8772 (株)アサックス 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 | 88,400 | 89,800 | 88,400 | 89,100 | 22 | 297 |
| 2010-12-29 | 89,200 | 89,500 | 89,100 | 89,100 | 11 | 297 |
| 2010-12-28 | 88,900 | 90,400 | 88,900 | 90,200 | 37 | 300.67 |
| 2010-12-27 | 88,600 | 89,000 | 88,200 | 88,900 | 44 | 296.33 |
| 2010-12-24 | 89,400 | 89,800 | 88,800 | 89,600 | 39 | 298.67 |
| 2010-12-22 | 90,500 | 92,000 | 85,000 | 88,500 | 194 | 295 |
| 2010-12-21 | 90,800 | 91,500 | 89,600 | 91,200 | 84 | 304 |
| 2010-12-20 | 88,700 | 90,000 | 88,500 | 90,000 | 120 | 300 |
| 2010-12-17 | 89,300 | 89,700 | 88,600 | 88,700 | 56 | 295.67 |
| 2010-12-16 | 89,200 | 89,300 | 88,800 | 89,300 | 120 | 297.67 |
| 2010-12-15 | 88,300 | 89,300 | 88,200 | 89,200 | 105 | 297.33 |
| 2010-12-14 | 88,400 | 88,400 | 87,600 | 88,200 | 130 | 294 |
| 2010-12-13 | 88,300 | 88,400 | 87,800 | 88,400 | 125 | 294.67 |
| 2010-12-10 | 92,000 | 92,000 | 88,400 | 89,100 | 160 | 297 |
| 2010-12-09 | 90,800 | 91,000 | 87,000 | 90,800 | 243 | 302.67 |
| 2010-12-08 | 89,500 | 90,800 | 89,500 | 90,800 | 76 | 302.67 |
| 2010-12-07 | 88,800 | 89,000 | 88,200 | 89,000 | 36 | 296.67 |
| 2010-12-06 | 87,700 | 88,300 | 87,700 | 88,000 | 37 | 293.33 |
| 2010-12-03 | 88,200 | 88,500 | 87,500 | 87,600 | 20 | 292 |
| 2010-12-02 | 87,000 | 88,100 | 86,700 | 88,000 | 33 | 293.33 |
| 2010-12-01 | 87,900 | 87,900 | 85,000 | 86,700 | 137 | 289 |
| 2010-11-30 | 88,500 | 89,100 | 86,700 | 87,500 | 160 | 291.67 |
| 2010-11-29 | 89,000 | 90,300 | 88,100 | 88,500 | 63 | 295 |
| 2010-11-26 | 91,200 | 91,200 | 89,200 | 89,200 | 33 | 297.33 |
| 2010-11-25 | 91,700 | 91,900 | 90,100 | 91,900 | 120 | 306.33 |
| 2010-11-24 | 88,500 | 89,100 | 87,600 | 88,700 | 36 | 295.67 |
| 2010-11-22 | 88,000 | 88,800 | 87,100 | 88,600 | 14 | 295.33 |
| 2010-11-19 | 90,500 | 90,600 | 88,000 | 88,000 | 87 | 293.33 |
| 2010-11-18 | 90,000 | 90,000 | 88,500 | 89,000 | 46 | 296.67 |
| 2010-11-17 | 89,100 | 89,900 | 88,200 | 89,900 | 12 | 299.67 |
| 2010-11-16 | 90,000 | 90,000 | 89,200 | 89,200 | 13 | 297.33 |
| 2010-11-15 | 91,000 | 91,000 | 89,300 | 90,000 | 18 | 300 |
| 2010-11-12 | 89,600 | 90,500 | 89,600 | 90,000 | 17 | 300 |
| 2010-11-11 | 90,100 | 91,100 | 89,000 | 91,000 | 37 | 303.33 |
| 2010-11-10 | 90,100 | 91,300 | 89,700 | 90,800 | 17 | 302.67 |
| 2010-11-09 | 91,100 | 91,900 | 89,500 | 90,700 | 20 | 302.33 |
| 2010-11-08 | 92,900 | 92,900 | 91,100 | 91,800 | 23 | 306 |
| 2010-11-05 | 90,900 | 92,900 | 90,900 | 92,000 | 37 | 306.67 |
| 2010-11-04 | 89,600 | 91,000 | 88,600 | 90,900 | 16 | 303 |
| 2010-11-02 | 91,100 | 91,100 | 88,100 | 88,100 | 25 | 293.67 |
| 2010-11-01 | 90,800 | 91,200 | 89,000 | 91,100 | 18 | 303.67 |
| 2010-10-29 | 95,000 | 95,000 | 90,800 | 90,800 | 26 | 302.67 |
| 2010-10-28 | 87,800 | 95,000 | 87,800 | 95,000 | 127 | 316.67 |
| 2010-10-27 | 87,900 | 89,800 | 86,900 | 87,800 | 21 | 292.67 |
| 2010-10-26 | 89,000 | 89,900 | 87,200 | 87,900 | 39 | 293 |
| 2010-10-25 | 88,000 | 89,900 | 87,200 | 89,000 | 55 | 296.67 |
| 2010-10-22 | 86,000 | 87,500 | 86,000 | 86,400 | 14 | 288 |
| 2010-10-21 | 89,600 | 89,600 | 86,200 | 86,200 | 33 | 287.33 |
| 2010-10-20 | 88,700 | 89,900 | 87,000 | 89,800 | 38 | 299.33 |
| 2010-10-19 | 87,500 | 90,200 | 87,500 | 88,700 | 35 | 295.67 |
| 2010-10-18 | 85,000 | 90,000 | 85,000 | 89,000 | 50 | 296.67 |
| 2010-10-15 | 85,500 | 85,600 | 85,000 | 85,600 | 46 | 285.33 |
| 2010-10-14 | 87,000 | 87,900 | 86,900 | 86,900 | 27 | 289.67 |
| 2010-10-13 | 87,000 | 87,200 | 86,900 | 87,100 | 28 | 290.33 |
| 2010-10-12 | 92,000 | 92,000 | 86,700 | 87,700 | 25 | 292.33 |
| 2010-10-08 | 91,000 | 93,100 | 90,400 | 90,500 | 54 | 301.67 |
| 2010-10-07 | 91,500 | 92,000 | 90,100 | 92,000 | 43 | 306.67 |
| 2010-10-06 | 87,200 | 90,800 | 86,100 | 90,000 | 63 | 300 |
| 2010-10-05 | 85,900 | 86,300 | 85,600 | 85,700 | 14 | 285.67 |
| 2010-10-04 | 86,300 | 86,400 | 85,900 | 85,900 | 26 | 286.33 |
| 2010-10-01 | 86,700 | 86,700 | 85,100 | 86,000 | 17 | 286.67 |
| 2010-09-30 | 87,000 | 87,000 | 85,800 | 85,800 | 14 | 286 |
| 2010-09-29 | 85,100 | 87,000 | 85,000 | 87,000 | 15 | 290 |
| 2010-09-28 | 85,000 | 87,400 | 85,000 | 85,300 | 21 | 284.33 |
| 2010-09-27 | 87,500 | 87,500 | 85,000 | 85,000 | 143 | 283.33 |
| 2010-09-24 | 90,500 | 90,500 | 87,300 | 87,500 | 43 | 291.67 |
| 2010-09-22 | 89,000 | 89,000 | 88,800 | 89,000 | 6 | 296.67 |
| 2010-09-21 | 91,200 | 91,200 | 89,000 | 89,000 | 37 | 296.67 |
| 2010-09-17 | 90,400 | 91,600 | 90,100 | 91,200 | 16 | 304 |
| 2010-09-16 | 91,200 | 91,600 | 89,100 | 89,600 | 21 | 298.67 |
| 2010-09-15 | 90,700 | 93,000 | 89,100 | 91,100 | 78 | 303.67 |
| 2010-09-14 | 88,600 | 94,300 | 88,600 | 94,300 | 406 | 314.33 |
| 2010-09-13 | 86,900 | 87,000 | 85,600 | 86,400 | 17 | 288 |
| 2010-09-10 | 86,200 | 87,300 | 85,100 | 86,500 | 78 | 288.33 |
| 2010-09-09 | 85,000 | 85,000 | 84,000 | 84,700 | 24 | 282.33 |
| 2010-09-08 | 84,200 | 84,200 | 84,200 | 84,200 | 4 | 280.67 |
| 2010-09-07 | 85,700 | 85,700 | 84,100 | 84,200 | 50 | 280.67 |
| 2010-09-06 | 85,000 | 85,800 | 84,800 | 85,500 | 28 | 285 |
| 2010-09-03 | 84,400 | 84,400 | 83,100 | 84,200 | 28 | 280.67 |
| 2010-09-02 | 84,300 | 84,400 | 83,500 | 84,300 | 34 | 281 |
| 2010-09-01 | 88,000 | 88,000 | 76,500 | 84,200 | 312 | 280.67 |
| 2010-08-31 | 88,000 | 88,800 | 87,000 | 88,800 | 35 | 296 |
| 2010-08-30 | 88,500 | 89,600 | 87,100 | 88,500 | 78 | 295 |
| 2010-08-27 | 89,000 | 89,000 | 86,500 | 88,000 | 80 | 293.33 |
| 2010-08-26 | 93,000 | 94,700 | 86,200 | 89,700 | 407 | 299 |
| 2010-08-25 | 93,700 | 93,900 | 92,300 | 93,900 | 42 | 313 |
| 2010-08-24 | 91,900 | 92,800 | 91,900 | 92,200 | 47 | 307.33 |
| 2010-08-23 | 93,500 | 94,400 | 91,500 | 92,900 | 49 | 309.67 |
| 2010-08-20 | 96,700 | 96,700 | 94,000 | 95,000 | 220 | 316.67 |
| 2010-08-19 | 98,100 | 99,100 | 98,100 | 98,200 | 22 | 327.33 |
| 2010-08-18 | 97,000 | 98,900 | 97,000 | 98,900 | 11 | 329.67 |
| 2010-08-17 | 97,400 | 97,700 | 97,200 | 97,700 | 11 | 325.67 |
| 2010-08-16 | 97,900 | 97,900 | 96,400 | 97,400 | 17 | 324.67 |
| 2010-08-13 | 99,100 | 99,200 | 99,000 | 99,200 | 8 | 330.67 |
| 2010-08-12 | 99,200 | 99,800 | 99,200 | 99,300 | 51 | 331 |
| 2010-08-11 | 100,000 | 100,500 | 99,400 | 100,300 | 21 | 334.33 |
| 2010-08-10 | 102,000 | 102,400 | 100,100 | 100,100 | 19 | 333.67 |
| 2010-08-09 | 100,500 | 102,000 | 99,000 | 102,000 | 46 | 340 |
| 2010-08-06 | 103,300 | 103,300 | 100,500 | 102,000 | 9 | 340 |
| 2010-08-05 | 101,500 | 103,500 | 101,500 | 103,200 | 22 | 344 |
| 2010-08-04 | 104,900 | 105,000 | 100,500 | 100,500 | 51 | 335 |
| 2010-08-03 | 100,400 | 105,000 | 100,400 | 103,400 | 61 | 344.67 |
| 2010-08-02 | 102,400 | 104,100 | 101,100 | 102,700 | 29 | 342.33 |
| 2010-07-30 | 106,200 | 109,200 | 103,700 | 103,700 | 97 | 345.67 |
| 2010-07-29 | 109,600 | 112,800 | 107,700 | 107,700 | 222 | 359 |
| 2010-07-28 | 106,000 | 117,500 | 106,000 | 114,000 | 468 | 380 |
| 2010-07-27 | 101,000 | 105,000 | 101,000 | 103,000 | 59 | 343.33 |
| 2010-07-26 | 100,000 | 100,000 | 98,300 | 99,500 | 12 | 331.67 |
| 2010-07-23 | 103,000 | 103,000 | 100,000 | 100,000 | 29 | 333.33 |
| 2010-07-22 | 98,800 | 100,000 | 97,500 | 100,000 | 17 | 333.33 |
| 2010-07-21 | 101,200 | 101,200 | 99,800 | 99,800 | 15 | 332.67 |
| 2010-07-20 | 100,000 | 101,700 | 98,800 | 101,200 | 30 | 337.33 |
| 2010-07-16 | 101,500 | 102,000 | 100,000 | 102,000 | 43 | 340 |
| 2010-07-15 | 102,500 | 102,700 | 100,000 | 101,500 | 44 | 338.33 |
| 2010-07-14 | 101,100 | 102,800 | 101,100 | 102,800 | 8 | 342.67 |
| 2010-07-13 | 100,900 | 101,000 | 100,900 | 100,900 | 13 | 336.33 |
| 2010-07-12 | 103,000 | 103,000 | 100,900 | 100,900 | 18 | 336.33 |
| 2010-07-09 | 103,700 | 103,700 | 99,000 | 100,600 | 63 | 335.33 |
| 2010-07-08 | 95,900 | 99,000 | 95,900 | 97,700 | 71 | 325.67 |
| 2010-07-07 | 97,000 | 97,000 | 95,800 | 96,200 | 22 | 320.67 |
| 2010-07-06 | 96,500 | 96,500 | 95,000 | 95,500 | 39 | 318.33 |
| 2010-07-05 | 94,900 | 96,400 | 91,800 | 95,000 | 60 | 316.67 |
| 2010-07-02 | 96,400 | 96,400 | 94,000 | 95,000 | 45 | 316.67 |
| 2010-07-01 | 97,200 | 97,900 | 94,600 | 97,900 | 69 | 326.33 |
| 2010-06-30 | 100,100 | 100,100 | 95,600 | 97,400 | 150 | 324.67 |
| 2010-06-29 | 96,400 | 101,000 | 96,400 | 99,000 | 32 | 330 |
| 2010-06-28 | 96,500 | 98,900 | 96,500 | 98,900 | 17 | 329.67 |
| 2010-06-25 | 100,200 | 100,200 | 95,000 | 98,700 | 55 | 329 |
| 2010-06-24 | 97,100 | 97,300 | 97,000 | 97,200 | 20 | 324 |
| 2010-06-23 | 97,600 | 97,600 | 97,000 | 97,100 | 10 | 323.67 |
| 2010-06-22 | 97,800 | 98,000 | 97,700 | 98,000 | 21 | 326.67 |
| 2010-06-21 | 101,400 | 101,400 | 96,100 | 98,800 | 108 | 329.33 |
| 2010-06-18 | 97,000 | 99,900 | 97,000 | 99,900 | 47 | 333 |
| 2010-06-17 | 97,300 | 98,500 | 96,500 | 98,500 | 136 | 328.33 |
| 2010-06-16 | 97,800 | 99,900 | 97,800 | 99,300 | 123 | 331 |
| 2010-06-15 | 101,600 | 102,500 | 100,400 | 100,800 | 33 | 336 |
| 2010-06-14 | 104,700 | 104,700 | 102,100 | 102,100 | 24 | 340.33 |
| 2010-06-11 | 105,000 | 105,000 | 102,500 | 104,800 | 59 | 349.33 |
| 2010-06-10 | 103,000 | 103,100 | 101,900 | 102,600 | 48 | 342 |
| 2010-06-09 | 104,400 | 104,400 | 101,600 | 103,700 | 35 | 345.67 |
| 2010-06-08 | 105,700 | 105,700 | 102,100 | 104,400 | 48 | 348 |
| 2010-06-07 | 105,000 | 106,000 | 102,500 | 105,700 | 37 | 352.33 |
| 2010-06-04 | 105,900 | 105,900 | 105,200 | 105,800 | 16 | 352.67 |
| 2010-06-03 | 103,000 | 105,900 | 103,000 | 105,200 | 66 | 350.67 |
| 2010-06-02 | 103,000 | 103,100 | 101,800 | 102,500 | 60 | 341.67 |
| 2010-06-01 | 102,500 | 103,100 | 100,000 | 103,100 | 88 | 343.67 |
| 2010-05-31 | 102,500 | 104,100 | 102,500 | 103,100 | 51 | 343.67 |
| 2010-05-28 | 103,500 | 106,200 | 103,500 | 104,000 | 68 | 346.67 |
| 2010-05-27 | 102,500 | 103,500 | 101,000 | 103,000 | 106 | 343.33 |
| 2010-05-26 | 102,000 | 103,000 | 101,500 | 102,100 | 285 | 340.33 |
| 2010-05-25 | 103,500 | 106,500 | 102,800 | 104,500 | 226 | 348.33 |
| 2010-05-24 | 103,000 | 104,400 | 102,500 | 103,500 | 122 | 345 |
| 2010-05-21 | 102,000 | 104,000 | 102,000 | 104,000 | 144 | 346.67 |
| 2010-05-20 | 106,300 | 108,000 | 105,000 | 105,200 | 121 | 350.67 |
| 2010-05-19 | 102,300 | 108,000 | 100,000 | 108,000 | 182 | 360 |
| 2010-05-18 | 104,100 | 104,700 | 102,500 | 102,500 | 303 | 341.67 |
| 2010-05-17 | 103,500 | 104,700 | 102,500 | 104,700 | 211 | 349 |
| 2010-05-14 | 105,500 | 105,500 | 102,500 | 103,900 | 232 | 346.33 |
| 2010-05-13 | 102,700 | 108,300 | 102,500 | 108,000 | 186 | 360 |
| 2010-05-12 | 105,400 | 106,000 | 101,500 | 102,600 | 493 | 342 |
| 2010-05-11 | 111,800 | 111,800 | 105,500 | 105,500 | 145 | 351.67 |
| 2010-05-10 | 108,300 | 112,000 | 108,300 | 109,500 | 132 | 365 |
| 2010-05-07 | 103,700 | 114,900 | 102,000 | 113,800 | 368 | 379.33 |
| 2010-05-06 | 113,000 | 114,000 | 108,200 | 112,700 | 230 | 375.67 |
| 2010-04-30 | 102,000 | 114,000 | 101,500 | 114,000 | 770 | 380 |
| 2010-04-28 | 99,800 | 102,000 | 98,700 | 101,800 | 98 | 339.33 |
| 2010-04-27 | 102,400 | 103,000 | 100,000 | 101,200 | 81 | 337.33 |
| 2010-04-26 | 103,000 | 104,400 | 100,900 | 103,100 | 131 | 343.67 |
| 2010-04-23 | 99,000 | 104,500 | 97,000 | 102,100 | 312 | 340.33 |
| 2010-04-22 | 97,000 | 98,500 | 97,000 | 98,500 | 134 | 328.33 |
| 2010-04-21 | 95,900 | 96,200 | 95,100 | 96,100 | 50 | 320.33 |
| 2010-04-20 | 93,500 | 96,000 | 93,500 | 95,100 | 60 | 317 |
| 2010-04-19 | 95,100 | 95,100 | 94,000 | 94,900 | 109 | 316.33 |
| 2010-04-16 | 96,200 | 96,300 | 95,000 | 96,200 | 158 | 320.67 |
| 2010-04-15 | 95,000 | 96,800 | 95,000 | 96,000 | 122 | 320 |
| 2010-04-14 | 91,700 | 94,500 | 91,600 | 93,500 | 68 | 311.67 |
| 2010-04-13 | 96,600 | 96,600 | 91,300 | 92,900 | 131 | 309.67 |
| 2010-04-12 | 95,900 | 98,100 | 95,900 | 96,600 | 104 | 322 |
| 2010-04-09 | 96,000 | 97,600 | 95,500 | 95,700 | 151 | 319 |
| 2010-04-08 | 91,100 | 98,000 | 90,000 | 96,500 | 372 | 321.67 |
| 2010-04-07 | 89,300 | 91,000 | 88,800 | 90,900 | 142 | 303 |
| 2010-04-06 | 88,700 | 88,700 | 87,000 | 87,800 | 65 | 292.67 |
| 2010-04-05 | 83,600 | 89,000 | 83,600 | 86,400 | 163 | 288 |
| 2010-04-02 | 84,900 | 84,900 | 83,400 | 83,600 | 32 | 278.67 |
| 2010-04-01 | 84,300 | 84,300 | 83,300 | 83,800 | 55 | 279.33 |
| 2010-03-31 | 85,700 | 86,000 | 84,300 | 84,400 | 157 | 281.33 |
| 2010-03-30 | 85,400 | 86,000 | 83,300 | 86,000 | 118 | 286.67 |
| 2010-03-29 | 83,000 | 85,500 | 82,700 | 85,100 | 161 | 283.67 |
| 2010-03-26 | 85,000 | 85,700 | 83,900 | 84,000 | 260 | 280 |
| 2010-03-25 | 83,400 | 84,500 | 83,100 | 84,500 | 137 | 281.67 |
| 2010-03-24 | 83,300 | 83,300 | 81,800 | 82,700 | 92 | 275.67 |
| 2010-03-23 | 82,100 | 82,400 | 81,700 | 81,800 | 87 | 272.67 |
| 2010-03-19 | 81,700 | 82,400 | 80,800 | 81,500 | 70 | 271.67 |
| 2010-03-18 | 80,500 | 81,500 | 80,400 | 81,400 | 74 | 271.33 |
| 2010-03-17 | 78,300 | 80,800 | 78,300 | 79,700 | 446 | 265.67 |
| 2010-03-16 | 80,300 | 82,100 | 80,300 | 81,300 | 74 | 271 |
| 2010-03-15 | 80,600 | 81,200 | 80,200 | 80,200 | 44 | 267.33 |
| 2010-03-12 | 80,100 | 81,000 | 80,100 | 80,500 | 65 | 268.33 |
| 2010-03-11 | 79,600 | 81,000 | 79,600 | 80,600 | 53 | 268.67 |
| 2010-03-10 | 80,300 | 80,300 | 79,600 | 79,600 | 68 | 265.33 |
| 2010-03-09 | 79,800 | 80,100 | 79,700 | 79,700 | 25 | 265.67 |
| 2010-03-08 | 79,600 | 80,800 | 79,500 | 79,800 | 65 | 266 |
| 2010-03-05 | 79,900 | 80,400 | 79,200 | 79,600 | 237 | 265.33 |
| 2010-03-04 | 81,000 | 81,000 | 79,600 | 79,600 | 63 | 265.33 |
| 2010-03-03 | 81,000 | 81,000 | 79,200 | 79,200 | 104 | 264 |
| 2010-03-02 | 80,500 | 81,300 | 80,300 | 80,900 | 90 | 269.67 |
| 2010-03-01 | 79,000 | 81,000 | 79,000 | 80,500 | 152 | 268.33 |
| 2010-02-26 | 78,500 | 80,200 | 78,500 | 79,600 | 57 | 265.33 |
| 2010-02-25 | 80,500 | 80,800 | 79,800 | 80,000 | 64 | 266.67 |
| 2010-02-24 | 79,700 | 80,000 | 79,200 | 79,200 | 80 | 264 |
| 2010-02-23 | 78,300 | 80,100 | 78,200 | 79,500 | 51 | 265 |
| 2010-02-22 | 78,500 | 79,800 | 78,500 | 79,300 | 36 | 264.33 |
| 2010-02-19 | 79,400 | 79,700 | 78,500 | 78,500 | 38 | 261.67 |
| 2010-02-18 | 79,500 | 80,000 | 79,200 | 79,400 | 38 | 264.67 |
| 2010-02-17 | 80,000 | 80,000 | 78,300 | 78,500 | 131 | 261.67 |
| 2010-02-16 | 80,000 | 80,500 | 78,000 | 80,300 | 147 | 267.67 |
| 2010-02-15 | 80,000 | 81,300 | 79,700 | 80,400 | 97 | 268 |
| 2010-02-12 | 78,800 | 81,000 | 78,400 | 80,000 | 78 | 266.67 |
| 2010-02-10 | 77,300 | 78,900 | 77,000 | 78,900 | 69 | 263 |
| 2010-02-09 | 77,800 | 78,500 | 77,000 | 78,500 | 62 | 261.67 |
| 2010-02-08 | 78,800 | 79,000 | 77,500 | 79,000 | 61 | 263.33 |
| 2010-02-05 | 79,800 | 79,800 | 78,100 | 79,000 | 51 | 263.33 |
| 2010-02-04 | 80,000 | 80,500 | 79,200 | 80,000 | 35 | 266.67 |
| 2010-02-03 | 80,700 | 81,000 | 79,300 | 80,000 | 70 | 266.67 |
| 2010-02-02 | 77,400 | 80,800 | 77,000 | 79,200 | 87 | 264 |
| 2010-02-01 | 78,900 | 79,000 | 74,800 | 77,500 | 301 | 258.33 |
| 2010-01-29 | 79,600 | 81,500 | 77,900 | 78,900 | 142 | 263 |
| 2010-01-28 | 82,100 | 83,700 | 80,000 | 80,300 | 291 | 267.67 |
| 2010-01-27 | 80,600 | 92,000 | 80,000 | 82,800 | 1,040 | 276 |
| 2010-01-26 | 79,000 | 79,300 | 77,000 | 77,500 | 113 | 258.33 |
| 2010-01-25 | 77,500 | 78,000 | 75,400 | 77,700 | 79 | 259 |
| 2010-01-22 | 76,000 | 77,700 | 75,100 | 77,700 | 59 | 259 |
| 2010-01-21 | 76,000 | 78,000 | 76,000 | 77,500 | 52 | 258.33 |
| 2010-01-20 | 76,600 | 76,600 | 76,000 | 76,300 | 25 | 254.33 |
| 2010-01-19 | 76,100 | 76,600 | 75,900 | 76,600 | 72 | 255.33 |
| 2010-01-18 | 76,200 | 76,400 | 75,900 | 75,900 | 25 | 253 |
| 2010-01-15 | 75,300 | 77,000 | 75,000 | 76,000 | 54 | 253.33 |
| 2010-01-14 | 75,300 | 77,000 | 74,700 | 75,500 | 122 | 251.67 |
| 2010-01-13 | 76,000 | 76,000 | 74,700 | 75,000 | 42 | 250 |
| 2010-01-12 | 76,000 | 76,000 | 74,800 | 75,400 | 28 | 251.33 |
| 2010-01-08 | 76,700 | 76,700 | 75,400 | 76,300 | 25 | 254.33 |
| 2010-01-07 | 75,500 | 77,000 | 75,400 | 75,900 | 24 | 253 |
| 2010-01-06 | 77,800 | 77,800 | 74,500 | 77,000 | 36 | 256.67 |
| 2010-01-05 | 77,000 | 78,000 | 74,000 | 76,500 | 65 | 255 |
| 2010-01-04 | 73,800 | 76,400 | 73,500 | 76,400 | 43 | 254.67 |
分割・併合履歴 ： [2018-06-27]1株→3株 [2013-09-26]1株→100株 [2007-06-26]1株→3株
