2122 (株)インタースペース 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 | 58,900 | 58,900 | 55,000 | 57,900 | 13 | 289.50 |
| 2010-12-29 | 57,000 | 57,400 | 56,000 | 57,400 | 10 | 287 |
| 2010-12-28 | 55,000 | 55,900 | 55,000 | 55,000 | 20 | 275 |
| 2010-12-27 | 57,300 | 57,300 | 55,000 | 56,000 | 44 | 280 |
| 2010-12-24 | 58,000 | 58,900 | 57,300 | 57,300 | 22 | 286.50 |
| 2010-12-22 | 62,000 | 62,000 | 56,000 | 59,000 | 57 | 295 |
| 2010-12-21 | 63,000 | 63,000 | 60,500 | 62,800 | 66 | 314 |
| 2010-12-20 | 62,000 | 66,500 | 60,000 | 63,000 | 124 | 315 |
| 2010-12-17 | 58,600 | 64,000 | 58,400 | 62,000 | 123 | 310 |
| 2010-12-16 | 58,600 | 58,600 | 56,500 | 58,400 | 37 | 292 |
| 2010-12-15 | 57,800 | 59,400 | 55,500 | 58,500 | 88 | 292.50 |
| 2010-12-14 | 53,200 | 56,500 | 53,200 | 56,500 | 62 | 282.50 |
| 2010-12-13 | 60,000 | 60,000 | 54,000 | 54,000 | 265 | 270 |
| 2010-12-10 | 49,000 | 55,500 | 48,800 | 55,500 | 238 | 277.50 |
| 2010-12-09 | 48,000 | 48,500 | 47,950 | 48,500 | 29 | 242.50 |
| 2010-12-08 | 47,600 | 48,700 | 47,600 | 47,850 | 30 | 239.25 |
| 2010-12-07 | 48,100 | 48,100 | 47,500 | 47,500 | 16 | 237.50 |
| 2010-12-06 | 46,900 | 48,500 | 46,650 | 48,400 | 34 | 242 |
| 2010-12-03 | 45,800 | 47,700 | 45,500 | 46,500 | 36 | 232.50 |
| 2010-12-02 | 45,700 | 46,700 | 45,100 | 45,100 | 15 | 225.50 |
| 2010-12-01 | 44,850 | 45,700 | 44,850 | 45,000 | 14 | 225 |
| 2010-11-30 | 46,750 | 46,750 | 44,900 | 46,000 | 46 | 230 |
| 2010-11-29 | 47,300 | 47,500 | 46,800 | 46,800 | 20 | 234 |
| 2010-11-26 | 50,000 | 50,000 | 47,600 | 48,000 | 37 | 240 |
| 2010-11-25 | 48,200 | 51,200 | 48,200 | 50,600 | 77 | 253 |
| 2010-11-24 | 46,850 | 47,500 | 44,450 | 47,500 | 34 | 237.50 |
| 2010-11-22 | 44,400 | 47,100 | 44,400 | 47,000 | 73 | 235 |
| 2010-11-19 | 43,100 | 44,400 | 43,100 | 44,400 | 7 | 222 |
| 2010-11-18 | 42,500 | 43,500 | 42,000 | 43,500 | 35 | 217.50 |
| 2010-11-17 | 42,250 | 42,900 | 42,000 | 42,900 | 9 | 214.50 |
| 2010-11-16 | 42,700 | 42,950 | 42,700 | 42,950 | 17 | 214.75 |
| 2010-11-15 | 44,700 | 44,700 | 43,050 | 43,050 | 31 | 215.25 |
| 2010-11-12 | 47,000 | 47,000 | 44,000 | 44,000 | 20 | 220 |
| 2010-11-11 | 47,800 | 48,000 | 47,800 | 47,850 | 30 | 239.25 |
| 2010-11-10 | 45,700 | 47,100 | 45,500 | 47,100 | 73 | 235.50 |
| 2010-11-09 | 42,000 | 45,000 | 41,600 | 45,000 | 41 | 225 |
| 2010-11-08 | 40,400 | 42,400 | 40,400 | 42,000 | 25 | 210 |
| 2010-11-05 | 39,200 | 40,700 | 39,200 | 39,700 | 26 | 198.50 |
| 2010-11-04 | 40,500 | 40,750 | 40,500 | 40,600 | 6 | 203 |
| 2010-11-01 | 40,400 | 40,400 | 40,350 | 40,350 | 2 | 201.75 |
| 2010-10-29 | 40,850 | 41,800 | 40,400 | 41,800 | 10 | 209 |
| 2010-10-28 | 40,400 | 42,900 | 40,400 | 42,900 | 22 | 214.50 |
| 2010-10-27 | 41,250 | 41,250 | 41,100 | 41,100 | 3 | 205.50 |
| 2010-10-26 | 42,000 | 42,400 | 40,100 | 42,300 | 36 | 211.50 |
| 2010-10-25 | 42,300 | 42,500 | 41,700 | 42,400 | 26 | 212 |
| 2010-10-22 | 39,950 | 39,950 | 39,000 | 39,500 | 9 | 197.50 |
| 2010-10-21 | 38,800 | 39,900 | 38,600 | 39,900 | 12 | 199.50 |
| 2010-10-20 | 38,850 | 38,850 | 38,850 | 38,850 | 1 | 194.25 |
| 2010-10-19 | 40,000 | 40,000 | 39,300 | 39,300 | 12 | 196.50 |
| 2010-10-18 | 39,100 | 39,100 | 39,000 | 39,000 | 11 | 195 |
| 2010-10-15 | 40,200 | 40,200 | 39,500 | 39,650 | 7 | 198.25 |
| 2010-10-14 | 40,000 | 40,000 | 38,950 | 39,800 | 20 | 199 |
| 2010-10-13 | 40,200 | 40,300 | 39,600 | 40,300 | 5 | 201.50 |
| 2010-10-07 | 42,600 | 42,600 | 42,600 | 42,600 | 1 | 213 |
| 2010-10-06 | 42,500 | 42,600 | 42,500 | 42,600 | 7 | 213 |
| 2010-10-05 | 40,500 | 42,200 | 40,500 | 42,200 | 7 | 211 |
| 2010-10-04 | 40,750 | 42,000 | 40,600 | 41,300 | 11 | 206.50 |
| 2010-10-01 | 40,200 | 40,550 | 39,800 | 40,050 | 23 | 200.25 |
| 2010-09-30 | 41,800 | 42,400 | 40,200 | 40,200 | 31 | 201 |
| 2010-09-29 | 40,200 | 41,400 | 40,200 | 40,700 | 18 | 203.50 |
| 2010-09-28 | 40,200 | 40,900 | 40,200 | 40,900 | 12 | 204.50 |
| 2010-09-27 | 43,950 | 43,950 | 41,600 | 41,600 | 34 | 208 |
| 2010-09-24 | 42,550 | 42,600 | 42,550 | 42,550 | 5 | 212.75 |
| 2010-09-22 | 43,000 | 43,000 | 42,200 | 42,250 | 9 | 211.25 |
| 2010-09-21 | 45,000 | 45,050 | 43,200 | 43,700 | 45 | 218.50 |
| 2010-09-17 | 45,050 | 45,050 | 45,000 | 45,000 | 20 | 225 |
| 2010-09-16 | 46,500 | 47,000 | 45,000 | 45,000 | 58 | 225 |
| 2010-09-15 | 46,200 | 48,400 | 46,200 | 46,250 | 13 | 231.25 |
| 2010-09-14 | 47,050 | 47,300 | 46,600 | 46,700 | 11 | 233.50 |
| 2010-09-13 | 50,200 | 50,200 | 46,800 | 48,000 | 55 | 240 |
| 2010-09-10 | 51,600 | 53,500 | 48,800 | 50,200 | 182 | 251 |
| 2010-09-09 | 45,000 | 48,500 | 45,000 | 48,500 | 60 | 242.50 |
| 2010-09-08 | 44,400 | 45,100 | 43,700 | 45,100 | 50 | 225.50 |
| 2010-09-07 | 46,100 | 46,100 | 44,700 | 44,700 | 11 | 223.50 |
| 2010-09-06 | 47,100 | 48,700 | 43,800 | 44,000 | 79 | 220 |
| 2010-09-03 | 45,300 | 46,500 | 44,600 | 46,400 | 25 | 232 |
| 2010-09-02 | 44,700 | 45,000 | 42,600 | 43,900 | 58 | 219.50 |
| 2010-09-01 | 40,000 | 45,600 | 40,000 | 44,000 | 88 | 220 |
| 2010-08-31 | 39,950 | 39,950 | 38,900 | 39,600 | 8 | 198 |
| 2010-08-30 | 39,300 | 40,000 | 39,200 | 39,950 | 29 | 199.75 |
| 2010-08-27 | 37,550 | 39,200 | 37,000 | 39,200 | 45 | 196 |
| 2010-08-26 | 38,750 | 39,050 | 38,250 | 38,250 | 27 | 191.25 |
| 2010-08-25 | 39,850 | 39,950 | 38,000 | 39,450 | 47 | 197.25 |
| 2010-08-24 | 39,150 | 40,350 | 39,150 | 40,000 | 31 | 200 |
| 2010-08-23 | 40,000 | 40,250 | 39,250 | 40,250 | 18 | 201.25 |
| 2010-08-20 | 39,550 | 40,700 | 39,500 | 40,700 | 48 | 203.50 |
| 2010-08-19 | 40,000 | 42,000 | 40,000 | 41,500 | 26 | 207.50 |
| 2010-08-18 | 41,800 | 41,800 | 39,300 | 40,700 | 24 | 203.50 |
| 2010-08-17 | 41,700 | 41,700 | 41,000 | 41,700 | 3 | 208.50 |
| 2010-08-16 | 43,000 | 43,000 | 40,400 | 41,300 | 53 | 206.50 |
| 2010-08-13 | 43,500 | 43,500 | 41,500 | 42,900 | 13 | 214.50 |
| 2010-08-12 | 42,700 | 43,200 | 40,600 | 43,200 | 46 | 216 |
| 2010-08-11 | 45,100 | 45,500 | 44,900 | 45,500 | 14 | 227.50 |
| 2010-08-10 | 44,400 | 44,600 | 43,300 | 44,600 | 18 | 223 |
| 2010-08-09 | 44,500 | 45,000 | 41,700 | 45,000 | 30 | 225 |
| 2010-08-05 | 45,900 | 45,900 | 45,900 | 45,900 | 1 | 229.50 |
| 2010-08-04 | 45,500 | 46,200 | 45,100 | 45,700 | 5 | 228.50 |
| 2010-08-03 | 45,200 | 46,500 | 45,100 | 45,500 | 19 | 227.50 |
| 2010-08-02 | 45,500 | 45,500 | 45,300 | 45,300 | 8 | 226.50 |
| 2010-07-30 | 46,400 | 46,400 | 46,000 | 46,200 | 12 | 231 |
| 2010-07-29 | 46,500 | 47,800 | 46,500 | 47,800 | 6 | 239 |
| 2010-07-28 | 46,800 | 47,200 | 46,800 | 47,200 | 12 | 236 |
| 2010-07-27 | 44,900 | 45,700 | 44,300 | 45,700 | 33 | 228.50 |
| 2010-07-26 | 44,000 | 45,250 | 43,300 | 45,250 | 106 | 226.25 |
| 2010-07-23 | 45,500 | 47,000 | 45,500 | 46,200 | 18 | 231 |
| 2010-07-22 | 46,500 | 46,500 | 44,800 | 46,200 | 46 | 231 |
| 2010-07-21 | 47,700 | 47,700 | 46,100 | 47,200 | 41 | 236 |
| 2010-07-20 | 47,400 | 48,500 | 47,400 | 48,500 | 61 | 242.50 |
| 2010-07-16 | 48,800 | 50,500 | 48,800 | 50,500 | 14 | 252.50 |
| 2010-07-15 | 50,000 | 51,300 | 49,700 | 50,300 | 18 | 251.50 |
| 2010-07-14 | 51,100 | 52,000 | 48,300 | 51,000 | 29 | 255 |
| 2010-07-13 | 51,500 | 51,700 | 50,700 | 51,700 | 4 | 258.50 |
| 2010-07-09 | 52,000 | 52,000 | 51,000 | 51,500 | 15 | 257.50 |
| 2010-07-08 | 51,400 | 52,800 | 51,400 | 52,300 | 13 | 261.50 |
| 2010-07-07 | 53,400 | 53,500 | 50,600 | 51,000 | 41 | 255 |
| 2010-07-06 | 52,000 | 53,000 | 51,500 | 53,000 | 16 | 265 |
| 2010-07-05 | 51,300 | 52,500 | 50,100 | 51,700 | 31 | 258.50 |
| 2010-07-02 | 51,200 | 53,000 | 50,700 | 53,000 | 9 | 265 |
| 2010-07-01 | 51,700 | 52,200 | 51,500 | 52,200 | 9 | 261 |
| 2010-06-30 | 50,500 | 52,300 | 50,300 | 52,300 | 27 | 261.50 |
| 2010-06-29 | 51,200 | 53,800 | 51,000 | 53,800 | 54 | 269 |
| 2010-06-28 | 51,700 | 53,200 | 51,500 | 53,200 | 47 | 266 |
| 2010-06-25 | 53,000 | 53,000 | 51,700 | 53,000 | 37 | 265 |
| 2010-06-24 | 53,500 | 54,500 | 52,700 | 53,700 | 44 | 268.50 |
| 2010-06-23 | 54,400 | 55,000 | 53,500 | 53,500 | 49 | 267.50 |
| 2010-06-22 | 56,000 | 57,300 | 55,200 | 55,900 | 55 | 279.50 |
| 2010-06-21 | 56,500 | 56,900 | 55,100 | 56,900 | 46 | 284.50 |
| 2010-06-18 | 55,900 | 57,000 | 55,500 | 56,500 | 44 | 282.50 |
| 2010-06-17 | 58,200 | 59,100 | 57,000 | 57,900 | 49 | 289.50 |
| 2010-06-16 | 58,200 | 59,000 | 56,900 | 58,100 | 68 | 290.50 |
| 2010-06-15 | 60,900 | 60,900 | 57,300 | 58,100 | 51 | 290.50 |
| 2010-06-14 | 60,000 | 61,000 | 58,300 | 60,900 | 76 | 304.50 |
| 2010-06-11 | 57,800 | 59,500 | 57,800 | 59,000 | 26 | 295 |
| 2010-06-10 | 59,700 | 59,700 | 56,500 | 58,500 | 45 | 292.50 |
| 2010-06-09 | 59,300 | 60,000 | 57,300 | 58,800 | 30 | 294 |
| 2010-06-08 | 57,300 | 59,400 | 56,700 | 58,300 | 52 | 291.50 |
| 2010-06-07 | 58,500 | 60,000 | 58,300 | 58,300 | 124 | 291.50 |
| 2010-06-04 | 63,500 | 63,600 | 61,800 | 63,500 | 90 | 317.50 |
| 2010-06-03 | 61,400 | 63,000 | 60,600 | 63,000 | 99 | 315 |
| 2010-06-02 | 61,500 | 63,100 | 58,200 | 61,400 | 157 | 307 |
| 2010-06-01 | 59,100 | 65,000 | 58,800 | 62,500 | 242 | 312.50 |
| 2010-05-31 | 54,900 | 61,500 | 54,900 | 59,500 | 191 | 297.50 |
| 2010-05-28 | 56,600 | 56,800 | 54,000 | 54,500 | 188 | 272.50 |
| 2010-05-27 | 50,100 | 56,500 | 50,000 | 55,200 | 105 | 276 |
| 2010-05-26 | 58,000 | 58,000 | 50,000 | 52,000 | 213 | 260 |
| 2010-05-25 | 55,100 | 55,100 | 50,000 | 50,000 | 171 | 250 |
| 2010-05-24 | 58,100 | 60,000 | 57,000 | 58,100 | 36 | 290.50 |
| 2010-05-21 | 55,000 | 57,200 | 53,000 | 57,200 | 100 | 286 |
| 2010-05-20 | 57,200 | 58,900 | 56,800 | 58,900 | 42 | 294.50 |
| 2010-05-19 | 55,000 | 59,700 | 51,000 | 59,000 | 183 | 295 |
| 2010-05-18 | 61,800 | 62,200 | 56,300 | 57,000 | 246 | 285 |
| 2010-05-17 | 62,500 | 62,500 | 56,000 | 57,800 | 198 | 289 |
| 2010-05-14 | 68,400 | 68,500 | 60,600 | 62,500 | 298 | 312.50 |
| 2010-05-13 | 70,000 | 71,500 | 66,000 | 68,500 | 114 | 342.50 |
| 2010-05-12 | 70,300 | 71,800 | 67,100 | 69,000 | 131 | 345 |
| 2010-05-11 | 75,000 | 75,500 | 69,300 | 69,300 | 566 | 346.50 |
| 2010-05-10 | 78,500 | 78,500 | 78,500 | 78,500 | 38 | 392.50 |
| 2010-05-07 | 83,000 | 93,500 | 83,000 | 93,500 | 186 | 467.50 |
| 2010-05-06 | 100,000 | 101,000 | 91,100 | 92,000 | 320 | 460 |
| 2010-04-30 | 107,500 | 114,700 | 100,200 | 103,000 | 601 | 515 |
| 2010-04-28 | 93,000 | 108,000 | 93,000 | 104,500 | 319 | 522.50 |
| 2010-04-27 | 103,600 | 113,400 | 91,000 | 97,000 | 1,462 | 485 |
| 2010-04-26 | 90,100 | 99,100 | 88,800 | 99,100 | 359 | 495.50 |
| 2010-04-23 | 79,000 | 92,000 | 77,800 | 84,100 | 487 | 420.50 |
| 2010-04-22 | 79,500 | 79,500 | 75,600 | 79,500 | 62 | 397.50 |
| 2010-04-21 | 80,400 | 80,400 | 76,700 | 79,500 | 23 | 397.50 |
| 2010-04-20 | 83,900 | 83,900 | 73,500 | 81,900 | 154 | 409.50 |
| 2010-04-19 | 81,900 | 82,000 | 76,500 | 81,000 | 57 | 405 |
| 2010-04-16 | 83,500 | 84,200 | 79,300 | 83,400 | 130 | 417 |
| 2010-04-15 | 78,400 | 84,000 | 75,900 | 83,500 | 134 | 417.50 |
| 2010-04-14 | 77,100 | 77,800 | 75,400 | 77,300 | 106 | 386.50 |
| 2010-04-13 | 82,400 | 83,400 | 75,600 | 77,000 | 407 | 385 |
| 2010-04-12 | 70,000 | 79,400 | 70,000 | 79,400 | 587 | 397 |
| 2010-04-09 | 68,100 | 71,400 | 68,100 | 69,400 | 111 | 347 |
| 2010-04-08 | 65,500 | 68,000 | 65,500 | 67,800 | 23 | 339 |
| 2010-04-07 | 66,500 | 69,300 | 64,200 | 66,500 | 106 | 332.50 |
| 2010-04-06 | 66,500 | 67,500 | 66,500 | 66,500 | 42 | 332.50 |
| 2010-04-05 | 69,600 | 69,600 | 65,500 | 65,500 | 127 | 327.50 |
| 2010-04-02 | 70,700 | 70,800 | 66,100 | 68,700 | 62 | 343.50 |
| 2010-04-01 | 66,200 | 70,000 | 66,200 | 69,800 | 83 | 349 |
| 2010-03-31 | 65,000 | 66,100 | 64,500 | 66,100 | 66 | 330.50 |
| 2010-03-30 | 65,500 | 65,500 | 64,000 | 64,900 | 43 | 324.50 |
| 2010-03-29 | 65,900 | 67,000 | 63,100 | 66,500 | 125 | 332.50 |
| 2010-03-26 | 69,100 | 72,700 | 65,000 | 68,900 | 153 | 344.50 |
| 2010-03-25 | 73,000 | 73,000 | 67,000 | 69,100 | 103 | 345.50 |
| 2010-03-24 | 70,000 | 73,000 | 65,200 | 73,000 | 226 | 365 |
| 2010-03-23 | 76,000 | 77,000 | 65,300 | 70,000 | 886 | 350 |
| 2010-03-19 | 55,000 | 67,000 | 55,000 | 67,000 | 386 | 335 |
| 2010-03-18 | 57,000 | 57,000 | 53,400 | 57,000 | 136 | 285 |
| 2010-03-17 | 55,100 | 63,000 | 55,100 | 58,000 | 466 | 290 |
| 2010-03-16 | 48,000 | 54,500 | 48,000 | 54,500 | 315 | 272.50 |
| 2010-03-15 | 46,200 | 47,500 | 46,200 | 47,500 | 27 | 237.50 |
| 2010-03-12 | 46,800 | 46,800 | 46,200 | 46,200 | 12 | 231 |
| 2010-03-11 | 46,300 | 46,500 | 45,000 | 46,500 | 34 | 232.50 |
| 2010-03-10 | 48,050 | 48,050 | 46,000 | 46,900 | 17 | 234.50 |
| 2010-03-09 | 45,000 | 48,700 | 45,000 | 48,500 | 78 | 242.50 |
| 2010-03-08 | 44,500 | 44,500 | 43,200 | 44,000 | 24 | 220 |
| 2010-03-05 | 43,500 | 44,700 | 43,500 | 44,700 | 2 | 223.50 |
| 2010-03-04 | 43,400 | 44,200 | 43,000 | 44,200 | 22 | 221 |
| 2010-03-03 | 43,600 | 43,800 | 43,600 | 43,800 | 8 | 219 |
| 2010-03-02 | 45,000 | 45,200 | 44,000 | 45,000 | 28 | 225 |
| 2010-03-01 | 45,000 | 45,000 | 43,000 | 44,500 | 28 | 222.50 |
| 2010-02-26 | 45,800 | 45,800 | 45,100 | 45,100 | 13 | 225.50 |
| 2010-02-25 | 46,900 | 46,900 | 46,100 | 46,500 | 22 | 232.50 |
| 2010-02-24 | 45,000 | 46,500 | 45,000 | 46,500 | 37 | 232.50 |
| 2010-02-23 | 43,500 | 44,000 | 43,500 | 44,000 | 8 | 220 |
| 2010-02-22 | 45,650 | 45,650 | 43,550 | 43,550 | 14 | 217.75 |
| 2010-02-19 | 43,850 | 44,000 | 43,500 | 43,550 | 18 | 217.75 |
| 2010-02-18 | 45,000 | 45,850 | 44,300 | 45,850 | 10 | 229.25 |
| 2010-02-17 | 45,000 | 46,000 | 45,000 | 45,000 | 13 | 225 |
| 2010-02-16 | 44,500 | 46,500 | 44,500 | 45,000 | 17 | 225 |
| 2010-02-15 | 43,500 | 45,000 | 43,500 | 45,000 | 15 | 225 |
| 2010-02-12 | 47,950 | 47,950 | 45,000 | 45,500 | 22 | 227.50 |
| 2010-02-10 | 45,700 | 47,850 | 45,000 | 47,850 | 181 | 239.25 |
| 2010-02-09 | 51,000 | 53,300 | 51,000 | 53,300 | 43 | 266.50 |
| 2010-02-08 | 50,300 | 51,600 | 50,300 | 51,000 | 37 | 255 |
| 2010-02-05 | 50,000 | 50,100 | 49,150 | 49,600 | 35 | 248 |
| 2010-02-04 | 50,000 | 50,800 | 50,000 | 50,000 | 11 | 250 |
| 2010-02-03 | 49,250 | 49,900 | 49,250 | 49,900 | 3 | 249.50 |
| 2010-02-02 | 50,700 | 50,700 | 49,000 | 49,400 | 5 | 247 |
| 2010-02-01 | 49,050 | 49,500 | 48,800 | 49,500 | 15 | 247.50 |
| 2010-01-28 | 50,600 | 50,700 | 50,000 | 50,600 | 10 | 253 |
| 2010-01-27 | 51,000 | 51,000 | 49,000 | 49,900 | 15 | 249.50 |
| 2010-01-26 | 51,000 | 51,000 | 51,000 | 51,000 | 6 | 255 |
| 2010-01-25 | 49,800 | 51,000 | 49,500 | 51,000 | 35 | 255 |
| 2010-01-22 | 49,800 | 49,900 | 49,800 | 49,800 | 14 | 249 |
| 2010-01-21 | 49,000 | 49,700 | 49,000 | 49,700 | 5 | 248.50 |
| 2010-01-20 | 49,000 | 49,000 | 49,000 | 49,000 | 10 | 245 |
| 2010-01-19 | 49,450 | 49,450 | 49,000 | 49,000 | 8 | 245 |
| 2010-01-18 | 49,500 | 49,500 | 48,800 | 49,450 | 6 | 247.25 |
| 2010-01-15 | 49,800 | 49,800 | 49,800 | 49,800 | 10 | 249 |
| 2010-01-14 | 49,000 | 49,700 | 48,700 | 49,700 | 5 | 248.50 |
| 2010-01-13 | 49,100 | 50,000 | 49,000 | 50,000 | 10 | 250 |
| 2010-01-12 | 50,000 | 50,000 | 50,000 | 50,000 | 7 | 250 |
| 2010-01-08 | 49,500 | 49,600 | 48,900 | 49,600 | 21 | 248 |
| 2010-01-07 | 49,500 | 50,000 | 49,100 | 49,600 | 13 | 248 |
| 2010-01-06 | 49,500 | 49,500 | 48,600 | 49,500 | 7 | 247.50 |
| 2010-01-05 | 49,000 | 49,400 | 49,000 | 49,400 | 15 | 247 |
| 2010-01-04 | 48,800 | 48,800 | 48,800 | 48,800 | 11 | 244 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2007-03-27]1株→2株
