7518 ネットワンシステムズ(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 | 119,200 | 121,000 | 118,200 | 120,300 | 1,928 | 601.50 |
| 2010-12-29 | 117,700 | 119,400 | 117,200 | 119,000 | 1,323 | 595 |
| 2010-12-28 | 120,000 | 120,800 | 117,500 | 117,500 | 1,194 | 587.50 |
| 2010-12-27 | 119,600 | 120,900 | 119,000 | 119,600 | 1,581 | 598 |
| 2010-12-24 | 117,600 | 118,300 | 117,600 | 118,100 | 901 | 590.50 |
| 2010-12-22 | 118,000 | 118,800 | 116,400 | 117,400 | 1,692 | 587 |
| 2010-12-21 | 119,800 | 121,100 | 118,000 | 119,300 | 1,620 | 596.50 |
| 2010-12-20 | 118,600 | 120,700 | 117,000 | 118,600 | 2,033 | 593 |
| 2010-12-17 | 118,500 | 119,000 | 116,600 | 118,100 | 1,553 | 590.50 |
| 2010-12-16 | 121,500 | 121,700 | 118,300 | 118,400 | 3,378 | 592 |
| 2010-12-15 | 121,600 | 121,800 | 119,900 | 121,500 | 2,048 | 607.50 |
| 2010-12-14 | 118,200 | 124,800 | 117,900 | 121,800 | 5,549 | 609 |
| 2010-12-13 | 116,800 | 118,100 | 114,100 | 117,500 | 3,035 | 587.50 |
| 2010-12-10 | 114,200 | 117,800 | 112,700 | 116,300 | 4,281 | 581.50 |
| 2010-12-09 | 115,100 | 115,100 | 111,100 | 113,200 | 2,360 | 566 |
| 2010-12-08 | 115,800 | 116,400 | 113,200 | 114,900 | 2,111 | 574.50 |
| 2010-12-07 | 112,100 | 114,700 | 111,400 | 114,300 | 2,377 | 571.50 |
| 2010-12-06 | 110,900 | 112,200 | 110,900 | 112,000 | 1,307 | 560 |
| 2010-12-03 | 110,900 | 111,600 | 110,400 | 111,600 | 1,397 | 558 |
| 2010-12-02 | 112,200 | 112,400 | 111,100 | 111,200 | 1,651 | 556 |
| 2010-12-01 | 110,100 | 110,600 | 109,400 | 110,100 | 1,309 | 550.50 |
| 2010-11-30 | 110,100 | 111,300 | 109,300 | 109,600 | 1,876 | 548 |
| 2010-11-29 | 110,900 | 112,400 | 110,200 | 110,700 | 2,233 | 553.50 |
| 2010-11-26 | 114,600 | 114,600 | 110,700 | 111,800 | 1,595 | 559 |
| 2010-11-25 | 111,300 | 113,200 | 111,300 | 112,300 | 1,545 | 561.50 |
| 2010-11-24 | 109,000 | 111,900 | 108,700 | 110,800 | 1,600 | 554 |
| 2010-11-22 | 110,400 | 111,300 | 109,100 | 110,600 | 2,366 | 553 |
| 2010-11-19 | 113,100 | 114,000 | 110,500 | 110,900 | 2,075 | 554.50 |
| 2010-11-18 | 111,000 | 113,500 | 111,000 | 113,000 | 2,006 | 565 |
| 2010-11-17 | 110,600 | 112,400 | 110,100 | 111,000 | 1,499 | 555 |
| 2010-11-16 | 112,500 | 113,700 | 111,300 | 112,200 | 1,500 | 561 |
| 2010-11-15 | 113,800 | 113,800 | 112,100 | 113,500 | 1,076 | 567.50 |
| 2010-11-12 | 113,400 | 114,100 | 111,600 | 112,900 | 1,860 | 564.50 |
| 2010-11-11 | 115,000 | 115,400 | 112,900 | 114,500 | 1,601 | 572.50 |
| 2010-11-10 | 114,100 | 118,000 | 114,000 | 115,800 | 2,023 | 579 |
| 2010-11-09 | 112,800 | 114,600 | 112,600 | 113,300 | 1,181 | 566.50 |
| 2010-11-08 | 114,100 | 114,600 | 112,300 | 114,000 | 2,289 | 570 |
| 2010-11-05 | 113,800 | 115,000 | 113,100 | 114,400 | 3,296 | 572 |
| 2010-11-04 | 110,900 | 112,700 | 110,500 | 111,500 | 2,377 | 557.50 |
| 2010-11-02 | 109,900 | 111,000 | 106,900 | 107,900 | 1,731 | 539.50 |
| 2010-11-01 | 111,200 | 111,500 | 108,500 | 109,800 | 2,089 | 549 |
| 2010-10-29 | 110,800 | 114,100 | 109,200 | 112,300 | 2,694 | 561.50 |
| 2010-10-28 | 109,400 | 112,400 | 107,500 | 111,000 | 5,414 | 555 |
| 2010-10-27 | 111,800 | 111,800 | 109,000 | 110,800 | 1,754 | 554 |
| 2010-10-26 | 109,900 | 112,000 | 109,600 | 111,000 | 2,423 | 555 |
| 2010-10-25 | 109,700 | 111,000 | 108,000 | 108,500 | 1,466 | 542.50 |
| 2010-10-22 | 109,300 | 110,600 | 108,200 | 109,700 | 1,397 | 548.50 |
| 2010-10-21 | 110,000 | 110,600 | 108,400 | 109,200 | 1,414 | 546 |
| 2010-10-20 | 111,200 | 111,200 | 108,700 | 109,100 | 2,924 | 545.50 |
| 2010-10-19 | 110,500 | 114,600 | 110,200 | 113,400 | 3,813 | 567 |
| 2010-10-18 | 105,700 | 112,000 | 104,800 | 111,600 | 5,193 | 558 |
| 2010-10-15 | 109,500 | 110,600 | 107,900 | 108,700 | 1,466 | 543.50 |
| 2010-10-14 | 109,600 | 111,400 | 109,300 | 109,400 | 2,274 | 547 |
| 2010-10-13 | 109,900 | 109,900 | 106,600 | 108,000 | 3,172 | 540 |
| 2010-10-12 | 114,600 | 115,800 | 110,300 | 110,300 | 2,383 | 551.50 |
| 2010-10-08 | 112,400 | 114,600 | 112,000 | 113,800 | 2,662 | 569 |
| 2010-10-07 | 112,000 | 114,000 | 111,400 | 112,500 | 1,415 | 562.50 |
| 2010-10-06 | 111,200 | 113,100 | 110,500 | 112,500 | 2,330 | 562.50 |
| 2010-10-05 | 107,900 | 111,800 | 107,900 | 111,100 | 5,271 | 555.50 |
| 2010-10-04 | 110,300 | 111,000 | 104,600 | 105,800 | 3,696 | 529 |
| 2010-10-01 | 112,600 | 113,100 | 108,500 | 111,400 | 2,916 | 557 |
| 2010-09-30 | 111,200 | 114,400 | 111,200 | 113,000 | 5,195 | 565 |
| 2010-09-29 | 105,500 | 109,000 | 104,500 | 109,000 | 3,053 | 545 |
| 2010-09-28 | 106,000 | 106,500 | 104,600 | 105,100 | 1,004 | 525.50 |
| 2010-09-27 | 106,300 | 108,600 | 105,500 | 107,600 | 1,955 | 538 |
| 2010-09-24 | 105,200 | 107,800 | 104,300 | 105,900 | 2,198 | 529.50 |
| 2010-09-22 | 106,400 | 106,400 | 105,000 | 105,200 | 1,003 | 526 |
| 2010-09-21 | 106,700 | 107,300 | 105,400 | 106,300 | 1,079 | 531.50 |
| 2010-09-17 | 105,900 | 106,900 | 105,100 | 106,600 | 835 | 533 |
| 2010-09-16 | 107,700 | 107,700 | 104,000 | 104,600 | 1,928 | 523 |
| 2010-09-15 | 107,000 | 108,400 | 104,300 | 107,600 | 3,571 | 538 |
| 2010-09-14 | 105,800 | 108,500 | 104,700 | 108,400 | 2,408 | 542 |
| 2010-09-13 | 107,000 | 107,100 | 105,700 | 105,700 | 1,098 | 528.50 |
| 2010-09-10 | 104,100 | 105,600 | 103,100 | 105,600 | 2,428 | 528 |
| 2010-09-09 | 104,100 | 104,500 | 101,300 | 102,300 | 2,902 | 511.50 |
| 2010-09-08 | 104,200 | 104,300 | 102,100 | 102,300 | 2,232 | 511.50 |
| 2010-09-07 | 106,600 | 106,600 | 104,700 | 104,900 | 1,908 | 524.50 |
| 2010-09-06 | 104,800 | 108,400 | 103,700 | 106,600 | 5,094 | 533 |
| 2010-09-03 | 101,900 | 103,000 | 100,400 | 103,000 | 3,824 | 515 |
| 2010-09-02 | 96,000 | 101,500 | 95,300 | 101,200 | 4,173 | 506 |
| 2010-09-01 | 95,600 | 96,100 | 93,700 | 95,900 | 4,293 | 479.50 |
| 2010-08-31 | 97,400 | 98,500 | 95,700 | 96,800 | 3,105 | 484 |
| 2010-08-30 | 97,600 | 99,900 | 97,200 | 97,400 | 2,579 | 487 |
| 2010-08-27 | 94,300 | 97,200 | 94,200 | 97,000 | 1,662 | 485 |
| 2010-08-26 | 97,600 | 97,600 | 94,500 | 95,700 | 1,790 | 478.50 |
| 2010-08-25 | 93,700 | 96,200 | 93,700 | 95,100 | 3,130 | 475.50 |
| 2010-08-24 | 93,800 | 93,900 | 92,500 | 93,700 | 1,601 | 468.50 |
| 2010-08-23 | 94,100 | 95,600 | 93,200 | 94,800 | 2,965 | 474 |
| 2010-08-20 | 94,500 | 98,000 | 94,300 | 95,100 | 3,000 | 475.50 |
| 2010-08-19 | 93,400 | 97,900 | 93,400 | 96,700 | 2,472 | 483.50 |
| 2010-08-18 | 93,300 | 94,000 | 92,100 | 93,100 | 2,446 | 465.50 |
| 2010-08-17 | 94,000 | 94,400 | 92,000 | 93,300 | 2,200 | 466.50 |
| 2010-08-16 | 94,700 | 95,500 | 94,300 | 94,700 | 1,868 | 473.50 |
| 2010-08-13 | 96,100 | 97,100 | 94,800 | 95,800 | 2,946 | 479 |
| 2010-08-12 | 96,500 | 97,300 | 95,000 | 96,400 | 3,332 | 482 |
| 2010-08-11 | 101,500 | 101,600 | 99,300 | 99,500 | 2,382 | 497.50 |
| 2010-08-10 | 100,900 | 103,000 | 100,800 | 101,700 | 1,954 | 508.50 |
| 2010-08-09 | 101,100 | 101,400 | 99,900 | 101,100 | 1,293 | 505.50 |
| 2010-08-06 | 99,800 | 101,400 | 99,500 | 101,300 | 1,969 | 506.50 |
| 2010-08-05 | 101,000 | 102,200 | 99,500 | 100,500 | 3,791 | 502.50 |
| 2010-08-04 | 103,000 | 103,700 | 101,100 | 101,300 | 6,285 | 506.50 |
| 2010-08-03 | 104,800 | 104,800 | 102,800 | 103,100 | 1,981 | 515.50 |
| 2010-08-02 | 105,400 | 105,800 | 102,300 | 103,500 | 4,104 | 517.50 |
| 2010-07-30 | 102,800 | 106,500 | 101,700 | 106,100 | 6,426 | 530.50 |
| 2010-07-29 | 104,000 | 104,700 | 100,400 | 102,700 | 5,207 | 513.50 |
| 2010-07-28 | 106,800 | 106,800 | 104,400 | 104,800 | 3,004 | 524 |
| 2010-07-27 | 107,200 | 107,400 | 105,700 | 105,800 | 1,786 | 529 |
| 2010-07-26 | 109,900 | 109,900 | 106,200 | 107,000 | 1,960 | 535 |
| 2010-07-23 | 105,100 | 106,900 | 104,800 | 106,200 | 1,176 | 531 |
| 2010-07-22 | 103,800 | 104,900 | 103,700 | 104,000 | 1,890 | 520 |
| 2010-07-21 | 107,000 | 107,400 | 103,400 | 105,000 | 2,164 | 525 |
| 2010-07-20 | 105,000 | 107,900 | 104,200 | 106,000 | 1,981 | 530 |
| 2010-07-16 | 105,700 | 107,100 | 104,900 | 106,000 | 2,525 | 530 |
| 2010-07-15 | 107,900 | 108,400 | 106,800 | 106,900 | 1,063 | 534.50 |
| 2010-07-14 | 108,700 | 110,000 | 107,100 | 109,300 | 2,008 | 546.50 |
| 2010-07-13 | 107,400 | 107,900 | 106,200 | 106,500 | 2,323 | 532.50 |
| 2010-07-12 | 111,300 | 111,400 | 108,500 | 108,500 | 2,245 | 542.50 |
| 2010-07-09 | 112,400 | 113,000 | 111,000 | 112,100 | 1,599 | 560.50 |
| 2010-07-08 | 113,700 | 114,700 | 112,300 | 112,900 | 2,693 | 564.50 |
| 2010-07-07 | 113,300 | 113,400 | 110,600 | 111,500 | 2,033 | 557.50 |
| 2010-07-06 | 111,800 | 115,000 | 111,000 | 114,300 | 2,808 | 571.50 |
| 2010-07-05 | 109,800 | 112,400 | 109,500 | 111,600 | 1,993 | 558 |
| 2010-07-02 | 110,200 | 112,200 | 109,100 | 110,900 | 3,039 | 554.50 |
| 2010-07-01 | 112,100 | 113,400 | 108,300 | 111,200 | 4,309 | 556 |
| 2010-06-30 | 112,500 | 116,000 | 111,800 | 115,000 | 3,838 | 575 |
| 2010-06-29 | 117,600 | 120,500 | 115,300 | 116,300 | 3,758 | 581.50 |
| 2010-06-28 | 122,000 | 122,400 | 118,300 | 118,600 | 2,463 | 593 |
| 2010-06-25 | 123,700 | 123,700 | 118,800 | 120,600 | 3,593 | 603 |
| 2010-06-24 | 123,100 | 125,800 | 122,500 | 123,700 | 3,979 | 618.50 |
| 2010-06-23 | 133,900 | 133,900 | 124,600 | 126,100 | 8,828 | 630.50 |
| 2010-06-22 | 128,200 | 136,600 | 126,500 | 132,100 | 8,883 | 660.50 |
| 2010-06-21 | 124,600 | 125,800 | 123,000 | 125,500 | 2,163 | 627.50 |
| 2010-06-18 | 120,900 | 122,800 | 120,500 | 122,400 | 1,926 | 612 |
| 2010-06-17 | 120,400 | 123,800 | 120,400 | 121,800 | 2,786 | 609 |
| 2010-06-16 | 115,000 | 121,800 | 114,200 | 120,400 | 4,381 | 602 |
| 2010-06-15 | 112,000 | 114,200 | 111,600 | 112,300 | 2,895 | 561.50 |
| 2010-06-14 | 110,500 | 114,000 | 110,500 | 113,100 | 3,762 | 565.50 |
| 2010-06-11 | 113,800 | 114,000 | 112,300 | 113,200 | 1,999 | 566 |
| 2010-06-10 | 113,000 | 113,400 | 111,300 | 112,800 | 2,326 | 564 |
| 2010-06-09 | 112,000 | 113,000 | 111,300 | 112,600 | 2,137 | 563 |
| 2010-06-08 | 112,000 | 114,600 | 111,500 | 114,000 | 2,122 | 570 |
| 2010-06-07 | 113,000 | 113,300 | 111,100 | 111,600 | 1,321 | 558 |
| 2010-06-04 | 118,100 | 118,100 | 115,100 | 116,000 | 2,102 | 580 |
| 2010-06-03 | 117,600 | 118,000 | 115,100 | 116,600 | 2,669 | 583 |
| 2010-06-02 | 116,700 | 117,700 | 113,400 | 114,700 | 3,245 | 573.50 |
| 2010-06-01 | 118,100 | 118,800 | 115,500 | 117,800 | 2,062 | 589 |
| 2010-05-31 | 118,500 | 120,200 | 117,900 | 119,300 | 2,159 | 596.50 |
| 2010-05-28 | 116,300 | 117,100 | 114,100 | 116,500 | 3,280 | 582.50 |
| 2010-05-27 | 110,100 | 114,000 | 109,900 | 113,300 | 2,526 | 566.50 |
| 2010-05-26 | 113,200 | 114,500 | 110,700 | 112,600 | 3,770 | 563 |
| 2010-05-25 | 118,000 | 119,100 | 113,600 | 114,200 | 3,467 | 571 |
| 2010-05-24 | 117,000 | 119,600 | 115,400 | 118,000 | 3,507 | 590 |
| 2010-05-21 | 116,400 | 116,800 | 114,500 | 115,700 | 2,977 | 578.50 |
| 2010-05-20 | 117,400 | 120,500 | 117,000 | 119,300 | 4,390 | 596.50 |
| 2010-05-19 | 117,700 | 124,000 | 116,000 | 118,800 | 3,870 | 594 |
| 2010-05-18 | 122,600 | 123,300 | 119,400 | 120,000 | 3,201 | 600 |
| 2010-05-17 | 123,400 | 124,100 | 118,600 | 120,600 | 3,659 | 603 |
| 2010-05-14 | 125,500 | 126,400 | 124,300 | 125,300 | 3,060 | 626.50 |
| 2010-05-13 | 128,600 | 129,700 | 124,600 | 126,600 | 4,964 | 633 |
| 2010-05-12 | 130,000 | 130,100 | 127,400 | 127,800 | 3,604 | 639 |
| 2010-05-11 | 132,500 | 132,600 | 127,900 | 128,600 | 2,841 | 643 |
| 2010-05-10 | 131,000 | 132,700 | 128,600 | 130,000 | 4,528 | 650 |
| 2010-05-07 | 133,800 | 134,500 | 127,600 | 129,300 | 7,199 | 646.50 |
| 2010-05-06 | 133,100 | 140,000 | 132,800 | 136,700 | 4,740 | 683.50 |
| 2010-04-30 | 135,600 | 141,000 | 133,000 | 136,100 | 4,358 | 680.50 |
| 2010-04-28 | 137,000 | 138,100 | 134,900 | 135,400 | 2,861 | 677 |
| 2010-04-27 | 142,000 | 142,100 | 139,400 | 139,800 | 3,132 | 699 |
| 2010-04-26 | 141,500 | 143,300 | 140,000 | 142,700 | 2,985 | 713.50 |
| 2010-04-23 | 137,000 | 141,200 | 136,700 | 141,200 | 4,654 | 706 |
| 2010-04-22 | 129,800 | 137,700 | 129,300 | 137,600 | 6,883 | 688 |
| 2010-04-21 | 128,400 | 131,100 | 128,100 | 130,600 | 2,924 | 653 |
| 2010-04-20 | 129,900 | 130,800 | 128,300 | 128,900 | 2,639 | 644.50 |
| 2010-04-19 | 128,700 | 130,600 | 127,600 | 129,900 | 2,899 | 649.50 |
| 2010-04-16 | 131,800 | 133,900 | 131,500 | 131,500 | 2,742 | 657.50 |
| 2010-04-15 | 131,400 | 134,200 | 131,300 | 131,700 | 4,292 | 658.50 |
| 2010-04-14 | 129,800 | 132,700 | 129,300 | 130,700 | 3,527 | 653.50 |
| 2010-04-13 | 129,000 | 131,000 | 128,200 | 130,000 | 4,654 | 650 |
| 2010-04-12 | 128,300 | 134,600 | 127,500 | 131,100 | 9,323 | 655.50 |
| 2010-04-09 | 121,000 | 128,700 | 119,400 | 128,200 | 14,131 | 641 |
| 2010-04-08 | 115,000 | 116,900 | 114,400 | 115,600 | 6,163 | 578 |
| 2010-04-07 | 119,000 | 119,700 | 117,500 | 119,300 | 2,409 | 596.50 |
| 2010-04-06 | 120,500 | 120,900 | 119,200 | 120,100 | 2,572 | 600.50 |
| 2010-04-05 | 119,700 | 119,900 | 119,000 | 119,900 | 1,955 | 599.50 |
| 2010-04-02 | 119,100 | 119,700 | 117,700 | 118,700 | 1,377 | 593.50 |
| 2010-04-01 | 118,100 | 119,800 | 117,300 | 118,800 | 2,185 | 594 |
| 2010-03-31 | 116,800 | 121,400 | 116,600 | 118,800 | 5,014 | 594 |
| 2010-03-30 | 113,800 | 115,000 | 113,100 | 114,400 | 4,120 | 572 |
| 2010-03-29 | 115,500 | 116,200 | 114,100 | 114,400 | 3,183 | 572 |
| 2010-03-26 | 117,900 | 117,900 | 115,500 | 116,800 | 3,397 | 584 |
| 2010-03-25 | 114,000 | 117,700 | 114,000 | 116,700 | 4,365 | 583.50 |
| 2010-03-24 | 115,500 | 116,800 | 112,700 | 114,000 | 6,987 | 570 |
| 2010-03-23 | 108,400 | 112,500 | 108,300 | 111,800 | 4,804 | 559 |
| 2010-03-19 | 107,900 | 108,100 | 106,500 | 108,000 | 3,155 | 540 |
| 2010-03-18 | 107,000 | 108,200 | 106,200 | 107,200 | 2,817 | 536 |
| 2010-03-17 | 106,500 | 108,100 | 105,500 | 107,800 | 3,992 | 539 |
| 2010-03-16 | 105,000 | 106,500 | 104,300 | 106,500 | 2,658 | 532.50 |
| 2010-03-15 | 104,700 | 105,600 | 103,500 | 104,900 | 2,520 | 524.50 |
| 2010-03-12 | 104,400 | 105,600 | 102,600 | 105,500 | 5,149 | 527.50 |
| 2010-03-11 | 99,900 | 104,900 | 99,300 | 104,300 | 7,979 | 521.50 |
| 2010-03-10 | 97,500 | 98,500 | 97,200 | 97,700 | 2,822 | 488.50 |
| 2010-03-09 | 99,000 | 100,600 | 97,000 | 97,400 | 5,453 | 487 |
| 2010-03-08 | 98,000 | 98,100 | 96,200 | 97,000 | 3,003 | 485 |
| 2010-03-05 | 94,100 | 96,100 | 94,100 | 95,800 | 3,372 | 479 |
| 2010-03-04 | 94,900 | 94,900 | 93,800 | 94,100 | 1,128 | 470.50 |
| 2010-03-03 | 94,100 | 94,600 | 93,600 | 94,500 | 2,816 | 472.50 |
| 2010-03-02 | 93,300 | 94,700 | 93,000 | 94,100 | 2,766 | 470.50 |
| 2010-03-01 | 93,300 | 93,700 | 92,900 | 93,300 | 2,307 | 466.50 |
| 2010-02-26 | 93,300 | 93,600 | 92,600 | 93,300 | 1,993 | 466.50 |
| 2010-02-25 | 92,900 | 93,500 | 92,000 | 92,600 | 2,772 | 463 |
| 2010-02-24 | 93,200 | 93,300 | 91,900 | 92,700 | 3,026 | 463.50 |
| 2010-02-23 | 95,200 | 95,400 | 93,600 | 94,700 | 3,293 | 473.50 |
| 2010-02-22 | 98,700 | 98,700 | 95,700 | 96,700 | 2,208 | 483.50 |
| 2010-02-19 | 98,500 | 99,100 | 95,700 | 95,900 | 3,986 | 479.50 |
| 2010-02-18 | 97,400 | 100,100 | 93,900 | 98,200 | 8,434 | 491 |
| 2010-02-17 | 92,200 | 93,200 | 92,100 | 92,900 | 1,249 | 464.50 |
| 2010-02-16 | 91,600 | 92,500 | 91,600 | 92,000 | 1,729 | 460 |
| 2010-02-15 | 92,100 | 93,000 | 91,400 | 91,600 | 1,595 | 458 |
| 2010-02-12 | 91,500 | 92,100 | 90,700 | 91,300 | 3,160 | 456.50 |
| 2010-02-10 | 92,000 | 92,300 | 90,500 | 91,600 | 3,133 | 458 |
| 2010-02-09 | 92,700 | 94,200 | 92,100 | 92,900 | 3,383 | 464.50 |
| 2010-02-08 | 96,000 | 96,000 | 94,700 | 94,900 | 3,229 | 474.50 |
| 2010-02-05 | 97,000 | 97,400 | 96,100 | 96,400 | 3,090 | 482 |
| 2010-02-04 | 100,000 | 100,600 | 98,000 | 99,800 | 3,006 | 499 |
| 2010-02-03 | 99,800 | 102,700 | 99,000 | 99,700 | 7,728 | 498.50 |
| 2010-02-02 | 99,200 | 104,300 | 99,200 | 103,700 | 6,577 | 518.50 |
| 2010-02-01 | 102,100 | 102,100 | 98,000 | 99,300 | 5,097 | 496.50 |
| 2010-01-29 | 103,400 | 103,700 | 102,000 | 102,300 | 2,344 | 511.50 |
| 2010-01-28 | 102,800 | 103,200 | 101,300 | 103,200 | 3,047 | 516 |
| 2010-01-27 | 103,700 | 104,600 | 103,100 | 103,300 | 2,606 | 516.50 |
| 2010-01-26 | 103,700 | 105,000 | 103,200 | 103,700 | 3,375 | 518.50 |
| 2010-01-25 | 104,100 | 104,600 | 103,500 | 103,700 | 2,553 | 518.50 |
| 2010-01-22 | 104,600 | 105,100 | 103,900 | 104,700 | 2,381 | 523.50 |
| 2010-01-21 | 106,000 | 106,300 | 104,700 | 105,700 | 2,285 | 528.50 |
| 2010-01-20 | 105,500 | 106,900 | 105,500 | 106,000 | 4,204 | 530 |
| 2010-01-19 | 105,700 | 106,300 | 105,300 | 105,900 | 2,001 | 529.50 |
| 2010-01-18 | 106,000 | 106,800 | 105,500 | 106,600 | 3,607 | 533 |
| 2010-01-15 | 107,300 | 108,200 | 106,000 | 107,800 | 2,418 | 539 |
| 2010-01-14 | 105,600 | 108,800 | 105,200 | 106,800 | 1,773 | 534 |
| 2010-01-13 | 107,000 | 108,000 | 106,100 | 106,800 | 2,495 | 534 |
| 2010-01-12 | 108,900 | 109,800 | 107,500 | 108,700 | 3,049 | 543.50 |
| 2010-01-08 | 106,000 | 107,200 | 104,500 | 106,800 | 3,231 | 534 |
| 2010-01-07 | 104,000 | 106,500 | 103,500 | 105,900 | 2,668 | 529.50 |
| 2010-01-06 | 103,300 | 104,500 | 103,100 | 103,900 | 1,826 | 519.50 |
| 2010-01-05 | 104,700 | 105,000 | 103,500 | 103,700 | 2,529 | 518.50 |
| 2010-01-04 | 104,000 | 105,100 | 103,300 | 103,800 | 1,102 | 519 |
分割・併合履歴 ： [2012-03-28]1株→200株 [2004-03-26]1株→2株 [2002-03-26]1株→2株 [2000-03-28]1株→1.5株 [1997-08-01]1株→10株 [1997-03-26]1株→1.2株
