7860 エイベックス(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 | 1,177 | 1,190 | 1,175 | 1,187 | 123,400 | 1,187 |
| 2010-12-29 | 1,186 | 1,190 | 1,180 | 1,186 | 89,100 | 1,186 |
| 2010-12-28 | 1,191 | 1,191 | 1,177 | 1,182 | 102,200 | 1,182 |
| 2010-12-27 | 1,181 | 1,199 | 1,180 | 1,199 | 210,700 | 1,199 |
| 2010-12-24 | 1,179 | 1,187 | 1,175 | 1,181 | 156,800 | 1,181 |
| 2010-12-22 | 1,175 | 1,184 | 1,173 | 1,177 | 219,200 | 1,177 |
| 2010-12-21 | 1,157 | 1,181 | 1,151 | 1,178 | 332,700 | 1,178 |
| 2010-12-20 | 1,153 | 1,158 | 1,145 | 1,151 | 118,400 | 1,151 |
| 2010-12-17 | 1,148 | 1,160 | 1,144 | 1,152 | 214,500 | 1,152 |
| 2010-12-16 | 1,161 | 1,171 | 1,150 | 1,150 | 249,400 | 1,150 |
| 2010-12-15 | 1,165 | 1,173 | 1,162 | 1,166 | 265,600 | 1,166 |
| 2010-12-14 | 1,158 | 1,170 | 1,151 | 1,166 | 352,200 | 1,166 |
| 2010-12-13 | 1,150 | 1,156 | 1,141 | 1,149 | 327,300 | 1,149 |
| 2010-12-10 | 1,151 | 1,158 | 1,136 | 1,138 | 571,600 | 1,138 |
| 2010-12-09 | 1,179 | 1,182 | 1,166 | 1,169 | 195,300 | 1,169 |
| 2010-12-08 | 1,167 | 1,178 | 1,167 | 1,175 | 234,800 | 1,175 |
| 2010-12-07 | 1,166 | 1,177 | 1,162 | 1,168 | 166,400 | 1,168 |
| 2010-12-06 | 1,169 | 1,174 | 1,161 | 1,166 | 244,700 | 1,166 |
| 2010-12-03 | 1,180 | 1,180 | 1,161 | 1,166 | 297,500 | 1,166 |
| 2010-12-02 | 1,208 | 1,208 | 1,160 | 1,173 | 371,300 | 1,173 |
| 2010-12-01 | 1,210 | 1,210 | 1,180 | 1,190 | 161,700 | 1,190 |
| 2010-11-30 | 1,211 | 1,220 | 1,205 | 1,205 | 260,100 | 1,205 |
| 2010-11-29 | 1,193 | 1,207 | 1,190 | 1,204 | 186,500 | 1,204 |
| 2010-11-26 | 1,207 | 1,207 | 1,182 | 1,187 | 94,200 | 1,187 |
| 2010-11-25 | 1,220 | 1,220 | 1,192 | 1,199 | 149,100 | 1,199 |
| 2010-11-24 | 1,191 | 1,214 | 1,185 | 1,208 | 246,300 | 1,208 |
| 2010-11-22 | 1,176 | 1,205 | 1,176 | 1,197 | 235,300 | 1,197 |
| 2010-11-19 | 1,194 | 1,195 | 1,168 | 1,173 | 217,900 | 1,173 |
| 2010-11-18 | 1,173 | 1,191 | 1,171 | 1,188 | 184,700 | 1,188 |
| 2010-11-17 | 1,171 | 1,172 | 1,162 | 1,168 | 127,400 | 1,168 |
| 2010-11-16 | 1,196 | 1,196 | 1,170 | 1,178 | 287,500 | 1,178 |
| 2010-11-15 | 1,214 | 1,221 | 1,192 | 1,195 | 228,700 | 1,195 |
| 2010-11-12 | 1,229 | 1,233 | 1,215 | 1,215 | 198,100 | 1,215 |
| 2010-11-11 | 1,210 | 1,223 | 1,202 | 1,222 | 245,600 | 1,222 |
| 2010-11-10 | 1,210 | 1,232 | 1,207 | 1,215 | 276,300 | 1,215 |
| 2010-11-09 | 1,190 | 1,218 | 1,185 | 1,203 | 434,400 | 1,203 |
| 2010-11-08 | 1,187 | 1,190 | 1,171 | 1,181 | 191,700 | 1,181 |
| 2010-11-05 | 1,200 | 1,209 | 1,163 | 1,187 | 553,300 | 1,187 |
| 2010-11-04 | 1,210 | 1,219 | 1,184 | 1,192 | 242,900 | 1,192 |
| 2010-11-02 | 1,163 | 1,203 | 1,143 | 1,190 | 401,700 | 1,190 |
| 2010-11-01 | 1,147 | 1,162 | 1,141 | 1,155 | 191,400 | 1,155 |
| 2010-10-29 | 1,180 | 1,180 | 1,142 | 1,160 | 233,700 | 1,160 |
| 2010-10-28 | 1,156 | 1,184 | 1,138 | 1,174 | 444,600 | 1,174 |
| 2010-10-27 | 1,192 | 1,199 | 1,163 | 1,164 | 232,800 | 1,164 |
| 2010-10-26 | 1,194 | 1,208 | 1,188 | 1,198 | 495,900 | 1,198 |
| 2010-10-25 | 1,149 | 1,185 | 1,145 | 1,183 | 439,900 | 1,183 |
| 2010-10-22 | 1,117 | 1,154 | 1,110 | 1,148 | 539,000 | 1,148 |
| 2010-10-21 | 1,098 | 1,113 | 1,088 | 1,106 | 354,800 | 1,106 |
| 2010-10-20 | 1,080 | 1,086 | 1,060 | 1,077 | 234,400 | 1,077 |
| 2010-10-19 | 1,100 | 1,119 | 1,086 | 1,086 | 232,900 | 1,086 |
| 2010-10-18 | 1,095 | 1,126 | 1,091 | 1,110 | 352,700 | 1,110 |
| 2010-10-15 | 1,133 | 1,135 | 1,084 | 1,092 | 418,700 | 1,092 |
| 2010-10-14 | 1,135 | 1,140 | 1,121 | 1,129 | 260,900 | 1,129 |
| 2010-10-13 | 1,090 | 1,142 | 1,084 | 1,123 | 405,200 | 1,123 |
| 2010-10-12 | 1,120 | 1,120 | 1,060 | 1,072 | 313,400 | 1,072 |
| 2010-10-08 | 1,119 | 1,132 | 1,106 | 1,107 | 360,000 | 1,107 |
| 2010-10-07 | 1,136 | 1,142 | 1,106 | 1,114 | 424,100 | 1,114 |
| 2010-10-06 | 1,129 | 1,155 | 1,123 | 1,155 | 283,900 | 1,155 |
| 2010-10-05 | 1,135 | 1,143 | 1,120 | 1,134 | 269,200 | 1,134 |
| 2010-10-04 | 1,143 | 1,149 | 1,129 | 1,135 | 204,400 | 1,135 |
| 2010-10-01 | 1,120 | 1,156 | 1,120 | 1,154 | 299,400 | 1,154 |
| 2010-09-30 | 1,151 | 1,156 | 1,112 | 1,119 | 270,400 | 1,119 |
| 2010-09-29 | 1,150 | 1,166 | 1,147 | 1,160 | 148,200 | 1,160 |
| 2010-09-28 | 1,151 | 1,158 | 1,130 | 1,150 | 257,500 | 1,150 |
| 2010-09-27 | 1,151 | 1,171 | 1,146 | 1,169 | 231,900 | 1,169 |
| 2010-09-24 | 1,160 | 1,178 | 1,152 | 1,158 | 183,100 | 1,158 |
| 2010-09-22 | 1,143 | 1,161 | 1,143 | 1,153 | 140,000 | 1,153 |
| 2010-09-21 | 1,154 | 1,158 | 1,136 | 1,143 | 378,700 | 1,143 |
| 2010-09-17 | 1,140 | 1,170 | 1,136 | 1,143 | 459,100 | 1,143 |
| 2010-09-16 | 1,168 | 1,183 | 1,153 | 1,155 | 173,000 | 1,155 |
| 2010-09-15 | 1,160 | 1,180 | 1,150 | 1,173 | 289,800 | 1,173 |
| 2010-09-14 | 1,196 | 1,197 | 1,163 | 1,167 | 211,500 | 1,167 |
| 2010-09-13 | 1,183 | 1,203 | 1,183 | 1,196 | 356,400 | 1,196 |
| 2010-09-10 | 1,135 | 1,184 | 1,132 | 1,181 | 512,600 | 1,181 |
| 2010-09-09 | 1,150 | 1,171 | 1,128 | 1,141 | 987,600 | 1,141 |
| 2010-09-08 | 1,205 | 1,205 | 1,181 | 1,188 | 297,800 | 1,188 |
| 2010-09-07 | 1,217 | 1,217 | 1,204 | 1,208 | 170,800 | 1,208 |
| 2010-09-06 | 1,230 | 1,232 | 1,203 | 1,215 | 451,900 | 1,215 |
| 2010-09-03 | 1,250 | 1,255 | 1,226 | 1,239 | 285,400 | 1,239 |
| 2010-09-02 | 1,285 | 1,290 | 1,237 | 1,254 | 355,500 | 1,254 |
| 2010-09-01 | 1,222 | 1,274 | 1,222 | 1,270 | 459,100 | 1,270 |
| 2010-08-31 | 1,247 | 1,260 | 1,216 | 1,221 | 375,600 | 1,221 |
| 2010-08-30 | 1,250 | 1,252 | 1,200 | 1,210 | 293,100 | 1,210 |
| 2010-08-27 | 1,194 | 1,236 | 1,170 | 1,232 | 532,900 | 1,232 |
| 2010-08-26 | 1,175 | 1,203 | 1,174 | 1,190 | 377,100 | 1,190 |
| 2010-08-25 | 1,147 | 1,169 | 1,147 | 1,158 | 235,800 | 1,158 |
| 2010-08-24 | 1,138 | 1,150 | 1,130 | 1,147 | 112,800 | 1,147 |
| 2010-08-23 | 1,157 | 1,169 | 1,136 | 1,147 | 157,800 | 1,147 |
| 2010-08-20 | 1,103 | 1,162 | 1,100 | 1,157 | 372,400 | 1,157 |
| 2010-08-19 | 1,116 | 1,116 | 1,101 | 1,112 | 143,300 | 1,112 |
| 2010-08-18 | 1,126 | 1,130 | 1,103 | 1,117 | 164,300 | 1,117 |
| 2010-08-17 | 1,118 | 1,129 | 1,110 | 1,115 | 142,200 | 1,115 |
| 2010-08-16 | 1,139 | 1,139 | 1,115 | 1,124 | 131,500 | 1,124 |
| 2010-08-13 | 1,113 | 1,154 | 1,110 | 1,146 | 413,600 | 1,146 |
| 2010-08-12 | 1,065 | 1,106 | 1,050 | 1,095 | 352,100 | 1,095 |
| 2010-08-11 | 1,113 | 1,123 | 1,087 | 1,089 | 219,100 | 1,089 |
| 2010-08-10 | 1,136 | 1,144 | 1,126 | 1,130 | 265,500 | 1,130 |
| 2010-08-09 | 1,092 | 1,139 | 1,083 | 1,128 | 284,100 | 1,128 |
| 2010-08-06 | 1,100 | 1,105 | 1,066 | 1,090 | 538,600 | 1,090 |
| 2010-08-05 | 1,055 | 1,090 | 1,055 | 1,081 | 220,200 | 1,081 |
| 2010-08-04 | 1,080 | 1,081 | 1,050 | 1,055 | 233,600 | 1,055 |
| 2010-08-03 | 1,095 | 1,095 | 1,082 | 1,088 | 151,500 | 1,088 |
| 2010-08-02 | 1,088 | 1,104 | 1,078 | 1,093 | 116,100 | 1,093 |
| 2010-07-30 | 1,126 | 1,127 | 1,077 | 1,091 | 241,100 | 1,091 |
| 2010-07-29 | 1,130 | 1,138 | 1,123 | 1,131 | 150,500 | 1,131 |
| 2010-07-28 | 1,135 | 1,136 | 1,124 | 1,131 | 153,700 | 1,131 |
| 2010-07-27 | 1,117 | 1,165 | 1,114 | 1,138 | 353,500 | 1,138 |
| 2010-07-26 | 1,072 | 1,121 | 1,069 | 1,118 | 302,800 | 1,118 |
| 2010-07-23 | 1,095 | 1,098 | 1,061 | 1,068 | 185,100 | 1,068 |
| 2010-07-22 | 1,033 | 1,075 | 1,022 | 1,068 | 320,000 | 1,068 |
| 2010-07-21 | 1,045 | 1,049 | 1,027 | 1,030 | 130,700 | 1,030 |
| 2010-07-20 | 1,020 | 1,047 | 1,018 | 1,041 | 88,700 | 1,041 |
| 2010-07-16 | 1,056 | 1,056 | 1,038 | 1,038 | 138,500 | 1,038 |
| 2010-07-15 | 1,064 | 1,064 | 1,053 | 1,055 | 73,800 | 1,055 |
| 2010-07-14 | 1,060 | 1,075 | 1,050 | 1,064 | 122,400 | 1,064 |
| 2010-07-13 | 1,056 | 1,068 | 1,045 | 1,047 | 131,200 | 1,047 |
| 2010-07-12 | 1,050 | 1,060 | 1,039 | 1,054 | 260,400 | 1,054 |
| 2010-07-09 | 1,070 | 1,072 | 1,055 | 1,061 | 208,900 | 1,061 |
| 2010-07-08 | 1,097 | 1,098 | 1,070 | 1,075 | 142,700 | 1,075 |
| 2010-07-07 | 1,087 | 1,087 | 1,057 | 1,067 | 190,000 | 1,067 |
| 2010-07-06 | 1,077 | 1,098 | 1,065 | 1,096 | 114,100 | 1,096 |
| 2010-07-05 | 1,061 | 1,095 | 1,055 | 1,090 | 233,800 | 1,090 |
| 2010-07-02 | 1,060 | 1,090 | 1,060 | 1,080 | 147,000 | 1,080 |
| 2010-07-01 | 1,108 | 1,108 | 1,062 | 1,071 | 247,500 | 1,071 |
| 2010-06-30 | 1,079 | 1,112 | 1,075 | 1,111 | 227,600 | 1,111 |
| 2010-06-29 | 1,128 | 1,132 | 1,085 | 1,108 | 309,100 | 1,108 |
| 2010-06-28 | 1,162 | 1,180 | 1,125 | 1,134 | 245,900 | 1,134 |
| 2010-06-25 | 1,134 | 1,184 | 1,130 | 1,161 | 282,300 | 1,161 |
| 2010-06-24 | 1,150 | 1,157 | 1,128 | 1,134 | 292,600 | 1,134 |
| 2010-06-23 | 1,179 | 1,185 | 1,160 | 1,160 | 173,800 | 1,160 |
| 2010-06-22 | 1,189 | 1,203 | 1,179 | 1,195 | 266,700 | 1,195 |
| 2010-06-21 | 1,155 | 1,200 | 1,151 | 1,198 | 359,300 | 1,198 |
| 2010-06-18 | 1,142 | 1,171 | 1,142 | 1,153 | 225,000 | 1,153 |
| 2010-06-17 | 1,193 | 1,195 | 1,131 | 1,141 | 429,800 | 1,141 |
| 2010-06-16 | 1,149 | 1,194 | 1,145 | 1,187 | 449,100 | 1,187 |
| 2010-06-15 | 1,136 | 1,143 | 1,125 | 1,139 | 196,000 | 1,139 |
| 2010-06-14 | 1,106 | 1,139 | 1,106 | 1,132 | 213,900 | 1,132 |
| 2010-06-11 | 1,060 | 1,121 | 1,060 | 1,110 | 276,800 | 1,110 |
| 2010-06-10 | 1,100 | 1,105 | 1,050 | 1,075 | 287,500 | 1,075 |
| 2010-06-09 | 1,120 | 1,130 | 1,102 | 1,113 | 146,400 | 1,113 |
| 2010-06-08 | 1,110 | 1,133 | 1,105 | 1,122 | 275,700 | 1,122 |
| 2010-06-07 | 1,109 | 1,122 | 1,098 | 1,110 | 270,500 | 1,110 |
| 2010-06-04 | 1,121 | 1,137 | 1,111 | 1,130 | 201,100 | 1,130 |
| 2010-06-03 | 1,104 | 1,125 | 1,081 | 1,120 | 285,500 | 1,120 |
| 2010-06-02 | 1,142 | 1,143 | 1,100 | 1,110 | 286,500 | 1,110 |
| 2010-06-01 | 1,133 | 1,163 | 1,130 | 1,140 | 325,500 | 1,140 |
| 2010-05-31 | 1,104 | 1,152 | 1,100 | 1,130 | 401,100 | 1,130 |
| 2010-05-28 | 1,084 | 1,109 | 1,080 | 1,099 | 358,900 | 1,099 |
| 2010-05-27 | 1,077 | 1,097 | 1,040 | 1,081 | 360,300 | 1,081 |
| 2010-05-26 | 1,091 | 1,127 | 1,070 | 1,077 | 458,500 | 1,077 |
| 2010-05-25 | 1,138 | 1,182 | 1,062 | 1,072 | 987,800 | 1,072 |
| 2010-05-24 | 1,071 | 1,142 | 1,071 | 1,138 | 1,006,000 | 1,138 |
| 2010-05-21 | 1,031 | 1,092 | 1,028 | 1,071 | 735,700 | 1,071 |
| 2010-05-20 | 1,045 | 1,072 | 1,035 | 1,054 | 326,800 | 1,054 |
| 2010-05-19 | 1,039 | 1,059 | 1,033 | 1,056 | 431,500 | 1,056 |
| 2010-05-18 | 1,061 | 1,095 | 1,036 | 1,050 | 705,000 | 1,050 |
| 2010-05-17 | 1,064 | 1,135 | 1,055 | 1,091 | 1,763,700 | 1,091 |
| 2010-05-14 | 980 | 1,071 | 976 | 1,071 | 1,625,800 | 1,071 |
| 2010-05-13 | 900 | 929 | 896 | 921 | 436,200 | 921 |
| 2010-05-12 | 898 | 905 | 894 | 897 | 275,900 | 897 |
| 2010-05-11 | 887 | 897 | 885 | 893 | 271,000 | 893 |
| 2010-05-10 | 857 | 888 | 856 | 884 | 392,400 | 884 |
| 2010-05-07 | 861 | 876 | 857 | 861 | 338,000 | 861 |
| 2010-05-06 | 863 | 880 | 853 | 876 | 394,300 | 876 |
| 2010-04-30 | 861 | 870 | 855 | 868 | 493,000 | 868 |
| 2010-04-28 | 845 | 862 | 840 | 861 | 465,300 | 861 |
| 2010-04-27 | 857 | 862 | 849 | 856 | 745,400 | 856 |
| 2010-04-26 | 861 | 868 | 844 | 847 | 744,100 | 847 |
| 2010-04-23 | 835 | 835 | 823 | 833 | 198,300 | 833 |
| 2010-04-22 | 834 | 836 | 829 | 833 | 199,300 | 833 |
| 2010-04-21 | 829 | 835 | 822 | 834 | 461,800 | 834 |
| 2010-04-20 | 814 | 828 | 814 | 817 | 218,900 | 817 |
| 2010-04-19 | 808 | 816 | 808 | 814 | 212,000 | 814 |
| 2010-04-16 | 813 | 813 | 807 | 811 | 115,800 | 811 |
| 2010-04-15 | 811 | 815 | 807 | 813 | 114,400 | 813 |
| 2010-04-14 | 812 | 813 | 807 | 811 | 100,100 | 811 |
| 2010-04-13 | 810 | 814 | 802 | 811 | 239,500 | 811 |
| 2010-04-12 | 803 | 809 | 802 | 808 | 108,900 | 808 |
| 2010-04-09 | 800 | 804 | 800 | 801 | 46,400 | 801 |
| 2010-04-08 | 799 | 805 | 799 | 801 | 94,600 | 801 |
| 2010-04-07 | 800 | 804 | 797 | 802 | 125,400 | 802 |
| 2010-04-06 | 804 | 805 | 796 | 798 | 155,000 | 798 |
| 2010-04-05 | 802 | 807 | 801 | 805 | 156,800 | 805 |
| 2010-04-02 | 814 | 814 | 805 | 806 | 133,300 | 806 |
| 2010-04-01 | 800 | 810 | 791 | 809 | 278,000 | 809 |
| 2010-03-31 | 815 | 816 | 807 | 808 | 153,500 | 808 |
| 2010-03-30 | 800 | 815 | 800 | 813 | 256,300 | 813 |
| 2010-03-29 | 800 | 808 | 791 | 801 | 521,300 | 801 |
| 2010-03-26 | 836 | 839 | 835 | 836 | 442,300 | 836 |
| 2010-03-25 | 842 | 844 | 834 | 837 | 331,700 | 837 |
| 2010-03-24 | 849 | 854 | 840 | 841 | 337,200 | 841 |
| 2010-03-23 | 832 | 845 | 831 | 844 | 240,700 | 844 |
| 2010-03-19 | 825 | 831 | 823 | 830 | 161,300 | 830 |
| 2010-03-18 | 825 | 825 | 821 | 821 | 167,900 | 821 |
| 2010-03-17 | 816 | 824 | 816 | 824 | 202,700 | 824 |
| 2010-03-16 | 814 | 815 | 812 | 814 | 91,400 | 814 |
| 2010-03-15 | 816 | 817 | 810 | 812 | 150,900 | 812 |
| 2010-03-12 | 805 | 806 | 802 | 805 | 214,800 | 805 |
| 2010-03-11 | 812 | 814 | 804 | 807 | 221,600 | 807 |
| 2010-03-10 | 811 | 814 | 810 | 812 | 155,000 | 812 |
| 2010-03-09 | 820 | 821 | 812 | 813 | 226,100 | 813 |
| 2010-03-08 | 823 | 824 | 820 | 823 | 328,800 | 823 |
| 2010-03-05 | 814 | 818 | 810 | 814 | 156,700 | 814 |
| 2010-03-04 | 820 | 820 | 809 | 813 | 215,000 | 813 |
| 2010-03-03 | 823 | 824 | 821 | 823 | 120,200 | 823 |
| 2010-03-02 | 822 | 826 | 820 | 824 | 138,600 | 824 |
| 2010-03-01 | 822 | 830 | 821 | 821 | 91,400 | 821 |
| 2010-02-26 | 816 | 822 | 814 | 821 | 118,600 | 821 |
| 2010-02-25 | 810 | 816 | 808 | 815 | 171,800 | 815 |
| 2010-02-24 | 802 | 810 | 799 | 807 | 128,600 | 807 |
| 2010-02-23 | 808 | 810 | 805 | 808 | 123,000 | 808 |
| 2010-02-22 | 799 | 806 | 799 | 805 | 260,800 | 805 |
| 2010-02-19 | 791 | 799 | 791 | 796 | 241,000 | 796 |
| 2010-02-18 | 787 | 790 | 783 | 789 | 115,100 | 789 |
| 2010-02-17 | 784 | 785 | 778 | 784 | 71,400 | 784 |
| 2010-02-16 | 775 | 784 | 770 | 782 | 178,900 | 782 |
| 2010-02-15 | 774 | 775 | 765 | 770 | 143,300 | 770 |
| 2010-02-12 | 758 | 770 | 753 | 768 | 285,200 | 768 |
| 2010-02-10 | 747 | 751 | 746 | 747 | 128,700 | 747 |
| 2010-02-09 | 749 | 750 | 746 | 747 | 94,000 | 747 |
| 2010-02-08 | 751 | 752 | 748 | 748 | 77,000 | 748 |
| 2010-02-05 | 750 | 752 | 748 | 749 | 81,100 | 749 |
| 2010-02-04 | 754 | 758 | 750 | 753 | 87,500 | 753 |
| 2010-02-03 | 750 | 754 | 750 | 750 | 89,900 | 750 |
| 2010-02-02 | 750 | 753 | 747 | 748 | 124,900 | 748 |
| 2010-02-01 | 753 | 755 | 748 | 750 | 104,400 | 750 |
| 2010-01-29 | 752 | 759 | 752 | 752 | 86,900 | 752 |
| 2010-01-28 | 757 | 759 | 750 | 754 | 115,100 | 754 |
| 2010-01-27 | 760 | 763 | 756 | 757 | 150,200 | 757 |
| 2010-01-26 | 763 | 770 | 761 | 761 | 197,500 | 761 |
| 2010-01-25 | 759 | 763 | 756 | 763 | 158,500 | 763 |
| 2010-01-22 | 770 | 770 | 756 | 762 | 378,900 | 762 |
| 2010-01-21 | 780 | 784 | 778 | 780 | 236,200 | 780 |
| 2010-01-20 | 802 | 803 | 788 | 791 | 223,200 | 791 |
| 2010-01-19 | 794 | 802 | 792 | 798 | 200,200 | 798 |
| 2010-01-18 | 785 | 795 | 783 | 790 | 192,500 | 790 |
| 2010-01-15 | 778 | 785 | 776 | 782 | 162,800 | 782 |
| 2010-01-14 | 780 | 780 | 775 | 778 | 74,100 | 778 |
| 2010-01-13 | 774 | 780 | 770 | 776 | 138,000 | 776 |
| 2010-01-12 | 775 | 783 | 772 | 781 | 160,300 | 781 |
| 2010-01-08 | 755 | 767 | 751 | 765 | 199,100 | 765 |
| 2010-01-07 | 751 | 756 | 749 | 755 | 115,700 | 755 |
| 2010-01-06 | 746 | 750 | 745 | 750 | 136,900 | 750 |
| 2010-01-05 | 750 | 750 | 743 | 745 | 92,400 | 745 |
| 2010-01-04 | 747 | 748 | 741 | 743 | 82,900 | 743 |
分割・併合履歴 ： [2001-09-25]1株→2株 [2000-01-26]1株→1.3株 [1999-09-27]1株→1.5株 [1998-12-25]1株→1.5株
