8798 (株)アドバンスクリエイト 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 | 62,000 | 62,700 | 62,000 | 62,500 | 14 | 312.50 |
| 2010-12-29 | 62,100 | 63,000 | 61,900 | 61,900 | 32 | 309.50 |
| 2010-12-28 | 63,900 | 63,900 | 62,000 | 62,100 | 44 | 310.50 |
| 2010-12-27 | 63,000 | 63,100 | 62,400 | 62,400 | 76 | 312 |
| 2010-12-24 | 65,000 | 65,000 | 63,000 | 63,300 | 106 | 316.50 |
| 2010-12-22 | 63,100 | 65,200 | 63,000 | 64,000 | 113 | 320 |
| 2010-12-21 | 66,000 | 66,000 | 63,900 | 63,900 | 59 | 319.50 |
| 2010-12-20 | 66,000 | 66,300 | 66,000 | 66,100 | 86 | 330.50 |
| 2010-12-17 | 66,300 | 66,300 | 65,500 | 66,000 | 91 | 330 |
| 2010-12-16 | 66,200 | 66,500 | 65,500 | 66,300 | 108 | 331.50 |
| 2010-12-15 | 66,400 | 66,500 | 65,500 | 66,200 | 104 | 331 |
| 2010-12-14 | 64,500 | 65,500 | 64,500 | 65,500 | 83 | 327.50 |
| 2010-12-13 | 63,900 | 64,600 | 63,100 | 64,500 | 66 | 322.50 |
| 2010-12-10 | 66,400 | 66,400 | 62,700 | 63,000 | 183 | 315 |
| 2010-12-09 | 60,000 | 60,900 | 60,000 | 60,700 | 38 | 303.50 |
| 2010-12-08 | 58,900 | 60,000 | 58,900 | 60,000 | 79 | 300 |
| 2010-12-07 | 58,200 | 59,000 | 58,100 | 58,900 | 32 | 294.50 |
| 2010-12-06 | 57,800 | 58,900 | 57,800 | 58,700 | 64 | 293.50 |
| 2010-12-03 | 58,500 | 58,500 | 57,800 | 57,800 | 81 | 289 |
| 2010-12-02 | 57,700 | 58,400 | 57,700 | 58,400 | 21 | 292 |
| 2010-12-01 | 57,500 | 58,400 | 57,500 | 58,100 | 35 | 290.50 |
| 2010-11-30 | 58,200 | 58,900 | 58,100 | 58,500 | 64 | 292.50 |
| 2010-11-29 | 58,600 | 58,600 | 57,500 | 58,200 | 82 | 291 |
| 2010-11-26 | 58,200 | 58,600 | 56,300 | 58,600 | 73 | 293 |
| 2010-11-25 | 58,000 | 58,200 | 57,300 | 58,200 | 102 | 291 |
| 2010-11-24 | 55,900 | 56,900 | 55,500 | 56,900 | 47 | 284.50 |
| 2010-11-22 | 54,500 | 56,000 | 54,500 | 56,000 | 102 | 280 |
| 2010-11-19 | 54,300 | 54,500 | 54,200 | 54,200 | 53 | 271 |
| 2010-11-18 | 54,500 | 54,500 | 54,100 | 54,200 | 24 | 271 |
| 2010-11-17 | 54,000 | 54,500 | 54,000 | 54,500 | 36 | 272.50 |
| 2010-11-16 | 54,000 | 54,200 | 53,800 | 54,000 | 22 | 270 |
| 2010-11-15 | 53,000 | 54,500 | 52,700 | 53,900 | 154 | 269.50 |
| 2010-11-12 | 51,900 | 51,900 | 51,100 | 51,300 | 16 | 256.50 |
| 2010-11-11 | 52,000 | 52,200 | 51,200 | 51,300 | 40 | 256.50 |
| 2010-11-10 | 51,600 | 51,800 | 51,300 | 51,800 | 25 | 259 |
| 2010-11-09 | 51,600 | 51,700 | 51,500 | 51,600 | 26 | 258 |
| 2010-11-08 | 51,600 | 51,600 | 51,300 | 51,600 | 11 | 258 |
| 2010-11-05 | 51,200 | 51,800 | 51,200 | 51,800 | 24 | 259 |
| 2010-11-04 | 51,600 | 51,700 | 51,200 | 51,200 | 23 | 256 |
| 2010-11-02 | 51,600 | 51,800 | 51,500 | 51,600 | 20 | 258 |
| 2010-11-01 | 51,200 | 51,600 | 51,100 | 51,600 | 16 | 258 |
| 2010-10-29 | 51,500 | 52,200 | 51,200 | 52,200 | 5 | 261 |
| 2010-10-28 | 52,500 | 52,500 | 51,700 | 52,400 | 18 | 262 |
| 2010-10-27 | 52,000 | 52,500 | 51,500 | 51,500 | 17 | 257.50 |
| 2010-10-26 | 52,300 | 52,300 | 51,600 | 51,600 | 27 | 258 |
| 2010-10-25 | 52,400 | 52,400 | 51,500 | 52,400 | 96 | 262 |
| 2010-10-22 | 51,000 | 51,000 | 50,000 | 50,500 | 23 | 252.50 |
| 2010-10-21 | 50,100 | 50,700 | 50,100 | 50,600 | 14 | 253 |
| 2010-10-20 | 50,200 | 50,600 | 50,100 | 50,200 | 13 | 251 |
| 2010-10-19 | 50,700 | 50,800 | 50,300 | 50,600 | 21 | 253 |
| 2010-10-18 | 50,000 | 50,800 | 50,000 | 50,300 | 15 | 251.50 |
| 2010-10-15 | 50,100 | 50,700 | 50,000 | 50,000 | 11 | 250 |
| 2010-10-14 | 50,100 | 50,500 | 50,100 | 50,200 | 33 | 251 |
| 2010-10-13 | 50,300 | 51,000 | 50,300 | 50,400 | 14 | 252 |
| 2010-10-12 | 50,700 | 51,000 | 50,000 | 50,300 | 43 | 251.50 |
| 2010-10-08 | 51,000 | 51,400 | 51,000 | 51,200 | 22 | 256 |
| 2010-10-07 | 51,100 | 51,400 | 51,100 | 51,100 | 24 | 255.50 |
| 2010-10-06 | 51,000 | 51,400 | 51,000 | 51,100 | 56 | 255.50 |
| 2010-10-05 | 51,700 | 51,700 | 51,100 | 51,400 | 28 | 257 |
| 2010-10-04 | 51,600 | 52,000 | 51,300 | 51,700 | 53 | 258.50 |
| 2010-10-01 | 52,000 | 52,500 | 51,800 | 51,800 | 26 | 259 |
| 2010-09-30 | 51,600 | 52,100 | 51,500 | 52,000 | 43 | 260 |
| 2010-09-29 | 51,100 | 52,300 | 51,100 | 51,600 | 100 | 258 |
| 2010-09-28 | 52,000 | 53,400 | 52,000 | 52,000 | 320 | 260 |
| 2010-09-27 | 58,400 | 58,900 | 57,700 | 58,900 | 216 | 294.50 |
| 2010-09-24 | 58,500 | 58,600 | 58,000 | 58,400 | 125 | 292 |
| 2010-09-22 | 57,800 | 58,300 | 56,900 | 58,200 | 144 | 291 |
| 2010-09-21 | 57,600 | 57,900 | 56,500 | 57,800 | 103 | 289 |
| 2010-09-17 | 56,500 | 57,800 | 56,500 | 57,600 | 128 | 288 |
| 2010-09-16 | 56,300 | 56,700 | 55,800 | 56,500 | 56 | 282.50 |
| 2010-09-15 | 55,900 | 56,500 | 55,400 | 56,200 | 43 | 281 |
| 2010-09-14 | 56,900 | 56,900 | 55,800 | 56,300 | 67 | 281.50 |
| 2010-09-13 | 56,200 | 56,900 | 55,800 | 56,900 | 49 | 284.50 |
| 2010-09-10 | 55,500 | 55,800 | 55,500 | 55,600 | 28 | 278 |
| 2010-09-09 | 55,200 | 55,700 | 55,200 | 55,500 | 39 | 277.50 |
| 2010-09-08 | 54,900 | 55,200 | 54,600 | 55,200 | 36 | 276 |
| 2010-09-07 | 54,900 | 55,500 | 54,800 | 55,300 | 65 | 276.50 |
| 2010-09-06 | 55,200 | 55,400 | 54,800 | 55,300 | 28 | 276.50 |
| 2010-09-03 | 54,900 | 55,100 | 54,800 | 54,800 | 34 | 274 |
| 2010-09-02 | 55,000 | 55,200 | 54,000 | 55,000 | 28 | 275 |
| 2010-09-01 | 54,200 | 54,900 | 54,200 | 54,900 | 19 | 274.50 |
| 2010-08-31 | 54,700 | 54,900 | 53,700 | 53,700 | 42 | 268.50 |
| 2010-08-30 | 54,800 | 54,900 | 54,200 | 54,700 | 60 | 273.50 |
| 2010-08-27 | 53,700 | 53,900 | 53,600 | 53,700 | 17 | 268.50 |
| 2010-08-26 | 53,900 | 53,900 | 53,000 | 53,600 | 30 | 268 |
| 2010-08-25 | 54,200 | 54,500 | 53,200 | 53,800 | 86 | 269 |
| 2010-08-24 | 52,900 | 52,900 | 52,700 | 52,900 | 24 | 264.50 |
| 2010-08-23 | 52,700 | 52,800 | 52,400 | 52,700 | 23 | 263.50 |
| 2010-08-20 | 52,300 | 52,500 | 52,100 | 52,500 | 55 | 262.50 |
| 2010-08-19 | 52,000 | 52,200 | 52,000 | 52,100 | 38 | 260.50 |
| 2010-08-18 | 51,500 | 52,100 | 51,500 | 52,000 | 43 | 260 |
| 2010-08-17 | 51,400 | 51,500 | 51,000 | 51,300 | 45 | 256.50 |
| 2010-08-16 | 51,300 | 51,300 | 50,500 | 50,800 | 75 | 254 |
| 2010-08-13 | 51,500 | 51,500 | 50,800 | 51,000 | 71 | 255 |
| 2010-08-12 | 51,700 | 51,700 | 50,700 | 51,500 | 93 | 257.50 |
| 2010-08-11 | 51,600 | 52,100 | 51,600 | 51,700 | 37 | 258.50 |
| 2010-08-10 | 52,400 | 52,400 | 51,800 | 51,800 | 70 | 259 |
| 2010-08-09 | 52,000 | 52,700 | 52,000 | 52,100 | 89 | 260.50 |
| 2010-08-06 | 52,200 | 52,500 | 52,000 | 52,000 | 66 | 260 |
| 2010-08-05 | 52,200 | 52,900 | 52,200 | 52,500 | 27 | 262.50 |
| 2010-08-04 | 52,500 | 52,500 | 52,200 | 52,300 | 26 | 261.50 |
| 2010-08-03 | 52,600 | 52,800 | 52,300 | 52,800 | 24 | 264 |
| 2010-08-02 | 52,800 | 53,000 | 52,400 | 52,500 | 22 | 262.50 |
| 2010-07-30 | 53,000 | 53,000 | 52,200 | 52,700 | 47 | 263.50 |
| 2010-07-29 | 52,200 | 53,200 | 52,200 | 53,200 | 24 | 266 |
| 2010-07-28 | 53,500 | 53,500 | 52,500 | 52,600 | 56 | 263 |
| 2010-07-27 | 52,900 | 52,900 | 52,400 | 52,500 | 22 | 262.50 |
| 2010-07-26 | 52,400 | 52,900 | 51,500 | 52,900 | 31 | 264.50 |
| 2010-07-23 | 54,000 | 54,000 | 51,700 | 52,300 | 76 | 261.50 |
| 2010-07-22 | 52,600 | 52,600 | 51,700 | 52,100 | 28 | 260.50 |
| 2010-07-21 | 52,000 | 52,000 | 51,100 | 51,200 | 51 | 256 |
| 2010-07-20 | 52,000 | 52,000 | 51,700 | 51,800 | 38 | 259 |
| 2010-07-16 | 52,400 | 52,400 | 51,800 | 52,200 | 31 | 261 |
| 2010-07-15 | 52,400 | 52,400 | 52,200 | 52,200 | 24 | 261 |
| 2010-07-14 | 51,900 | 52,500 | 51,800 | 52,400 | 31 | 262 |
| 2010-07-13 | 51,900 | 52,100 | 51,900 | 51,900 | 26 | 259.50 |
| 2010-07-12 | 51,800 | 51,900 | 51,700 | 51,900 | 31 | 259.50 |
| 2010-07-09 | 53,300 | 53,300 | 51,600 | 51,800 | 98 | 259 |
| 2010-07-08 | 51,800 | 52,000 | 51,400 | 51,700 | 21 | 258.50 |
| 2010-07-07 | 51,800 | 51,900 | 51,300 | 51,400 | 10 | 257 |
| 2010-07-06 | 51,400 | 51,800 | 51,000 | 51,800 | 37 | 259 |
| 2010-07-05 | 51,000 | 51,400 | 51,000 | 51,400 | 56 | 257 |
| 2010-07-02 | 51,500 | 51,900 | 51,200 | 51,900 | 27 | 259.50 |
| 2010-07-01 | 51,500 | 52,000 | 51,000 | 51,300 | 32 | 256.50 |
| 2010-06-30 | 52,000 | 52,300 | 51,000 | 52,000 | 62 | 260 |
| 2010-06-29 | 52,700 | 53,100 | 52,300 | 52,300 | 84 | 261.50 |
| 2010-06-28 | 53,700 | 53,800 | 53,200 | 53,300 | 46 | 266.50 |
| 2010-06-25 | 53,300 | 53,300 | 52,700 | 52,700 | 48 | 263.50 |
| 2010-06-24 | 52,300 | 52,900 | 52,300 | 52,900 | 44 | 264.50 |
| 2010-06-23 | 53,200 | 53,200 | 52,600 | 52,800 | 14 | 264 |
| 2010-06-22 | 53,300 | 53,300 | 52,800 | 53,200 | 25 | 266 |
| 2010-06-21 | 52,500 | 52,900 | 52,500 | 52,900 | 22 | 264.50 |
| 2010-06-18 | 52,500 | 53,000 | 52,300 | 52,300 | 48 | 261.50 |
| 2010-06-17 | 53,000 | 53,300 | 52,700 | 52,700 | 37 | 263.50 |
| 2010-06-16 | 53,000 | 53,100 | 52,800 | 53,000 | 49 | 265 |
| 2010-06-15 | 53,100 | 53,300 | 52,700 | 52,700 | 39 | 263.50 |
| 2010-06-14 | 52,800 | 53,200 | 52,800 | 53,200 | 33 | 266 |
| 2010-06-11 | 53,300 | 53,500 | 52,600 | 52,600 | 26 | 263 |
| 2010-06-10 | 52,600 | 53,100 | 52,600 | 53,100 | 5 | 265.50 |
| 2010-06-09 | 53,000 | 53,100 | 52,600 | 52,600 | 27 | 263 |
| 2010-06-08 | 53,000 | 54,000 | 52,700 | 52,900 | 16 | 264.50 |
| 2010-06-07 | 53,000 | 53,300 | 52,300 | 53,100 | 31 | 265.50 |
| 2010-06-04 | 53,000 | 53,500 | 52,600 | 52,800 | 18 | 264 |
| 2010-06-03 | 53,000 | 53,000 | 52,600 | 53,000 | 9 | 265 |
| 2010-06-02 | 53,000 | 53,400 | 52,900 | 52,900 | 14 | 264.50 |
| 2010-06-01 | 53,700 | 53,700 | 52,000 | 53,000 | 35 | 265 |
| 2010-05-31 | 53,800 | 54,000 | 53,500 | 53,500 | 18 | 267.50 |
| 2010-05-28 | 54,100 | 54,100 | 52,000 | 54,000 | 37 | 270 |
| 2010-05-27 | 53,200 | 53,900 | 52,400 | 53,400 | 20 | 267 |
| 2010-05-26 | 53,600 | 53,600 | 52,400 | 53,400 | 12 | 267 |
| 2010-05-25 | 54,600 | 54,600 | 51,600 | 52,900 | 65 | 264.50 |
| 2010-05-24 | 54,600 | 54,600 | 53,200 | 53,800 | 41 | 269 |
| 2010-05-21 | 51,500 | 52,900 | 51,500 | 52,600 | 51 | 263 |
| 2010-05-20 | 53,300 | 53,300 | 52,200 | 52,200 | 11 | 261 |
| 2010-05-19 | 52,000 | 53,400 | 52,000 | 53,300 | 86 | 266.50 |
| 2010-05-18 | 53,900 | 53,900 | 53,000 | 53,300 | 24 | 266.50 |
| 2010-05-17 | 56,700 | 56,700 | 52,900 | 53,900 | 88 | 269.50 |
| 2010-05-14 | 54,500 | 55,500 | 53,500 | 55,500 | 21 | 277.50 |
| 2010-05-13 | 54,200 | 55,600 | 54,100 | 55,000 | 24 | 275 |
| 2010-05-12 | 53,000 | 54,000 | 53,000 | 54,000 | 35 | 270 |
| 2010-05-11 | 56,500 | 56,800 | 52,000 | 53,400 | 66 | 267 |
| 2010-05-10 | 56,600 | 57,000 | 54,100 | 55,500 | 34 | 277.50 |
| 2010-05-07 | 55,100 | 56,600 | 54,000 | 56,500 | 69 | 282.50 |
| 2010-05-06 | 58,000 | 58,000 | 56,800 | 56,900 | 54 | 284.50 |
| 2010-04-30 | 58,100 | 59,000 | 57,600 | 58,300 | 52 | 291.50 |
| 2010-04-28 | 58,800 | 59,300 | 57,100 | 59,000 | 85 | 295 |
| 2010-04-27 | 58,500 | 59,400 | 58,100 | 59,400 | 60 | 297 |
| 2010-04-26 | 57,000 | 58,300 | 57,000 | 58,100 | 83 | 290.50 |
| 2010-04-23 | 57,200 | 57,200 | 55,400 | 56,900 | 61 | 284.50 |
| 2010-04-22 | 56,000 | 56,000 | 55,400 | 55,800 | 60 | 279 |
| 2010-04-21 | 55,100 | 56,000 | 54,700 | 55,000 | 62 | 275 |
| 2010-04-20 | 55,100 | 55,600 | 54,700 | 55,300 | 55 | 276.50 |
| 2010-04-19 | 55,100 | 55,400 | 53,900 | 55,100 | 81 | 275.50 |
| 2010-04-16 | 57,000 | 58,500 | 56,100 | 56,100 | 154 | 280.50 |
| 2010-04-15 | 55,400 | 57,000 | 55,300 | 56,800 | 99 | 284 |
| 2010-04-14 | 55,000 | 56,500 | 55,000 | 55,300 | 126 | 276.50 |
| 2010-04-13 | 53,900 | 54,700 | 53,800 | 54,600 | 123 | 273 |
| 2010-04-12 | 53,500 | 53,900 | 52,700 | 53,500 | 93 | 267.50 |
| 2010-04-09 | 51,800 | 52,900 | 51,600 | 52,800 | 100 | 264 |
| 2010-04-08 | 51,700 | 51,700 | 51,300 | 51,300 | 26 | 256.50 |
| 2010-04-07 | 51,000 | 51,700 | 51,000 | 51,700 | 40 | 258.50 |
| 2010-04-06 | 51,500 | 51,900 | 51,000 | 51,400 | 82 | 257 |
| 2010-04-05 | 51,000 | 51,600 | 51,000 | 51,500 | 58 | 257.50 |
| 2010-04-02 | 51,600 | 51,600 | 50,700 | 51,000 | 67 | 255 |
| 2010-04-01 | 50,500 | 51,000 | 50,400 | 51,000 | 85 | 255 |
| 2010-03-31 | 50,300 | 50,500 | 49,700 | 50,300 | 84 | 251.50 |
| 2010-03-30 | 50,000 | 50,700 | 49,900 | 50,300 | 183 | 251.50 |
| 2010-03-29 | 51,500 | 52,000 | 49,950 | 49,950 | 153 | 249.75 |
| 2010-03-26 | 52,000 | 52,600 | 51,100 | 51,600 | 168 | 258 |
| 2010-03-25 | 53,300 | 54,000 | 51,800 | 52,700 | 229 | 263.50 |
| 2010-03-24 | 53,300 | 53,400 | 52,100 | 52,400 | 160 | 262 |
| 2010-03-23 | 53,900 | 53,900 | 52,500 | 53,300 | 122 | 266.50 |
| 2010-03-19 | 53,000 | 53,300 | 52,000 | 53,300 | 122 | 266.50 |
| 2010-03-18 | 53,900 | 54,400 | 52,900 | 52,900 | 81 | 264.50 |
| 2010-03-17 | 53,900 | 54,500 | 53,000 | 54,500 | 88 | 272.50 |
| 2010-03-16 | 52,900 | 54,200 | 52,900 | 53,800 | 70 | 269 |
| 2010-03-15 | 52,900 | 52,900 | 52,000 | 52,800 | 39 | 264 |
| 2010-03-12 | 51,700 | 52,700 | 50,400 | 52,000 | 116 | 260 |
| 2010-03-11 | 51,100 | 51,600 | 50,300 | 51,000 | 84 | 255 |
| 2010-03-10 | 50,800 | 51,000 | 50,000 | 51,000 | 41 | 255 |
| 2010-03-09 | 50,200 | 50,400 | 49,850 | 50,000 | 84 | 250 |
| 2010-03-08 | 51,000 | 51,000 | 49,800 | 49,900 | 156 | 249.50 |
| 2010-03-05 | 51,000 | 51,400 | 50,000 | 51,100 | 78 | 255.50 |
| 2010-03-04 | 50,300 | 51,900 | 49,700 | 50,700 | 105 | 253.50 |
| 2010-03-03 | 52,200 | 52,400 | 49,650 | 50,200 | 152 | 251 |
| 2010-03-02 | 53,100 | 53,100 | 52,500 | 53,000 | 28 | 265 |
| 2010-03-01 | 53,100 | 53,300 | 52,500 | 53,000 | 46 | 265 |
| 2010-02-26 | 52,800 | 52,800 | 52,000 | 52,500 | 9 | 262.50 |
| 2010-02-25 | 54,000 | 54,000 | 51,400 | 51,900 | 62 | 259.50 |
| 2010-02-24 | 55,000 | 55,000 | 51,500 | 51,500 | 99 | 257.50 |
| 2010-02-23 | 53,600 | 55,400 | 53,400 | 54,100 | 30 | 270.50 |
| 2010-02-22 | 57,000 | 57,000 | 52,800 | 54,800 | 36 | 274 |
| 2010-02-19 | 58,000 | 58,000 | 54,500 | 55,200 | 27 | 276 |
| 2010-02-18 | 58,200 | 58,200 | 57,000 | 58,000 | 14 | 290 |
| 2010-02-17 | 57,000 | 58,600 | 57,000 | 58,000 | 19 | 290 |
| 2010-02-16 | 57,500 | 57,500 | 57,500 | 57,500 | 3 | 287.50 |
| 2010-02-15 | 58,000 | 59,500 | 57,500 | 57,500 | 24 | 287.50 |
| 2010-02-12 | 59,600 | 61,500 | 58,500 | 60,500 | 15 | 302.50 |
| 2010-02-10 | 60,000 | 60,000 | 60,000 | 60,000 | 4 | 300 |
| 2010-02-09 | 57,300 | 57,600 | 57,300 | 57,400 | 4 | 287 |
| 2010-02-08 | 59,100 | 59,100 | 56,000 | 57,200 | 16 | 286 |
| 2010-02-05 | 59,500 | 59,500 | 58,200 | 59,100 | 8 | 295.50 |
| 2010-02-04 | 60,000 | 60,500 | 59,800 | 60,500 | 5 | 302.50 |
| 2010-02-03 | 60,000 | 61,000 | 60,000 | 61,000 | 101 | 305 |
| 2010-02-02 | 60,000 | 60,900 | 60,000 | 60,900 | 5 | 304.50 |
| 2010-02-01 | 61,000 | 61,700 | 60,000 | 60,500 | 19 | 302.50 |
| 2010-01-29 | 62,700 | 62,700 | 61,200 | 61,300 | 21 | 306.50 |
| 2010-01-28 | 63,500 | 63,900 | 62,900 | 63,000 | 34 | 315 |
| 2010-01-27 | 62,700 | 63,000 | 61,000 | 61,600 | 51 | 308 |
| 2010-01-26 | 62,800 | 63,000 | 61,100 | 62,600 | 44 | 313 |
| 2010-01-25 | 64,900 | 64,900 | 61,300 | 62,000 | 46 | 310 |
| 2010-01-22 | 61,900 | 64,900 | 61,400 | 64,900 | 115 | 324.50 |
| 2010-01-21 | 61,500 | 61,700 | 60,100 | 61,400 | 42 | 307 |
| 2010-01-20 | 60,800 | 61,500 | 60,700 | 61,500 | 71 | 307.50 |
| 2010-01-19 | 60,800 | 60,800 | 60,100 | 60,800 | 31 | 304 |
| 2010-01-18 | 60,800 | 61,000 | 60,400 | 60,800 | 29 | 304 |
| 2010-01-15 | 61,000 | 61,000 | 60,000 | 60,800 | 33 | 304 |
| 2010-01-14 | 60,600 | 62,400 | 60,400 | 61,000 | 106 | 305 |
| 2010-01-13 | 60,500 | 60,600 | 59,800 | 60,500 | 42 | 302.50 |
| 2010-01-12 | 59,700 | 60,500 | 58,700 | 60,500 | 86 | 302.50 |
| 2010-01-08 | 58,200 | 59,800 | 58,200 | 59,700 | 55 | 298.50 |
| 2010-01-07 | 57,800 | 59,400 | 57,800 | 58,200 | 35 | 291 |
| 2010-01-06 | 59,500 | 60,000 | 58,200 | 58,200 | 77 | 291 |
| 2010-01-05 | 58,400 | 59,000 | 58,200 | 59,000 | 39 | 295 |
| 2010-01-04 | 57,800 | 58,400 | 57,800 | 58,400 | 26 | 292 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2011-09-28]1株→100株 [2004-09-27]1株→2株
