 120,700 | 118,200 | 120,000 | 113 | 600 |
| 2010-06-21 | 115,000 | 121,000 | 115,000 | 120,800 | 356 | 604 |
| 2010-06-18 | 118,300 | 119,700 | 114,200 | 115,000 | 269 | 575 |
| 2010-06-17 | 121,000 | 121,000 | 118,700 | 119,000 | 131 | 595 |
| 2010-06-16 | 120,200 | 122,200 | 120,200 | 120,900 | 205 | 604.50 |
| 2010-06-15 | 120,600 | 120,900 | 119,500 | 119,900 | 316 | 599.50 |
| 2010-06-14 | 124,500 | 125,000 | 121,400 | 121,500 | 312 | 607.50 |
| 2010-06-11 | 126,000 | 127,100 | 125,100 | 125,200 | 58 | 626 |
| 2010-06-10 | 121,000 | 123,500 | 120,400 | 123,000 | 93 | 615 |
| 2010-06-09 | 128,000 | 128,500 | 120,000 | 120,300 | 544 | 601.50 |
| 2010-06-08 | 126,000 | 127,900 | 126,000 | 126,000 | 587 | 630 |
| 2010-06-07 | 128,000 | 130,000 | 128,000 | 128,100 | 90 | 640.50 |
| 2010-06-04 | 133,400 | 135,900 | 131,000 | 132,500 | 379 | 662.50 |
| 2010-06-03 | 131,100 | 133,500 | 128,200 | 130,600 | 114 | 653 |
| 2010-06-02 | 131,000 | 131,900 | 128,000 | 128,100 | 143 | 640.50 |
| 2010-06-01 | 133,500 | 135,500 | 132,000 | 132,000 | 108 | 660 |
| 2010-05-31 | 127,000 | 133,100 | 127,000 | 133,000 | 128 | 665 |
| 2010-05-28 | 127,900 | 128,800 | 127,000 | 127,100 | 143 | 635.50 |
| 2010-05-27 | 120,000 | 124,800 | 119,000 | 123,900 | 155 | 619.50 |
| 2010-05-26 | 123,100 | 129,800 | 120,000 | 120,000 | 264 | 600 |
| 2010-05-25 | 127,200 | 132,900 | 121,600 | 125,000 | 142 | 625 |
| 2010-05-24 | 126,000 | 131,500 | 126,000 | 129,100 | 200 | 645.50 |
| 2010-05-21 | 130,000 | 136,000 | 129,000 | 132,000 | 281 | 660 |
| 2010-05-20 | 137,000 | 141,200 | 137,000 | 138,900 | 118 | 694.50 |
| 2010-05-19 | 135,800 | 141,700 | 135,100 | 139,900 | 319 | 699.50 |
| 2010-05-18 | 147,500 | 150,800 | 138,200 | 144,000 | 257 | 720 |
| 2010-05-17 | 152,600 | 159,000 | 148,000 | 149,500 | 219 | 747.50 |
| 2010-05-14 | 159,000 | 165,000 | 157,800 | 164,500 | 421 | 822.50 |
| 2010-05-13 | 149,500 | 157,800 | 149,500 | 157,800 | 244 | 789 |
| 2010-05-12 | 148,900 | 148,900 | 135,000 | 142,000 | 193 | 710 |
| 2010-05-11 | 155,000 | 155,000 | 140,000 | 142,000 | 287 | 710 |
| 2010-05-10 | 148,000 | 154,500 | 148,000 | 150,000 | 177 | 750 |
| 2010-05-07 | 144,000 | 162,100 | 140,800 | 154,000 | 447 | 770 |
| 2010-05-06 | 163,100 | 164,200 | 149,000 | 157,500 | 636 | 787.50 |
| 2010-04-30 | 163,300 | 168,300 | 163,300 | 167,100 | 254 | 835.50 |
| 2010-04-28 | 165,000 | 168,500 | 163,900 | 165,500 | 175 | 827.50 |
| 2010-04-27 | 174,000 | 177,000 | 167,600 | 168,000 | 322 | 840 |
| 2010-04-26 | 165,000 | 174,000 | 163,000 | 172,000 | 637 | 860 |
| 2010-04-23 | 165,000 | 168,000 | 159,900 | 160,300 | 416 | 801.50 |
| 2010-04-22 | 163,000 | 170,800 | 163,000 | 167,000 | 1,036 | 835 |
| 2010-04-21 | 152,600 | 159,700 | 151,000 | 159,700 | 274 | 798.50 |
| 2010-04-20 | 148,000 | 160,000 | 148,000 | 153,000 | 664 | 765 |
| 2010-04-19 | 143,000 | 151,500 | 140,100 | 146,500 | 501 | 732.50 |
| 2010-04-16 | 144,700 | 145,000 | 140,500 | 144,000 | 125 | 720 |
| 2010-04-15 | 143,100 | 144,700 | 141,700 | 143,200 | 146 | 716 |
| 2010-04-14 | 139,900 | 141,000 | 137,500 | 138,500 | 100 | 692.50 |
| 2010-04-13 | 136,000 | 138,000 | 130,000 | 138,000 | 197 | 690 |
| 2010-04-12 | 139,000 | 139,800 | 136,000 | 136,000 | 160 | 680 |
| 2010-04-09 | 140,400 | 141,500 | 138,000 | 139,200 | 105 | 696 |
| 2010-04-08 | 137,900 | 141,400 | 136,400 | 140,500 | 126 | 702.50 |
| 2010-04-07 | 143,500 | 143,500 | 137,000 | 138,000 | 337 | 690 |
| 2010-04-06 | 149,600 | 149,700 | 137,500 | 140,300 | 439 | 701.50 |
| 2010-04-05 | 137,500 | 149,800 | 136,800 | 148,600 | 1,010 | 743 |
| 2010-04-02 | 132,000 | 135,000 | 130,100 | 132,100 | 620 | 660.50 |
| 2010-04-01 | 124,900 | 130,000 | 124,500 | 130,000 | 579 | 650 |
| 2010-03-31 | 124,500 | 125,000 | 119,500 | 125,000 | 544 | 625 |
| 2010-03-30 | 121,000 | 123,000 | 120,000 | 121,900 | 338 | 609.50 |
| 2010-03-29 | 120,300 | 121,000 | 118,500 | 119,700 | 159 | 598.50 |
| 2010-03-26 | 122,700 | 123,500 | 116,600 | 120,300 | 298 | 601.50 |
| 2010-03-25 | 124,000 | 124,200 | 120,000 | 121,600 | 493 | 608 |
| 2010-03-24 | 124,100 | 124,800 | 121,100 | 124,000 | 322 | 620 |
| 2010-03-23 | 117,000 | 124,000 | 115,700 | 122,800 | 417 | 614 |
| 2010-03-19 | 117,000 | 117,000 | 114,000 | 117,000 | 263 | 585 |
| 2010-03-18 | 117,100 | 118,500 | 117,100 | 117,500 | 62 | 587.50 |
| 2010-03-17 | 118,000 | 118,900 | 117,000 | 118,500 | 98 | 592.50 |
| 2010-03-16 | 112,300 | 118,700 | 111,900 | 118,700 | 162 | 593.50 |
| 2010-03-15 | 119,000 | 119,000 | 115,000 | 115,300 | 202 | 576.50 |
| 2010-03-12 | 118,700 | 121,500 | 117,000 | 117,700 | 248 | 588.50 |
| 2010-03-11 | 111,500 | 119,300 | 110,500 | 117,300 | 543 | 586.50 |
| 2010-03-10 | 109,400 | 111,700 | 109,400 | 111,000 | 53 | 555 |
| 2010-03-09 | 109,900 | 111,800 | 109,000 | 109,200 | 45 | 546 |
| 2010-03-08 | 114,000 | 114,000 | 110,000 | 111,000 | 66 | 555 |
| 2010-03-05 | 107,300 | 111,900 | 107,300 | 111,200 | 168 | 556 |
| 2010-03-04 | 108,700 | 110,100 | 107,600 | 108,000 | 107 | 540 |
| 2010-03-03 | 114,000 | 114,000 | 109,500 | 111,700 | 91 | 558.50 |
| 2010-03-02 | 113,400 | 117,000 | 109,600 | 114,000 | 217 | 570 |
| 2010-03-01 | 109,100 | 116,800 | 109,100 | 112,500 | 807 | 562.50 |
| 2010-02-26 | 101,800 | 104,600 | 101,800 | 104,600 | 93 | 523 |
| 2010-02-25 | 104,600 | 104,600 | 103,200 | 104,000 | 31 | 520 |
| 2010-02-24 | 103,100 | 104,400 | 103,000 | 104,400 | 39 | 522 |
| 2010-02-23 | 102,100 | 104,600 | 102,100 | 104,600 | 50 | 523 |
| 2010-02-22 | 104,200 | 104,800 | 102,200 | 104,800 | 90 | 524 |
| 2010-02-19 | 104,200 | 105,400 | 104,000 | 104,000 | 68 | 520 |
| 2010-02-18 | 103,000 | 104,500 | 103,000 | 104,200 | 36 | 521 |
| 2010-02-17 | 105,900 | 105,900 | 104,700 | 104,900 | 87 | 524.50 |
| 2010-02-16 | 104,900 | 105,000 | 104,500 | 104,900 | 57 | 524.50 |
| 2010-02-15 | 105,000 | 105,300 | 104,100 | 104,900 | 59 | 524.50 |
| 2010-02-12 | 104,700 | 105,900 | 101,000 | 105,500 | 374 | 527.50 |
| 2010-02-10 | 107,500 | 108,700 | 105,000 | 105,800 | 173 | 529 |
| 2010-02-09 | 106,100 | 109,500 | 106,100 | 109,000 | 427 | 545 |
| 2010-02-08 | 105,500 | 106,500 | 104,700 | 106,000 | 134 | 530 |
| 2010-02-05 | 102,300 | 106,000 | 102,300 | 106,000 | 162 | 530 |
| 2010-02-04 | 105,900 | 105,900 | 104,000 | 104,600 | 94 | 523 |
| 2010-02-03 | 104,600 | 106,300 | 104,600 | 105,000 | 142 | 525 |
| 2010-02-02 | 102,000 | 103,700 | 101,100 | 102,900 | 240 | 514.50 |
| 2010-02-01 | 103,900 | 104,600 | 101,900 | 103,000 | 378 | 515 |
| 2010-01-29 | 107,000 | 108,100 | 105,000 | 105,000 | 193 | 525 |
| 2010-01-28 | 107,200 | 108,700 | 106,000 | 106,500 | 162 | 532.50 |
| 2010-01-27 | 106,900 | 110,400 | 106,900 | 110,000 | 235 | 550 |
| 2010-01-26 | 111,000 | 111,000 | 107,000 | 109,100 | 473 | 545.50 |
| 2010-01-25 | 108,700 | 113,000 | 108,600 | 110,600 | 531 | 553 |
| 2010-01-22 | 107,800 | 112,000 | 107,800 | 110,200 | 651 | 551 |
| 2010-01-21 | 106,700 | 108,300 | 106,700 | 107,900 | 185 | 539.50 |
| 2010-01-20 | 105,600 | 106,500 | 105,600 | 106,400 | 78 | 532 |
| 2010-01-19 | 106,800 | 106,900 | 105,000 | 105,100 | 127 | 525.50 |
| 2010-01-18 | 103,900 | 107,000 | 103,600 | 106,200 | 283 | 531 |
| 2010-01-15 | 103,300 | 103,500 | 101,400 | 103,500 | 188 | 517.50 |
| 2010-01-14 | 103,800 | 104,000 | 102,900 | 103,400 | 114 | 517 |
| 2010-01-13 | 103,600 | 104,200 | 102,500 | 104,200 | 172 | 521 |
| 2010-01-12 | 101,000 | 103,500 | 100,600 | 103,000 | 354 | 515 |
| 2010-01-08 | 100,800 | 101,600 | 99,800 | 100,400 | 313 | 502 |
| 2010-01-07 | 103,900 | 104,000 | 99,900 | 100,400 | 533 | 502 |
| 2010-01-06 | 105,300 | 106,000 | 103,300 | 103,900 | 472 | 519.50 |
| 2010-01-05 | 105,500 | 109,000 | 104,500 | 105,000 | 199 | 525 |
| 2010-01-04 | 109,300 | 115,000 | 108,000 | 108,000 | 120 | 540 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-08-26]1株→3株 [2003-06-25]1株→2株 [2001-12-25]1株→3株
