9438 (株)エムティーアイ 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 | 160,000 | 161,000 | 156,600 | 158,300 | 1,024 | 395.75 |
| 2010-12-29 | 159,300 | 162,000 | 158,200 | 160,300 | 1,738 | 400.75 |
| 2010-12-28 | 159,000 | 159,700 | 156,800 | 157,500 | 799 | 393.75 |
| 2010-12-27 | 158,000 | 159,600 | 156,000 | 159,100 | 1,325 | 397.75 |
| 2010-12-24 | 157,000 | 159,000 | 155,000 | 155,300 | 2,519 | 388.25 |
| 2010-12-22 | 167,700 | 170,700 | 157,600 | 160,500 | 3,134 | 401.25 |
| 2010-12-21 | 172,100 | 173,500 | 166,000 | 167,000 | 2,086 | 417.50 |
| 2010-12-20 | 173,000 | 178,600 | 168,200 | 171,100 | 3,552 | 427.75 |
| 2010-12-17 | 169,000 | 176,300 | 167,100 | 170,300 | 5,016 | 425.75 |
| 2010-12-16 | 158,600 | 172,000 | 157,200 | 172,000 | 5,069 | 430 |
| 2010-12-15 | 158,700 | 163,300 | 154,000 | 158,500 | 3,055 | 396.25 |
| 2010-12-14 | 153,000 | 161,700 | 152,100 | 158,000 | 4,565 | 395 |
| 2010-12-13 | 148,000 | 150,900 | 146,600 | 150,800 | 1,404 | 377 |
| 2010-12-10 | 150,000 | 151,000 | 146,200 | 146,400 | 1,444 | 366 |
| 2010-12-09 | 146,700 | 151,900 | 146,700 | 149,200 | 2,143 | 373 |
| 2010-12-08 | 142,500 | 147,300 | 142,000 | 145,700 | 2,345 | 364.25 |
| 2010-12-07 | 142,000 | 143,900 | 140,200 | 142,000 | 1,405 | 355 |
| 2010-12-06 | 139,000 | 142,000 | 138,200 | 141,400 | 1,381 | 353.50 |
| 2010-12-03 | 143,000 | 143,900 | 136,200 | 138,500 | 2,950 | 346.25 |
| 2010-12-02 | 147,400 | 147,500 | 142,000 | 143,500 | 2,677 | 358.75 |
| 2010-12-01 | 139,300 | 145,600 | 138,900 | 144,200 | 2,733 | 360.50 |
| 2010-11-30 | 137,500 | 140,400 | 136,200 | 139,400 | 2,025 | 348.50 |
| 2010-11-29 | 142,900 | 144,500 | 136,500 | 137,500 | 2,399 | 343.75 |
| 2010-11-26 | 144,000 | 144,800 | 136,100 | 139,400 | 2,037 | 348.50 |
| 2010-11-25 | 147,000 | 147,800 | 140,500 | 142,600 | 2,668 | 356.50 |
| 2010-11-24 | 129,100 | 145,800 | 129,000 | 144,900 | 3,673 | 362.25 |
| 2010-11-22 | 129,000 | 134,900 | 127,700 | 133,600 | 2,043 | 334 |
| 2010-11-19 | 130,500 | 131,000 | 125,600 | 126,000 | 2,007 | 315 |
| 2010-11-18 | 134,100 | 135,000 | 128,300 | 129,500 | 2,939 | 323.75 |
| 2010-11-17 | 125,900 | 129,300 | 122,200 | 128,300 | 2,179 | 320.75 |
| 2010-11-16 | 118,500 | 125,600 | 117,100 | 124,000 | 1,885 | 310 |
| 2010-11-15 | 117,800 | 122,000 | 116,400 | 118,500 | 1,534 | 296.25 |
| 2010-11-12 | 110,100 | 116,800 | 110,100 | 116,100 | 1,051 | 290.25 |
| 2010-11-11 | 114,400 | 114,700 | 110,900 | 111,500 | 931 | 278.75 |
| 2010-11-10 | 112,000 | 114,800 | 112,000 | 114,400 | 1,065 | 286 |
| 2010-11-09 | 108,000 | 110,700 | 106,300 | 110,500 | 1,010 | 276.25 |
| 2010-11-08 | 110,500 | 110,500 | 107,000 | 108,000 | 796 | 270 |
| 2010-11-05 | 106,000 | 106,200 | 104,100 | 105,600 | 687 | 264 |
| 2010-11-04 | 100,400 | 102,700 | 100,300 | 102,500 | 253 | 256.25 |
| 2010-11-02 | 102,000 | 102,300 | 99,800 | 100,000 | 550 | 250 |
| 2010-11-01 | 102,300 | 103,000 | 101,700 | 101,900 | 280 | 254.75 |
| 2010-10-29 | 101,300 | 103,000 | 101,200 | 102,800 | 394 | 257 |
| 2010-10-28 | 101,700 | 102,900 | 100,000 | 100,100 | 536 | 250.25 |
| 2010-10-27 | 104,000 | 105,700 | 101,300 | 102,000 | 665 | 255 |
| 2010-10-26 | 107,000 | 107,700 | 104,700 | 104,700 | 595 | 261.75 |
| 2010-10-25 | 102,900 | 106,800 | 102,900 | 106,400 | 801 | 266 |
| 2010-10-22 | 101,000 | 104,200 | 100,600 | 103,300 | 423 | 258.25 |
| 2010-10-21 | 101,100 | 103,900 | 100,700 | 101,900 | 241 | 254.75 |
| 2010-10-20 | 102,000 | 102,800 | 99,200 | 102,400 | 351 | 256 |
| 2010-10-19 | 103,000 | 105,500 | 101,500 | 102,000 | 875 | 255 |
| 2010-10-18 | 98,400 | 100,400 | 98,000 | 100,000 | 195 | 250 |
| 2010-10-15 | 100,000 | 100,800 | 97,300 | 98,400 | 644 | 246 |
| 2010-10-14 | 99,800 | 101,300 | 99,800 | 100,000 | 290 | 250 |
| 2010-10-13 | 101,600 | 101,900 | 99,300 | 100,000 | 500 | 250 |
| 2010-10-12 | 103,000 | 103,800 | 102,400 | 102,400 | 527 | 256 |
| 2010-10-08 | 104,200 | 104,300 | 101,100 | 102,300 | 554 | 255.75 |
| 2010-10-07 | 101,500 | 103,800 | 101,500 | 103,200 | 486 | 258 |
| 2010-10-06 | 103,100 | 103,500 | 101,200 | 102,100 | 772 | 255.25 |
| 2010-10-05 | 105,200 | 105,200 | 102,600 | 104,500 | 387 | 261.25 |
| 2010-10-04 | 107,500 | 107,900 | 104,500 | 105,200 | 499 | 263 |
| 2010-10-01 | 106,100 | 107,100 | 105,000 | 106,900 | 158 | 267.25 |
| 2010-09-30 | 105,500 | 108,700 | 104,100 | 106,100 | 728 | 265.25 |
| 2010-09-29 | 107,300 | 108,000 | 106,100 | 107,200 | 299 | 268 |
| 2010-09-28 | 102,600 | 106,000 | 102,000 | 105,100 | 400 | 262.75 |
| 2010-09-27 | 104,100 | 104,500 | 101,900 | 103,400 | 510 | 258.50 |
| 2010-09-24 | 104,000 | 106,000 | 101,400 | 103,900 | 776 | 259.75 |
| 2010-09-22 | 105,500 | 106,100 | 104,100 | 104,900 | 741 | 262.25 |
| 2010-09-21 | 108,900 | 111,400 | 105,000 | 106,500 | 1,083 | 266.25 |
| 2010-09-17 | 104,800 | 108,400 | 104,700 | 108,000 | 514 | 270 |
| 2010-09-16 | 108,100 | 108,100 | 105,100 | 105,600 | 629 | 264 |
| 2010-09-15 | 110,000 | 110,500 | 107,200 | 108,100 | 1,118 | 270.25 |
| 2010-09-14 | 112,100 | 117,900 | 110,800 | 111,000 | 1,282 | 277.50 |
| 2010-09-13 | 111,800 | 112,100 | 108,900 | 111,800 | 779 | 279.50 |
| 2010-09-10 | 111,500 | 112,400 | 108,800 | 108,900 | 1,120 | 272.25 |
| 2010-09-09 | 105,900 | 110,700 | 105,900 | 108,800 | 1,473 | 272 |
| 2010-09-08 | 103,000 | 105,000 | 102,000 | 104,100 | 566 | 260.25 |
| 2010-09-07 | 100,800 | 105,700 | 100,800 | 104,200 | 1,271 | 260.50 |
| 2010-09-06 | 100,000 | 100,500 | 98,200 | 100,400 | 521 | 251 |
| 2010-09-03 | 97,200 | 98,100 | 96,100 | 97,600 | 143 | 244 |
| 2010-09-02 | 98,500 | 98,700 | 95,500 | 96,300 | 301 | 240.75 |
| 2010-09-01 | 95,600 | 98,300 | 95,100 | 97,200 | 286 | 243 |
| 2010-08-31 | 96,000 | 98,600 | 95,200 | 96,100 | 417 | 240.25 |
| 2010-08-30 | 102,300 | 103,000 | 98,200 | 99,000 | 842 | 247.50 |
| 2010-08-27 | 94,400 | 102,000 | 93,500 | 99,200 | 1,696 | 248 |
| 2010-08-26 | 93,700 | 94,400 | 91,700 | 94,200 | 227 | 235.50 |
| 2010-08-25 | 90,600 | 94,500 | 90,000 | 92,900 | 559 | 232.25 |
| 2010-08-24 | 95,600 | 95,600 | 91,300 | 91,800 | 466 | 229.50 |
| 2010-08-23 | 91,700 | 93,500 | 91,700 | 93,300 | 328 | 233.25 |
| 2010-08-20 | 91,600 | 92,400 | 90,300 | 91,700 | 434 | 229.25 |
| 2010-08-19 | 91,200 | 93,500 | 90,100 | 93,500 | 659 | 233.75 |
| 2010-08-18 | 94,600 | 94,700 | 91,400 | 92,300 | 812 | 230.75 |
| 2010-08-17 | 92,400 | 94,600 | 92,200 | 93,900 | 295 | 234.75 |
| 2010-08-16 | 93,500 | 96,500 | 93,000 | 93,900 | 594 | 234.75 |
| 2010-08-13 | 92,500 | 95,000 | 91,800 | 93,200 | 773 | 233 |
| 2010-08-12 | 93,600 | 94,800 | 88,600 | 91,500 | 1,693 | 228.75 |
| 2010-08-11 | 97,100 | 99,200 | 96,000 | 97,800 | 977 | 244.50 |
| 2010-08-10 | 100,500 | 103,300 | 98,000 | 98,300 | 856 | 245.75 |
| 2010-08-09 | 98,200 | 101,300 | 98,000 | 100,000 | 715 | 250 |
| 2010-08-06 | 99,100 | 103,500 | 97,200 | 99,600 | 1,324 | 249 |
| 2010-08-05 | 105,200 | 105,200 | 99,600 | 101,000 | 1,077 | 252.50 |
| 2010-08-04 | 109,000 | 109,100 | 102,000 | 103,300 | 1,187 | 258.25 |
| 2010-08-03 | 115,000 | 115,000 | 108,100 | 110,600 | 650 | 276.50 |
| 2010-08-02 | 112,200 | 113,700 | 110,100 | 113,700 | 904 | 284.25 |
| 2010-07-30 | 116,000 | 117,800 | 112,000 | 113,300 | 1,582 | 283.25 |
| 2010-07-29 | 121,500 | 124,400 | 121,500 | 121,500 | 499 | 303.75 |
| 2010-07-28 | 118,800 | 122,300 | 117,000 | 121,500 | 544 | 303.75 |
| 2010-07-27 | 119,000 | 119,100 | 117,000 | 118,200 | 274 | 295.50 |
| 2010-07-26 | 118,000 | 119,900 | 117,500 | 119,200 | 469 | 298 |
| 2010-07-23 | 116,500 | 117,900 | 116,000 | 116,700 | 476 | 291.75 |
| 2010-07-22 | 113,500 | 116,700 | 112,200 | 114,000 | 322 | 285 |
| 2010-07-21 | 117,500 | 117,900 | 113,600 | 115,500 | 258 | 288.75 |
| 2010-07-20 | 110,800 | 117,500 | 110,700 | 116,000 | 660 | 290 |
| 2010-07-16 | 113,000 | 115,400 | 111,000 | 112,200 | 631 | 280.50 |
| 2010-07-15 | 119,800 | 119,800 | 114,600 | 115,500 | 838 | 288.75 |
| 2010-07-14 | 118,000 | 118,900 | 114,300 | 118,200 | 1,568 | 295.50 |
| 2010-07-13 | 113,600 | 115,400 | 109,700 | 110,500 | 683 | 276.25 |
| 2010-07-12 | 116,600 | 117,300 | 113,700 | 115,000 | 346 | 287.50 |
| 2010-07-09 | 117,500 | 119,500 | 116,100 | 117,000 | 278 | 292.50 |
| 2010-07-08 | 126,900 | 127,000 | 116,800 | 117,900 | 575 | 294.75 |
| 2010-07-07 | 123,500 | 125,000 | 120,700 | 122,700 | 519 | 306.75 |
| 2010-07-06 | 120,000 | 122,500 | 117,700 | 121,500 | 879 | 303.75 |
| 2010-07-05 | 113,300 | 118,000 | 113,300 | 117,500 | 715 | 293.75 |
| 2010-07-02 | 112,000 | 117,400 | 111,200 | 112,000 | 635 | 280 |
| 2010-07-01 | 112,000 | 113,400 | 109,300 | 112,500 | 597 | 281.25 |
| 2010-06-30 | 109,000 | 116,600 | 108,000 | 116,300 | 451 | 290.75 |
| 2010-06-29 | 113,100 | 117,800 | 111,500 | 115,700 | 566 | 289.25 |
| 2010-06-28 | 121,500 | 124,000 | 114,000 | 115,000 | 894 | 287.50 |
| 2010-06-25 | 124,000 | 124,100 | 120,600 | 122,600 | 622 | 306.50 |
| 2010-06-24 | 124,500 | 128,400 | 124,200 | 125,900 | 614 | 314.75 |
| 2010-06-23 | 127,700 | 127,700 | 124,300 | 125,900 | 617 | 314.75 |
| 2010-06-22 | 123,000 | 128,800 | 123,000 | 128,800 | 497 | 322 |
| 2010-06-21 | 121,000 | 124,700 | 121,000 | 123,400 | 334 | 308.50 |
| 2010-06-18 | 124,000 | 124,000 | 119,100 | 121,000 | 999 | 302.50 |
| 2010-06-17 | 128,000 | 128,000 | 122,800 | 124,000 | 821 | 310 |
| 2010-06-16 | 130,800 | 131,500 | 126,400 | 128,200 | 646 | 320.50 |
| 2010-06-15 | 130,000 | 130,800 | 127,500 | 128,000 | 201 | 320 |
| 2010-06-14 | 126,700 | 131,000 | 126,500 | 129,800 | 325 | 324.50 |
| 2010-06-11 | 131,700 | 131,700 | 126,000 | 127,000 | 538 | 317.50 |
| 2010-06-10 | 130,000 | 131,900 | 127,100 | 129,400 | 436 | 323.50 |
| 2010-06-09 | 127,500 | 132,000 | 126,000 | 129,900 | 527 | 324.75 |
| 2010-06-08 | 122,800 | 128,500 | 121,200 | 126,200 | 629 | 315.50 |
| 2010-06-07 | 122,600 | 125,000 | 121,300 | 123,200 | 982 | 308 |
| 2010-06-04 | 130,600 | 132,000 | 127,000 | 129,000 | 1,245 | 322.50 |
| 2010-06-03 | 134,000 | 134,000 | 129,300 | 130,100 | 881 | 325.25 |
| 2010-06-02 | 136,000 | 136,000 | 129,200 | 131,000 | 667 | 327.50 |
| 2010-06-01 | 140,400 | 141,000 | 136,700 | 137,600 | 461 | 344 |
| 2010-05-31 | 138,500 | 144,400 | 138,500 | 143,400 | 844 | 358.50 |
| 2010-05-28 | 140,000 | 147,600 | 140,000 | 144,400 | 1,295 | 361 |
| 2010-05-27 | 130,900 | 139,500 | 129,000 | 137,800 | 922 | 344.50 |
| 2010-05-26 | 124,000 | 129,000 | 124,000 | 128,000 | 659 | 320 |
| 2010-05-25 | 132,100 | 132,100 | 120,000 | 122,500 | 1,327 | 306.25 |
| 2010-05-24 | 134,800 | 134,900 | 130,800 | 133,300 | 660 | 333.25 |
| 2010-05-21 | 128,000 | 132,000 | 127,000 | 130,500 | 1,134 | 326.25 |
| 2010-05-20 | 140,000 | 140,700 | 135,100 | 136,000 | 1,165 | 340 |
| 2010-05-19 | 139,200 | 145,100 | 138,200 | 143,000 | 828 | 357.50 |
| 2010-05-18 | 148,900 | 149,200 | 132,000 | 139,500 | 1,329 | 348.75 |
| 2010-05-17 | 157,100 | 160,500 | 145,000 | 146,100 | 1,376 | 365.25 |
| 2010-05-14 | 157,500 | 164,800 | 157,300 | 161,900 | 1,143 | 404.75 |
| 2010-05-13 | 153,100 | 157,500 | 149,000 | 157,500 | 491 | 393.75 |
| 2010-05-12 | 154,500 | 158,000 | 151,000 | 151,700 | 774 | 379.25 |
| 2010-05-11 | 161,500 | 161,800 | 155,100 | 155,200 | 547 | 388 |
| 2010-05-10 | 153,000 | 157,500 | 152,200 | 156,700 | 378 | 391.75 |
| 2010-05-07 | 155,000 | 157,000 | 151,500 | 154,000 | 1,240 | 385 |
| 2010-05-06 | 161,000 | 168,000 | 161,000 | 163,000 | 877 | 407.50 |
| 2010-04-30 | 171,200 | 171,200 | 163,500 | 166,600 | 3,064 | 416.50 |
| 2010-04-28 | 176,500 | 177,100 | 173,200 | 175,600 | 1,012 | 439 |
| 2010-04-27 | 184,900 | 184,900 | 176,500 | 178,200 | 1,815 | 445.50 |
| 2010-04-26 | 186,000 | 186,800 | 181,300 | 183,900 | 1,119 | 459.75 |
| 2010-04-23 | 180,000 | 187,000 | 179,600 | 183,500 | 1,705 | 458.75 |
| 2010-04-22 | 183,700 | 183,700 | 179,600 | 180,000 | 1,716 | 450 |
| 2010-04-21 | 176,100 | 181,200 | 176,100 | 180,900 | 1,071 | 452.25 |
| 2010-04-20 | 183,500 | 183,500 | 175,400 | 175,500 | 1,466 | 438.75 |
| 2010-04-19 | 182,000 | 182,000 | 178,300 | 179,000 | 842 | 447.50 |
| 2010-04-16 | 182,900 | 183,000 | 177,000 | 182,000 | 1,768 | 455 |
| 2010-04-15 | 174,300 | 182,900 | 173,000 | 181,500 | 2,513 | 453.75 |
| 2010-04-14 | 172,100 | 173,200 | 170,000 | 172,000 | 525 | 430 |
| 2010-04-13 | 169,000 | 174,300 | 166,500 | 174,300 | 732 | 435.75 |
| 2010-04-12 | 172,600 | 173,100 | 169,100 | 169,800 | 683 | 424.50 |
| 2010-04-09 | 174,000 | 174,000 | 171,500 | 173,100 | 631 | 432.75 |
| 2010-04-08 | 170,300 | 174,000 | 170,200 | 173,000 | 675 | 432.50 |
| 2010-04-07 | 168,500 | 172,400 | 167,000 | 170,500 | 678 | 426.25 |
| 2010-04-06 | 175,000 | 175,000 | 169,000 | 169,400 | 1,214 | 423.50 |
| 2010-04-05 | 168,500 | 173,600 | 168,000 | 172,000 | 1,967 | 430 |
| 2010-04-02 | 162,600 | 166,500 | 162,600 | 164,900 | 1,520 | 412.25 |
| 2010-04-01 | 161,800 | 163,900 | 159,200 | 161,800 | 1,035 | 404.50 |
| 2010-03-31 | 159,900 | 161,700 | 157,700 | 160,600 | 862 | 401.50 |
| 2010-03-30 | 152,000 | 162,500 | 152,000 | 157,700 | 2,537 | 394.25 |
| 2010-03-29 | 148,000 | 148,800 | 144,700 | 148,800 | 1,463 | 372 |
| 2010-03-26 | 153,800 | 153,800 | 150,000 | 150,000 | 1,362 | 375 |
| 2010-03-25 | 158,200 | 159,500 | 153,000 | 153,800 | 1,166 | 384.50 |
| 2010-03-24 | 159,900 | 162,700 | 157,000 | 158,200 | 1,134 | 395.50 |
| 2010-03-23 | 161,500 | 162,900 | 158,700 | 158,700 | 961 | 396.75 |
| 2010-03-19 | 160,000 | 160,500 | 158,200 | 160,500 | 538 | 401.25 |
| 2010-03-18 | 160,500 | 161,500 | 158,000 | 159,000 | 570 | 397.50 |
| 2010-03-17 | 154,200 | 160,000 | 153,100 | 159,500 | 992 | 398.75 |
| 2010-03-16 | 159,900 | 159,900 | 152,100 | 155,800 | 1,348 | 389.50 |
| 2010-03-15 | 163,500 | 163,800 | 158,100 | 160,200 | 700 | 400.50 |
| 2010-03-12 | 159,100 | 163,600 | 157,500 | 162,500 | 974 | 406.25 |
| 2010-03-11 | 162,000 | 163,500 | 157,000 | 158,200 | 1,650 | 395.50 |
| 2010-03-10 | 163,000 | 164,900 | 157,800 | 164,900 | 1,644 | 412.25 |
| 2010-03-09 | 171,400 | 171,900 | 162,200 | 165,000 | 1,795 | 412.50 |
| 2010-03-08 | 176,500 | 176,600 | 171,800 | 173,000 | 599 | 432.50 |
| 2010-03-05 | 177,000 | 177,200 | 174,300 | 176,000 | 332 | 440 |
| 2010-03-04 | 176,300 | 177,800 | 176,200 | 177,100 | 327 | 442.75 |
| 2010-03-03 | 176,800 | 176,800 | 175,800 | 176,600 | 197 | 441.50 |
| 2010-03-02 | 176,700 | 177,500 | 175,500 | 177,000 | 406 | 442.50 |
| 2010-03-01 | 177,000 | 177,000 | 174,200 | 175,300 | 375 | 438.25 |
| 2010-02-26 | 176,600 | 177,900 | 176,000 | 177,300 | 320 | 443.25 |
| 2010-02-25 | 178,000 | 178,100 | 175,100 | 176,400 | 323 | 441 |
| 2010-02-24 | 174,200 | 175,800 | 173,700 | 174,700 | 261 | 436.75 |
| 2010-02-23 | 175,900 | 178,400 | 174,200 | 175,400 | 597 | 438.50 |
| 2010-02-22 | 180,000 | 180,000 | 175,100 | 176,000 | 457 | 440 |
| 2010-02-19 | 181,000 | 182,500 | 176,500 | 177,700 | 470 | 444.25 |
| 2010-02-18 | 175,000 | 177,700 | 174,500 | 176,100 | 222 | 440.25 |
| 2010-02-17 | 175,000 | 179,500 | 174,200 | 177,500 | 280 | 443.75 |
| 2010-02-16 | 172,900 | 173,700 | 172,400 | 173,400 | 114 | 433.50 |
| 2010-02-15 | 174,300 | 177,000 | 172,900 | 173,000 | 181 | 432.50 |
| 2010-02-12 | 174,500 | 175,100 | 172,100 | 174,000 | 377 | 435 |
| 2010-02-10 | 175,000 | 175,000 | 173,100 | 174,100 | 370 | 435.25 |
| 2010-02-09 | 172,100 | 174,200 | 172,000 | 174,200 | 416 | 435.50 |
| 2010-02-08 | 177,500 | 177,500 | 172,000 | 172,000 | 497 | 430 |
| 2010-02-05 | 172,500 | 177,000 | 172,000 | 177,000 | 597 | 442.50 |
| 2010-02-04 | 174,300 | 179,900 | 174,200 | 176,000 | 707 | 440 |
| 2010-02-03 | 181,500 | 182,400 | 176,400 | 177,600 | 506 | 444 |
| 2010-02-02 | 186,000 | 188,000 | 181,200 | 182,000 | 843 | 455 |
| 2010-02-01 | 186,300 | 189,000 | 184,000 | 185,100 | 1,126 | 462.75 |
| 2010-01-29 | 182,000 | 194,500 | 181,000 | 194,000 | 2,417 | 485 |
| 2010-01-28 | 181,000 | 187,900 | 181,000 | 184,500 | 1,172 | 461.25 |
| 2010-01-27 | 172,500 | 183,700 | 171,900 | 179,000 | 1,357 | 447.50 |
| 2010-01-26 | 184,500 | 184,700 | 174,000 | 174,000 | 1,103 | 435 |
| 2010-01-25 | 187,600 | 188,400 | 183,700 | 186,500 | 392 | 466.25 |
| 2010-01-22 | 184,200 | 189,700 | 183,200 | 188,900 | 717 | 472.25 |
| 2010-01-21 | 178,800 | 188,000 | 178,600 | 188,000 | 730 | 470 |
| 2010-01-20 | 181,300 | 182,100 | 178,000 | 178,200 | 1,041 | 445.50 |
| 2010-01-19 | 174,200 | 180,900 | 174,200 | 178,000 | 1,169 | 445 |
| 2010-01-18 | 173,000 | 173,000 | 171,500 | 173,000 | 664 | 432.50 |
| 2010-01-15 | 172,900 | 172,900 | 171,000 | 172,500 | 565 | 431.25 |
| 2010-01-14 | 175,300 | 175,700 | 172,800 | 173,200 | 408 | 433 |
| 2010-01-13 | 176,500 | 177,300 | 174,800 | 175,300 | 277 | 438.25 |
| 2010-01-12 | 178,800 | 180,900 | 175,700 | 178,000 | 670 | 445 |
| 2010-01-08 | 178,200 | 180,500 | 176,000 | 178,700 | 551 | 446.75 |
| 2010-01-07 | 175,000 | 181,700 | 174,500 | 178,000 | 621 | 445 |
| 2010-01-06 | 178,000 | 179,800 | 176,400 | 177,000 | 423 | 442.50 |
| 2010-01-05 | 174,500 | 178,900 | 174,300 | 176,900 | 739 | 442.25 |
| 2010-01-04 | 176,500 | 176,900 | 173,200 | 174,000 | 459 | 435 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2014-03-27]1株→2株 [2013-03-27]1株→100株 [2008-03-26]1株→2株 [1999-12-27]1株→15株
