8891 AMGホールディングス(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 | 80,000 | 80,800 | 80,000 | 80,800 | 7 | 808 |
| 2010-12-29 | 80,000 | 80,500 | 79,000 | 80,500 | 8 | 805 |
| 2010-12-28 | 79,000 | 80,500 | 79,000 | 80,000 | 10 | 800 |
| 2010-12-27 | 81,200 | 81,200 | 79,300 | 79,300 | 24 | 793 |
| 2010-12-24 | 82,100 | 82,100 | 81,000 | 81,400 | 31 | 814 |
| 2010-12-22 | 84,000 | 98,700 | 83,000 | 84,000 | 290 | 840 |
| 2010-12-21 | 81,000 | 83,900 | 81,000 | 83,700 | 19 | 837 |
| 2010-12-20 | 80,500 | 82,500 | 80,500 | 81,000 | 17 | 810 |
| 2010-12-17 | 81,000 | 82,000 | 79,600 | 82,000 | 12 | 820 |
| 2010-12-16 | 80,000 | 81,000 | 80,000 | 81,000 | 9 | 810 |
| 2010-12-15 | 80,900 | 80,900 | 79,600 | 80,900 | 18 | 809 |
| 2010-12-14 | 79,500 | 80,000 | 79,500 | 80,000 | 15 | 800 |
| 2010-12-13 | 78,800 | 79,500 | 78,800 | 79,500 | 11 | 795 |
| 2010-12-10 | 79,600 | 79,600 | 78,700 | 78,700 | 2 | 787 |
| 2010-12-09 | 79,600 | 79,800 | 78,600 | 79,800 | 3 | 798 |
| 2010-12-08 | 80,700 | 80,700 | 78,400 | 78,400 | 8 | 784 |
| 2010-12-07 | 79,000 | 80,500 | 78,500 | 80,500 | 4 | 805 |
| 2010-12-06 | 79,000 | 79,000 | 78,000 | 79,000 | 6 | 790 |
| 2010-12-03 | 79,000 | 80,000 | 79,000 | 80,000 | 5 | 800 |
| 2010-12-02 | 80,000 | 80,000 | 80,000 | 80,000 | 2 | 800 |
| 2010-12-01 | 80,500 | 81,200 | 80,000 | 81,200 | 9 | 812 |
| 2010-11-30 | 80,800 | 81,500 | 80,800 | 81,000 | 6 | 810 |
| 2010-11-29 | 81,100 | 81,500 | 80,800 | 81,200 | 11 | 812 |
| 2010-11-26 | 81,200 | 81,500 | 81,100 | 81,100 | 4 | 811 |
| 2010-11-25 | 82,900 | 83,000 | 81,500 | 81,500 | 5 | 815 |
| 2010-11-24 | 80,100 | 82,900 | 80,100 | 82,900 | 7 | 829 |
| 2010-11-22 | 82,900 | 82,900 | 81,100 | 81,100 | 4 | 811 |
| 2010-11-19 | 81,000 | 81,400 | 78,600 | 81,400 | 7 | 814 |
| 2010-11-18 | 81,000 | 81,500 | 81,000 | 81,500 | 2 | 815 |
| 2010-11-17 | 79,400 | 81,000 | 76,000 | 81,000 | 15 | 810 |
| 2010-11-16 | 75,000 | 77,900 | 74,500 | 77,900 | 6 | 779 |
| 2010-11-15 | 80,000 | 86,000 | 74,000 | 75,000 | 58 | 750 |
| 2010-11-12 | 70,900 | 74,000 | 70,900 | 74,000 | 19 | 740 |
| 2010-11-11 | 69,700 | 70,200 | 69,700 | 70,200 | 6 | 702 |
| 2010-11-10 | 68,800 | 69,800 | 68,800 | 69,800 | 3 | 698 |
| 2010-11-09 | 68,400 | 68,800 | 68,400 | 68,800 | 4 | 688 |
| 2010-11-08 | 68,200 | 68,400 | 68,200 | 68,400 | 6 | 684 |
| 2010-11-05 | 67,200 | 68,200 | 67,200 | 68,200 | 6 | 682 |
| 2010-11-04 | 67,800 | 67,800 | 67,200 | 67,200 | 46 | 672 |
| 2010-11-02 | 68,800 | 68,800 | 67,000 | 68,800 | 9 | 688 |
| 2010-11-01 | 68,900 | 68,900 | 68,900 | 68,900 | 1 | 689 |
| 2010-10-29 | 66,300 | 69,000 | 66,300 | 69,000 | 10 | 690 |
| 2010-10-28 | 67,000 | 67,000 | 66,300 | 66,400 | 7 | 664 |
| 2010-10-27 | 67,000 | 67,000 | 66,500 | 66,500 | 3 | 665 |
| 2010-10-26 | 68,300 | 68,300 | 66,100 | 68,000 | 11 | 680 |
| 2010-10-25 | 71,700 | 71,700 | 66,900 | 68,300 | 19 | 683 |
| 2010-10-22 | 70,000 | 71,000 | 70,000 | 71,000 | 3 | 710 |
| 2010-10-21 | 71,000 | 71,000 | 70,000 | 70,000 | 5 | 700 |
| 2010-10-20 | 70,000 | 71,000 | 69,800 | 71,000 | 7 | 710 |
| 2010-10-19 | 71,000 | 71,500 | 70,000 | 70,000 | 8 | 700 |
| 2010-10-18 | 70,000 | 71,000 | 70,000 | 71,000 | 3 | 710 |
| 2010-10-15 | 72,000 | 72,000 | 69,800 | 69,800 | 12 | 698 |
| 2010-10-14 | 72,000 | 72,000 | 69,500 | 69,500 | 9 | 695 |
| 2010-10-13 | 70,000 | 72,200 | 69,100 | 72,200 | 8 | 722 |
| 2010-10-12 | 72,400 | 72,400 | 70,100 | 70,100 | 7 | 701 |
| 2010-10-08 | 71,100 | 72,400 | 71,000 | 72,400 | 4 | 724 |
| 2010-10-07 | 70,000 | 76,500 | 70,000 | 72,600 | 18 | 726 |
| 2010-10-06 | 73,500 | 73,800 | 73,000 | 73,000 | 25 | 730 |
| 2010-10-05 | 73,200 | 73,200 | 67,500 | 69,100 | 43 | 691 |
| 2010-10-04 | 80,700 | 80,700 | 73,200 | 75,500 | 44 | 755 |
| 2010-10-01 | 81,000 | 82,300 | 80,700 | 80,700 | 14 | 807 |
| 2010-09-30 | 83,000 | 84,800 | 80,300 | 84,800 | 31 | 848 |
| 2010-09-29 | 83,800 | 85,700 | 83,100 | 84,500 | 24 | 845 |
| 2010-09-28 | 85,000 | 85,000 | 83,100 | 84,900 | 101 | 849 |
| 2010-09-27 | 100,900 | 101,500 | 100,900 | 101,500 | 82 | 1,015 |
| 2010-09-24 | 101,400 | 101,500 | 100,900 | 100,900 | 53 | 1,009 |
| 2010-09-22 | 101,500 | 101,500 | 100,900 | 101,400 | 29 | 1,014 |
| 2010-09-21 | 101,800 | 101,800 | 101,000 | 101,500 | 23 | 1,015 |
| 2010-09-17 | 100,900 | 102,000 | 100,900 | 102,000 | 31 | 1,020 |
| 2010-09-16 | 100,500 | 100,900 | 100,500 | 100,800 | 9 | 1,008 |
| 2010-09-15 | 100,000 | 100,500 | 100,000 | 100,500 | 15 | 1,005 |
| 2010-09-14 | 100,000 | 100,500 | 100,000 | 100,300 | 24 | 1,003 |
| 2010-09-13 | 100,000 | 100,000 | 99,500 | 99,900 | 29 | 999 |
| 2010-09-10 | 99,800 | 99,900 | 99,100 | 99,900 | 13 | 999 |
| 2010-09-09 | 99,000 | 99,800 | 99,000 | 99,100 | 24 | 991 |
| 2010-09-08 | 98,200 | 99,000 | 98,200 | 98,800 | 23 | 988 |
| 2010-09-07 | 95,500 | 97,000 | 95,500 | 97,000 | 20 | 970 |
| 2010-09-06 | 91,900 | 94,900 | 91,900 | 94,900 | 26 | 949 |
| 2010-09-03 | 91,200 | 92,700 | 90,200 | 92,200 | 47 | 922 |
| 2010-09-02 | 97,100 | 97,200 | 94,700 | 94,700 | 79 | 947 |
| 2010-09-01 | 115,000 | 115,500 | 96,000 | 100,000 | 112 | 1,000 |
| 2010-08-31 | 119,900 | 120,000 | 119,100 | 119,300 | 12 | 1,193 |
| 2010-08-30 | 119,200 | 120,000 | 118,500 | 120,000 | 20 | 1,200 |
| 2010-08-27 | 118,000 | 119,200 | 118,000 | 119,200 | 6 | 1,192 |
| 2010-08-26 | 117,900 | 118,000 | 117,800 | 118,000 | 6 | 1,180 |
| 2010-08-25 | 117,800 | 117,900 | 117,000 | 117,900 | 7 | 1,179 |
| 2010-08-24 | 119,400 | 119,400 | 117,800 | 117,800 | 10 | 1,178 |
| 2010-08-23 | 118,500 | 118,700 | 116,400 | 117,900 | 13 | 1,179 |
| 2010-08-20 | 115,500 | 118,600 | 115,500 | 117,900 | 8 | 1,179 |
| 2010-08-19 | 115,900 | 116,000 | 115,000 | 115,000 | 8 | 1,150 |
| 2010-08-18 | 113,800 | 115,000 | 113,800 | 115,000 | 10 | 1,150 |
| 2010-08-17 | 113,600 | 113,600 | 113,600 | 113,600 | 1 | 1,136 |
| 2010-08-16 | 116,000 | 116,000 | 113,100 | 113,300 | 15 | 1,133 |
| 2010-08-13 | 110,200 | 113,000 | 110,200 | 113,000 | 5 | 1,130 |
| 2010-08-12 | 113,000 | 113,000 | 110,100 | 110,100 | 14 | 1,101 |
| 2010-08-11 | 114,700 | 115,000 | 113,500 | 113,600 | 7 | 1,136 |
| 2010-08-10 | 116,000 | 116,000 | 114,700 | 114,700 | 5 | 1,147 |
| 2010-08-09 | 117,000 | 117,000 | 113,700 | 116,000 | 10 | 1,160 |
| 2010-08-06 | 114,100 | 114,100 | 114,000 | 114,000 | 5 | 1,140 |
| 2010-08-05 | 115,000 | 115,000 | 114,200 | 114,200 | 7 | 1,142 |
| 2010-08-04 | 115,000 | 115,500 | 115,000 | 115,000 | 6 | 1,150 |
| 2010-08-03 | 114,500 | 114,500 | 114,000 | 114,000 | 3 | 1,140 |
| 2010-08-02 | 117,000 | 117,000 | 112,500 | 113,000 | 17 | 1,130 |
| 2010-07-30 | 118,000 | 118,000 | 118,000 | 118,000 | 6 | 1,180 |
| 2010-07-29 | 117,000 | 117,000 | 115,100 | 116,500 | 9 | 1,165 |
| 2010-07-28 | 117,000 | 117,000 | 115,000 | 115,000 | 6 | 1,150 |
| 2010-07-27 | 118,300 | 120,000 | 117,000 | 117,000 | 13 | 1,170 |
| 2010-07-26 | 116,900 | 117,600 | 116,900 | 117,600 | 9 | 1,176 |
| 2010-07-23 | 114,300 | 116,900 | 114,300 | 116,900 | 5 | 1,169 |
| 2010-07-22 | 113,500 | 113,500 | 113,500 | 113,500 | 1 | 1,135 |
| 2010-07-21 | 110,500 | 113,500 | 110,500 | 113,500 | 3 | 1,135 |
| 2010-07-20 | 117,500 | 117,500 | 110,000 | 110,500 | 24 | 1,105 |
| 2010-07-16 | 125,000 | 127,000 | 110,000 | 120,000 | 47 | 1,200 |
| 2010-07-15 | 119,900 | 124,000 | 119,500 | 123,900 | 46 | 1,239 |
| 2010-07-14 | 115,500 | 119,500 | 115,500 | 118,100 | 22 | 1,181 |
| 2010-07-13 | 113,500 | 116,000 | 113,500 | 115,100 | 20 | 1,151 |
| 2010-07-12 | 110,000 | 112,600 | 109,000 | 112,400 | 15 | 1,124 |
| 2010-07-09 | 105,000 | 110,100 | 105,000 | 110,100 | 27 | 1,101 |
| 2010-07-08 | 104,400 | 104,900 | 104,400 | 104,900 | 7 | 1,049 |
| 2010-07-07 | 103,500 | 104,000 | 103,000 | 104,000 | 13 | 1,040 |
| 2010-07-06 | 102,900 | 102,900 | 101,000 | 102,800 | 10 | 1,028 |
| 2010-07-05 | 102,000 | 102,800 | 100,100 | 102,500 | 6 | 1,025 |
| 2010-07-02 | 101,000 | 101,000 | 100,000 | 101,000 | 7 | 1,010 |
| 2010-07-01 | 100,000 | 100,000 | 99,000 | 99,000 | 4 | 990 |
| 2010-06-30 | 100,000 | 101,000 | 100,000 | 101,000 | 6 | 1,010 |
| 2010-06-29 | 99,900 | 101,000 | 99,900 | 100,000 | 6 | 1,000 |
| 2010-06-28 | 99,000 | 99,100 | 99,000 | 99,000 | 7 | 990 |
| 2010-06-25 | 99,900 | 100,000 | 99,000 | 99,000 | 8 | 990 |
| 2010-06-24 | 99,700 | 99,700 | 99,000 | 99,000 | 4 | 990 |
| 2010-06-23 | 99,500 | 99,900 | 99,500 | 99,900 | 7 | 999 |
| 2010-06-22 | 100,000 | 100,000 | 99,500 | 99,600 | 5 | 996 |
| 2010-06-21 | 99,500 | 100,000 | 99,500 | 100,000 | 4 | 1,000 |
| 2010-06-18 | 99,200 | 99,200 | 99,200 | 99,200 | 1 | 992 |
| 2010-06-17 | 99,500 | 99,500 | 98,900 | 98,900 | 4 | 989 |
| 2010-06-16 | 99,500 | 100,000 | 99,000 | 99,200 | 9 | 992 |
| 2010-06-15 | 101,200 | 101,200 | 99,800 | 100,000 | 11 | 1,000 |
| 2010-06-14 | 99,700 | 100,000 | 99,700 | 100,000 | 8 | 1,000 |
| 2010-06-11 | 98,100 | 99,000 | 98,000 | 99,000 | 3 | 990 |
| 2010-06-10 | 99,000 | 99,000 | 96,900 | 98,400 | 5 | 984 |
| 2010-06-09 | 96,900 | 98,400 | 96,800 | 98,400 | 9 | 984 |
| 2010-06-08 | 98,000 | 98,000 | 97,000 | 97,000 | 3 | 970 |
| 2010-06-07 | 97,100 | 97,100 | 97,000 | 97,000 | 3 | 970 |
| 2010-06-04 | 99,000 | 99,500 | 97,000 | 97,000 | 8 | 970 |
| 2010-06-03 | 96,100 | 97,500 | 96,100 | 97,500 | 6 | 975 |
| 2010-06-02 | 96,500 | 96,500 | 96,100 | 96,100 | 4 | 961 |
| 2010-06-01 | 95,100 | 96,600 | 95,100 | 96,600 | 4 | 966 |
| 2010-05-31 | 98,500 | 98,800 | 94,000 | 98,800 | 5 | 988 |
| 2010-05-28 | 92,000 | 92,500 | 92,000 | 92,500 | 6 | 925 |
| 2010-05-27 | 90,000 | 92,000 | 89,100 | 92,000 | 13 | 920 |
| 2010-05-26 | 96,900 | 96,900 | 94,000 | 94,000 | 14 | 940 |
| 2010-05-25 | 99,000 | 99,000 | 97,000 | 97,000 | 7 | 970 |
| 2010-05-24 | 99,200 | 99,500 | 99,000 | 99,000 | 3 | 990 |
| 2010-05-21 | 98,000 | 99,100 | 98,000 | 99,000 | 9 | 990 |
| 2010-05-20 | 100,100 | 100,100 | 99,400 | 99,400 | 11 | 994 |
| 2010-05-19 | 100,700 | 100,700 | 99,600 | 100,200 | 12 | 1,002 |
| 2010-05-18 | 102,400 | 102,400 | 100,700 | 100,700 | 2 | 1,007 |
| 2010-05-17 | 101,000 | 101,000 | 100,400 | 101,000 | 18 | 1,010 |
| 2010-05-14 | 102,500 | 102,600 | 101,200 | 101,400 | 12 | 1,014 |
| 2010-05-13 | 101,500 | 103,400 | 101,500 | 102,500 | 9 | 1,025 |
| 2010-05-12 | 102,000 | 102,400 | 101,100 | 101,100 | 5 | 1,011 |
| 2010-05-11 | 104,900 | 104,900 | 102,100 | 102,500 | 11 | 1,025 |
| 2010-05-10 | 100,000 | 105,500 | 100,000 | 105,500 | 6 | 1,055 |
| 2010-05-07 | 101,900 | 101,900 | 99,500 | 100,000 | 26 | 1,000 |
| 2010-05-06 | 107,500 | 107,500 | 103,000 | 103,000 | 16 | 1,030 |
| 2010-04-30 | 102,900 | 104,500 | 102,900 | 104,500 | 8 | 1,045 |
| 2010-04-28 | 102,800 | 102,800 | 102,500 | 102,500 | 3 | 1,025 |
| 2010-04-27 | 101,800 | 102,400 | 99,900 | 102,400 | 14 | 1,024 |
| 2010-04-26 | 100,000 | 100,000 | 99,900 | 99,900 | 8 | 999 |
| 2010-04-23 | 101,500 | 101,500 | 100,000 | 100,000 | 4 | 1,000 |
| 2010-04-22 | 101,300 | 101,700 | 101,300 | 101,500 | 7 | 1,015 |
| 2010-04-21 | 99,700 | 101,000 | 99,700 | 99,800 | 9 | 998 |
| 2010-04-20 | 102,300 | 102,300 | 99,800 | 99,800 | 13 | 998 |
| 2010-04-19 | 102,900 | 103,000 | 102,500 | 103,000 | 8 | 1,030 |
| 2010-04-16 | 106,500 | 107,000 | 101,200 | 102,900 | 23 | 1,029 |
| 2010-04-15 | 103,000 | 104,000 | 101,000 | 104,000 | 20 | 1,040 |
| 2010-04-14 | 100,500 | 106,000 | 100,500 | 103,000 | 23 | 1,030 |
| 2010-04-13 | 99,400 | 102,000 | 99,200 | 100,000 | 22 | 1,000 |
| 2010-04-12 | 97,800 | 99,000 | 97,600 | 99,000 | 15 | 990 |
| 2010-04-09 | 97,000 | 97,200 | 95,200 | 97,200 | 17 | 972 |
| 2010-04-08 | 97,000 | 97,000 | 96,900 | 96,900 | 7 | 969 |
| 2010-04-07 | 93,500 | 96,500 | 93,300 | 96,500 | 16 | 965 |
| 2010-04-06 | 98,100 | 98,100 | 93,400 | 98,000 | 19 | 980 |
| 2010-04-05 | 90,000 | 98,300 | 90,000 | 98,300 | 30 | 983 |
| 2010-04-02 | 86,300 | 88,900 | 86,300 | 88,900 | 13 | 889 |
| 2010-04-01 | 86,000 | 86,000 | 84,000 | 86,000 | 12 | 860 |
| 2010-03-31 | 82,000 | 83,000 | 82,000 | 83,000 | 14 | 830 |
| 2010-03-30 | 81,400 | 81,900 | 81,400 | 81,400 | 5 | 814 |
| 2010-03-29 | 81,700 | 81,700 | 81,400 | 81,400 | 12 | 814 |
| 2010-03-26 | 82,000 | 82,000 | 81,700 | 81,700 | 7 | 817 |
| 2010-03-25 | 81,900 | 82,000 | 81,900 | 82,000 | 13 | 820 |
| 2010-03-24 | 81,500 | 81,900 | 81,500 | 81,900 | 7 | 819 |
| 2010-03-23 | 81,900 | 81,900 | 81,500 | 81,500 | 9 | 815 |
| 2010-03-19 | 81,500 | 81,500 | 81,200 | 81,500 | 10 | 815 |
| 2010-03-18 | 81,100 | 81,500 | 81,100 | 81,500 | 4 | 815 |
| 2010-03-17 | 81,000 | 81,500 | 81,000 | 81,500 | 7 | 815 |
| 2010-03-16 | 81,000 | 81,500 | 81,000 | 81,300 | 5 | 813 |
| 2010-03-15 | 81,600 | 81,600 | 81,100 | 81,300 | 13 | 813 |
| 2010-03-12 | 81,900 | 82,000 | 81,600 | 81,600 | 5 | 816 |
| 2010-03-11 | 81,800 | 82,000 | 81,800 | 82,000 | 3 | 820 |
| 2010-03-10 | 81,700 | 81,800 | 81,700 | 81,800 | 2 | 818 |
| 2010-03-09 | 80,500 | 81,000 | 80,500 | 80,800 | 3 | 808 |
| 2010-03-08 | 81,000 | 82,000 | 80,500 | 80,500 | 7 | 805 |
| 2010-03-05 | 81,200 | 81,200 | 80,200 | 80,200 | 2 | 802 |
| 2010-03-04 | 80,500 | 81,800 | 80,200 | 81,800 | 8 | 818 |
| 2010-03-03 | 81,000 | 81,000 | 80,700 | 80,700 | 3 | 807 |
| 2010-03-02 | 80,200 | 81,800 | 80,200 | 81,800 | 7 | 818 |
| 2010-03-01 | 81,700 | 81,700 | 80,800 | 80,800 | 5 | 808 |
| 2010-02-25 | 80,200 | 80,200 | 80,000 | 80,200 | 4 | 802 |
| 2010-02-24 | 80,000 | 80,300 | 80,000 | 80,200 | 3 | 802 |
| 2010-02-23 | 81,000 | 81,300 | 80,000 | 80,000 | 3 | 800 |
| 2010-02-22 | 78,800 | 81,300 | 78,800 | 81,300 | 3 | 813 |
| 2010-02-19 | 80,100 | 81,900 | 78,700 | 78,700 | 10 | 787 |
| 2010-02-18 | 81,200 | 81,800 | 81,000 | 81,800 | 3 | 818 |
| 2010-02-17 | 80,000 | 81,900 | 80,000 | 81,900 | 4 | 819 |
| 2010-02-16 | 78,000 | 78,000 | 78,000 | 78,000 | 2 | 780 |
| 2010-02-15 | 82,300 | 82,300 | 77,500 | 77,500 | 10 | 775 |
| 2010-02-12 | 82,000 | 82,000 | 80,000 | 80,500 | 7 | 805 |
| 2010-02-10 | 78,000 | 79,900 | 78,000 | 79,900 | 2 | 799 |
| 2010-02-09 | 79,300 | 79,300 | 77,400 | 77,400 | 14 | 774 |
| 2010-02-08 | 81,500 | 81,500 | 79,500 | 80,000 | 10 | 800 |
| 2010-02-05 | 81,500 | 81,500 | 81,500 | 81,500 | 3 | 815 |
| 2010-02-04 | 82,500 | 82,500 | 82,000 | 82,000 | 4 | 820 |
| 2010-02-03 | 79,100 | 81,400 | 79,100 | 81,400 | 3 | 814 |
| 2010-02-01 | 82,500 | 82,500 | 79,000 | 79,000 | 3 | 790 |
| 2010-01-29 | 80,000 | 80,000 | 79,500 | 79,500 | 7 | 795 |
| 2010-01-28 | 82,000 | 82,000 | 79,500 | 79,500 | 14 | 795 |
| 2010-01-27 | 80,000 | 81,000 | 80,000 | 81,000 | 2 | 810 |
| 2010-01-26 | 80,500 | 81,000 | 80,000 | 80,000 | 5 | 800 |
| 2010-01-25 | 81,500 | 81,500 | 80,500 | 81,000 | 3 | 810 |
| 2010-01-22 | 80,000 | 81,000 | 80,000 | 80,500 | 3 | 805 |
| 2010-01-21 | 82,400 | 82,400 | 80,100 | 80,100 | 6 | 801 |
| 2010-01-20 | 82,400 | 82,400 | 82,400 | 82,400 | 1 | 824 |
| 2010-01-19 | 80,000 | 81,000 | 80,000 | 81,000 | 5 | 810 |
| 2010-01-18 | 80,000 | 80,000 | 80,000 | 80,000 | 7 | 800 |
| 2010-01-15 | 82,800 | 82,800 | 80,000 | 80,000 | 13 | 800 |
| 2010-01-14 | 82,800 | 82,900 | 81,100 | 82,400 | 9 | 824 |
| 2010-01-13 | 79,900 | 81,000 | 79,900 | 81,000 | 13 | 810 |
| 2010-01-12 | 80,000 | 80,100 | 79,900 | 79,900 | 5 | 799 |
| 2010-01-08 | 77,000 | 77,000 | 75,600 | 75,800 | 9 | 758 |
| 2010-01-07 | 77,000 | 77,000 | 75,900 | 75,900 | 7 | 759 |
| 2010-01-06 | 76,500 | 80,000 | 73,600 | 77,700 | 13 | 777 |
| 2010-01-05 | 77,500 | 80,000 | 76,300 | 77,000 | 7 | 770 |
| 2010-01-04 | 76,400 | 76,400 | 76,100 | 76,300 | 4 | 763 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2002-06-25]1株→2株 [2001-09-25]1株→1.5株
