2317 (株)システナ 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 | 87,200 | 87,400 | 85,700 | 86,300 | 1,271 | 53.94 |
| 2010-12-29 | 85,500 | 87,600 | 84,900 | 87,100 | 1,439 | 54.44 |
| 2010-12-28 | 86,000 | 86,700 | 85,100 | 85,500 | 1,333 | 53.44 |
| 2010-12-27 | 85,500 | 87,200 | 83,300 | 86,200 | 1,939 | 53.88 |
| 2010-12-24 | 87,000 | 87,000 | 81,400 | 85,000 | 3,182 | 53.13 |
| 2010-12-22 | 89,000 | 90,500 | 87,200 | 87,900 | 4,598 | 54.94 |
| 2010-12-21 | 87,400 | 89,700 | 87,400 | 88,700 | 3,655 | 55.44 |
| 2010-12-20 | 84,000 | 88,000 | 82,500 | 87,000 | 4,100 | 54.38 |
| 2010-12-17 | 81,000 | 87,000 | 81,000 | 84,100 | 8,108 | 52.56 |
| 2010-12-16 | 76,500 | 79,700 | 75,900 | 79,500 | 2,211 | 49.69 |
| 2010-12-15 | 76,900 | 77,300 | 75,300 | 75,900 | 1,368 | 47.44 |
| 2010-12-14 | 77,000 | 78,100 | 76,900 | 77,500 | 972 | 48.44 |
| 2010-12-13 | 76,700 | 78,600 | 74,500 | 77,300 | 1,155 | 48.31 |
| 2010-12-10 | 77,500 | 78,000 | 76,400 | 77,500 | 1,389 | 48.44 |
| 2010-12-09 | 77,800 | 77,900 | 75,200 | 76,100 | 765 | 47.56 |
| 2010-12-08 | 77,000 | 78,400 | 76,600 | 77,700 | 1,200 | 48.56 |
| 2010-12-07 | 78,400 | 78,400 | 76,700 | 77,300 | 928 | 48.31 |
| 2010-12-06 | 77,100 | 78,800 | 76,000 | 78,500 | 993 | 49.06 |
| 2010-12-03 | 78,300 | 78,900 | 77,400 | 77,700 | 1,190 | 48.56 |
| 2010-12-02 | 77,100 | 78,300 | 75,400 | 77,800 | 1,443 | 48.63 |
| 2010-12-01 | 77,000 | 77,500 | 74,200 | 76,000 | 1,644 | 47.50 |
| 2010-11-30 | 76,900 | 78,900 | 76,900 | 78,300 | 1,673 | 48.94 |
| 2010-11-29 | 75,000 | 80,600 | 74,500 | 76,900 | 3,156 | 48.06 |
| 2010-11-26 | 74,000 | 74,900 | 73,700 | 74,900 | 1,421 | 46.81 |
| 2010-11-25 | 73,900 | 74,200 | 73,600 | 73,800 | 1,194 | 46.13 |
| 2010-11-24 | 72,300 | 74,700 | 71,800 | 73,700 | 2,086 | 46.06 |
| 2010-11-22 | 71,500 | 75,000 | 71,500 | 73,500 | 3,324 | 45.94 |
| 2010-11-19 | 69,000 | 71,200 | 69,000 | 71,200 | 2,388 | 44.50 |
| 2010-11-18 | 66,800 | 69,600 | 66,600 | 68,900 | 1,511 | 43.06 |
| 2010-11-17 | 65,100 | 66,800 | 65,100 | 66,700 | 971 | 41.69 |
| 2010-11-16 | 65,000 | 66,000 | 65,000 | 65,500 | 894 | 40.94 |
| 2010-11-15 | 65,200 | 65,400 | 64,800 | 65,200 | 548 | 40.75 |
| 2010-11-12 | 64,900 | 65,800 | 64,700 | 65,300 | 584 | 40.81 |
| 2010-11-11 | 65,800 | 65,800 | 64,800 | 65,600 | 715 | 41 |
| 2010-11-10 | 65,700 | 66,400 | 64,800 | 65,100 | 1,188 | 40.69 |
| 2010-11-09 | 65,000 | 66,200 | 64,900 | 66,000 | 975 | 41.25 |
| 2010-11-08 | 64,200 | 65,600 | 64,000 | 65,600 | 1,615 | 41 |
| 2010-11-05 | 62,700 | 63,800 | 62,500 | 63,700 | 1,410 | 39.81 |
| 2010-11-04 | 62,500 | 62,700 | 60,000 | 61,700 | 1,865 | 38.56 |
| 2010-11-02 | 63,500 | 63,500 | 62,200 | 62,700 | 648 | 39.19 |
| 2010-11-01 | 63,000 | 63,700 | 62,600 | 63,600 | 707 | 39.75 |
| 2010-10-29 | 63,500 | 63,800 | 62,800 | 63,300 | 815 | 39.56 |
| 2010-10-28 | 63,600 | 64,000 | 63,000 | 64,000 | 977 | 40 |
| 2010-10-27 | 63,800 | 64,000 | 63,400 | 63,900 | 880 | 39.94 |
| 2010-10-26 | 62,600 | 63,700 | 62,500 | 63,600 | 898 | 39.75 |
| 2010-10-25 | 61,300 | 63,200 | 61,300 | 63,000 | 1,201 | 39.38 |
| 2010-10-22 | 61,400 | 61,600 | 61,100 | 61,300 | 674 | 38.31 |
| 2010-10-21 | 61,700 | 62,500 | 61,300 | 61,400 | 1,031 | 38.38 |
| 2010-10-20 | 60,500 | 61,100 | 60,300 | 61,100 | 822 | 38.19 |
| 2010-10-19 | 59,700 | 61,300 | 59,700 | 61,000 | 1,179 | 38.13 |
| 2010-10-18 | 57,400 | 59,200 | 57,300 | 59,100 | 630 | 36.94 |
| 2010-10-15 | 57,200 | 57,600 | 56,500 | 57,300 | 872 | 35.81 |
| 2010-10-14 | 57,600 | 58,200 | 57,200 | 57,700 | 736 | 36.06 |
| 2010-10-13 | 56,900 | 57,700 | 56,800 | 57,200 | 589 | 35.75 |
| 2010-10-12 | 58,200 | 58,600 | 56,000 | 56,400 | 910 | 35.25 |
| 2010-10-08 | 60,500 | 60,800 | 58,500 | 58,600 | 537 | 36.63 |
| 2010-10-07 | 60,300 | 61,400 | 60,000 | 60,400 | 582 | 37.75 |
| 2010-10-06 | 58,900 | 60,400 | 58,400 | 60,100 | 1,071 | 37.56 |
| 2010-10-05 | 58,000 | 58,500 | 56,800 | 58,500 | 1,011 | 36.56 |
| 2010-10-04 | 59,700 | 60,300 | 58,000 | 58,500 | 753 | 36.56 |
| 2010-10-01 | 61,100 | 61,300 | 59,800 | 60,100 | 766 | 37.56 |
| 2010-09-30 | 62,600 | 63,000 | 60,600 | 61,500 | 1,133 | 38.44 |
| 2010-09-29 | 61,900 | 62,600 | 61,800 | 62,200 | 621 | 38.88 |
| 2010-09-28 | 61,800 | 62,900 | 61,700 | 62,200 | 756 | 38.88 |
| 2010-09-27 | 62,900 | 63,500 | 62,300 | 63,200 | 857 | 39.50 |
| 2010-09-24 | 62,500 | 63,300 | 62,200 | 62,900 | 624 | 39.31 |
| 2010-09-22 | 63,400 | 63,700 | 63,000 | 63,300 | 329 | 39.56 |
| 2010-09-21 | 63,700 | 63,800 | 63,200 | 63,300 | 390 | 39.56 |
| 2010-09-17 | 63,900 | 63,900 | 63,000 | 63,300 | 473 | 39.56 |
| 2010-09-16 | 63,200 | 63,700 | 62,900 | 62,900 | 493 | 39.31 |
| 2010-09-15 | 62,700 | 63,700 | 62,500 | 63,200 | 626 | 39.50 |
| 2010-09-14 | 63,300 | 64,400 | 62,500 | 63,700 | 702 | 39.81 |
| 2010-09-13 | 62,800 | 63,300 | 62,300 | 62,900 | 359 | 39.31 |
| 2010-09-10 | 62,900 | 62,900 | 62,100 | 62,800 | 502 | 39.25 |
| 2010-09-09 | 62,400 | 62,700 | 61,300 | 61,900 | 619 | 38.69 |
| 2010-09-08 | 63,100 | 63,400 | 62,000 | 62,400 | 757 | 39 |
| 2010-09-07 | 63,500 | 64,700 | 63,100 | 64,100 | 1,175 | 40.06 |
| 2010-09-06 | 63,000 | 63,000 | 62,400 | 62,900 | 827 | 39.31 |
| 2010-09-03 | 63,000 | 63,500 | 62,300 | 63,000 | 780 | 39.38 |
| 2010-09-02 | 63,000 | 63,800 | 62,200 | 63,000 | 1,921 | 39.38 |
| 2010-09-01 | 60,000 | 62,800 | 59,800 | 62,200 | 2,702 | 38.88 |
| 2010-08-31 | 58,200 | 59,600 | 58,100 | 59,600 | 1,079 | 37.25 |
| 2010-08-30 | 58,800 | 59,500 | 58,400 | 58,400 | 636 | 36.50 |
| 2010-08-27 | 58,000 | 58,200 | 57,000 | 57,900 | 648 | 36.19 |
| 2010-08-26 | 56,500 | 58,700 | 56,300 | 58,000 | 892 | 36.25 |
| 2010-08-25 | 56,000 | 56,500 | 55,500 | 55,800 | 532 | 34.88 |
| 2010-08-24 | 57,000 | 57,000 | 56,200 | 56,800 | 543 | 35.50 |
| 2010-08-23 | 57,000 | 57,700 | 56,200 | 57,200 | 757 | 35.75 |
| 2010-08-20 | 56,500 | 57,400 | 56,500 | 56,900 | 297 | 35.56 |
| 2010-08-19 | 57,300 | 57,600 | 56,500 | 57,500 | 691 | 35.94 |
| 2010-08-18 | 57,000 | 57,200 | 56,200 | 56,800 | 532 | 35.50 |
| 2010-08-17 | 57,500 | 57,600 | 55,700 | 56,400 | 1,148 | 35.25 |
| 2010-08-16 | 57,400 | 58,500 | 57,100 | 58,300 | 847 | 36.44 |
| 2010-08-13 | 56,800 | 58,700 | 56,800 | 58,400 | 878 | 36.50 |
| 2010-08-12 | 57,800 | 57,900 | 55,900 | 57,600 | 1,371 | 36 |
| 2010-08-11 | 59,600 | 60,100 | 58,200 | 59,000 | 1,047 | 36.88 |
| 2010-08-10 | 60,000 | 61,000 | 59,500 | 60,500 | 991 | 37.81 |
| 2010-08-09 | 58,500 | 59,800 | 58,500 | 59,500 | 1,242 | 37.19 |
| 2010-08-06 | 60,700 | 61,500 | 58,600 | 60,500 | 1,954 | 37.81 |
| 2010-08-05 | 57,200 | 63,500 | 57,200 | 61,700 | 6,174 | 38.56 |
| 2010-08-04 | 56,500 | 56,600 | 55,800 | 56,200 | 1,052 | 35.13 |
| 2010-08-03 | 56,800 | 57,600 | 56,100 | 56,500 | 1,298 | 35.31 |
| 2010-08-02 | 55,900 | 56,300 | 55,600 | 55,900 | 733 | 34.94 |
| 2010-07-30 | 55,300 | 55,400 | 54,200 | 55,400 | 834 | 34.63 |
| 2010-07-29 | 55,000 | 55,700 | 54,100 | 55,300 | 990 | 34.56 |
| 2010-07-28 | 54,300 | 55,200 | 54,000 | 55,000 | 678 | 34.38 |
| 2010-07-27 | 54,500 | 54,500 | 53,800 | 54,200 | 554 | 33.88 |
| 2010-07-26 | 53,400 | 54,100 | 53,000 | 53,800 | 730 | 33.63 |
| 2010-07-23 | 52,800 | 53,700 | 52,500 | 53,100 | 707 | 33.19 |
| 2010-07-22 | 52,300 | 52,500 | 51,700 | 52,000 | 468 | 32.50 |
| 2010-07-21 | 52,400 | 53,300 | 52,000 | 52,600 | 777 | 32.88 |
| 2010-07-20 | 51,200 | 52,300 | 51,100 | 52,000 | 451 | 32.50 |
| 2010-07-16 | 51,300 | 52,000 | 51,300 | 51,600 | 753 | 32.25 |
| 2010-07-15 | 51,700 | 51,900 | 51,200 | 51,200 | 509 | 32 |
| 2010-07-14 | 51,600 | 52,100 | 51,100 | 51,900 | 538 | 32.44 |
| 2010-07-13 | 51,800 | 52,300 | 51,400 | 51,400 | 433 | 32.13 |
| 2010-07-12 | 52,400 | 52,800 | 51,700 | 51,800 | 458 | 32.38 |
| 2010-07-09 | 53,500 | 53,500 | 52,200 | 52,400 | 448 | 32.75 |
| 2010-07-08 | 53,800 | 53,800 | 52,500 | 53,100 | 744 | 33.19 |
| 2010-07-07 | 52,800 | 53,300 | 51,500 | 52,000 | 514 | 32.50 |
| 2010-07-06 | 52,500 | 52,800 | 51,400 | 52,700 | 595 | 32.94 |
| 2010-07-05 | 51,400 | 52,800 | 51,400 | 52,300 | 861 | 32.69 |
| 2010-07-02 | 50,800 | 52,600 | 50,600 | 51,200 | 1,041 | 32 |
| 2010-07-01 | 52,100 | 52,600 | 51,100 | 51,100 | 661 | 31.94 |
| 2010-06-30 | 50,800 | 52,800 | 50,800 | 52,800 | 885 | 33 |
| 2010-06-29 | 51,800 | 53,300 | 51,500 | 51,800 | 994 | 32.38 |
| 2010-06-28 | 52,000 | 53,000 | 51,700 | 51,800 | 1,161 | 32.38 |
| 2010-06-25 | 52,500 | 52,800 | 51,900 | 52,100 | 865 | 32.56 |
| 2010-06-24 | 53,000 | 54,000 | 52,600 | 52,900 | 675 | 33.06 |
| 2010-06-23 | 54,100 | 54,500 | 52,800 | 53,200 | 1,088 | 33.25 |
| 2010-06-22 | 56,100 | 56,100 | 54,500 | 54,600 | 820 | 34.13 |
| 2010-06-21 | 54,700 | 56,600 | 54,300 | 56,100 | 2,044 | 35.06 |
| 2010-06-18 | 54,800 | 55,100 | 53,600 | 54,400 | 655 | 34 |
| 2010-06-17 | 55,500 | 56,300 | 54,300 | 54,700 | 1,082 | 34.19 |
| 2010-06-16 | 55,000 | 57,000 | 54,500 | 55,000 | 1,355 | 34.38 |
| 2010-06-15 | 54,500 | 54,900 | 53,700 | 54,400 | 685 | 34 |
| 2010-06-14 | 53,300 | 55,000 | 53,000 | 54,500 | 868 | 34.06 |
| 2010-06-11 | 52,500 | 53,000 | 52,000 | 52,300 | 1,046 | 32.69 |
| 2010-06-10 | 51,500 | 52,300 | 51,400 | 51,600 | 681 | 32.25 |
| 2010-06-09 | 53,100 | 53,100 | 51,600 | 52,000 | 870 | 32.50 |
| 2010-06-08 | 52,500 | 53,700 | 52,000 | 53,100 | 967 | 33.19 |
| 2010-06-07 | 54,400 | 54,500 | 52,300 | 53,100 | 1,127 | 33.19 |
| 2010-06-04 | 55,800 | 56,200 | 54,700 | 55,400 | 760 | 34.63 |
| 2010-06-03 | 55,300 | 56,300 | 55,200 | 55,600 | 817 | 34.75 |
| 2010-06-02 | 55,300 | 57,300 | 53,800 | 54,800 | 1,210 | 34.25 |
| 2010-06-01 | 57,500 | 57,600 | 56,000 | 56,300 | 994 | 35.19 |
| 2010-05-31 | 54,700 | 58,700 | 53,800 | 57,500 | 1,521 | 35.94 |
| 2010-05-28 | 54,600 | 56,800 | 53,700 | 54,800 | 1,391 | 34.25 |
| 2010-05-27 | 51,600 | 54,200 | 50,900 | 53,600 | 1,302 | 33.50 |
| 2010-05-26 | 52,900 | 53,000 | 49,800 | 52,300 | 2,050 | 32.69 |
| 2010-05-25 | 55,200 | 55,300 | 51,300 | 51,900 | 2,133 | 32.44 |
| 2010-05-24 | 55,500 | 56,300 | 54,900 | 55,200 | 1,026 | 34.50 |
| 2010-05-21 | 53,200 | 56,000 | 53,000 | 55,300 | 2,093 | 34.56 |
| 2010-05-20 | 56,100 | 57,800 | 54,700 | 55,200 | 1,538 | 34.50 |
| 2010-05-19 | 54,900 | 58,000 | 54,100 | 57,900 | 2,403 | 36.19 |
| 2010-05-18 | 59,400 | 60,800 | 55,800 | 56,900 | 2,437 | 35.56 |
| 2010-05-17 | 63,500 | 63,700 | 55,600 | 58,900 | 4,669 | 36.81 |
| 2010-05-14 | 65,800 | 66,000 | 63,800 | 64,400 | 4,210 | 40.25 |
| 2010-05-13 | 68,800 | 70,900 | 68,400 | 70,700 | 3,584 | 44.19 |
| 2010-05-12 | 66,100 | 68,600 | 65,000 | 67,000 | 2,249 | 41.88 |
| 2010-05-11 | 66,300 | 67,300 | 64,300 | 65,100 | 1,686 | 40.69 |
| 2010-05-10 | 63,000 | 65,100 | 63,000 | 64,600 | 1,271 | 40.38 |
| 2010-05-07 | 63,300 | 65,500 | 63,300 | 63,900 | 2,240 | 39.94 |
| 2010-05-06 | 66,700 | 68,500 | 66,600 | 67,300 | 1,731 | 42.06 |
| 2010-04-30 | 68,400 | 69,000 | 67,000 | 68,500 | 1,586 | 42.81 |
| 2010-04-28 | 67,200 | 68,200 | 66,800 | 67,800 | 2,014 | 42.38 |
| 2010-04-27 | 69,800 | 70,200 | 68,300 | 68,800 | 1,479 | 43 |
| 2010-04-26 | 71,200 | 72,000 | 69,500 | 70,100 | 2,323 | 43.81 |
| 2010-04-23 | 71,100 | 75,000 | 68,500 | 70,800 | 8,421 | 44.25 |
| 2010-04-22 | 65,900 | 65,900 | 64,500 | 65,700 | 1,047 | 41.06 |
| 2010-04-21 | 64,800 | 66,200 | 64,800 | 65,500 | 1,417 | 40.94 |
| 2010-04-20 | 65,700 | 66,200 | 63,100 | 63,900 | 2,754 | 39.94 |
| 2010-04-19 | 67,500 | 67,700 | 65,300 | 66,600 | 2,182 | 41.63 |
| 2010-04-16 | 69,300 | 71,700 | 67,300 | 68,900 | 4,086 | 43.06 |
| 2010-04-15 | 66,900 | 69,000 | 66,000 | 68,800 | 2,924 | 43 |
| 2010-04-14 | 66,400 | 66,700 | 65,500 | 66,100 | 1,183 | 41.31 |
| 2010-04-13 | 65,100 | 66,900 | 65,000 | 66,100 | 1,570 | 41.31 |
| 2010-04-12 | 66,500 | 68,200 | 65,600 | 66,000 | 2,508 | 41.25 |
| 2010-04-09 | 64,500 | 65,400 | 62,800 | 64,900 | 2,142 | 40.56 |
| 2010-04-08 | 65,500 | 65,900 | 64,000 | 64,100 | 2,187 | 40.06 |
| 2010-04-07 | 68,400 | 68,600 | 65,700 | 66,500 | 2,269 | 41.56 |
| 2010-04-06 | 70,000 | 70,800 | 67,000 | 68,400 | 2,961 | 42.75 |
| 2010-04-05 | 68,300 | 70,500 | 66,600 | 70,000 | 4,292 | 43.75 |
| 2010-04-02 | 67,500 | 68,300 | 65,500 | 66,300 | 3,148 | 41.44 |
| 2010-04-01 | 67,400 | 70,000 | 65,200 | 69,500 | 5,164 | 43.44 |
| 2010-03-31 | 71,000 | 75,800 | 66,800 | 68,300 | 12,541 | 42.69 |
| 2010-03-30 | 60,100 | 68,600 | 60,000 | 68,200 | 11,620 | 42.63 |
| 2010-03-29 | 57,000 | 59,800 | 57,000 | 58,600 | 1,949 | 36.63 |
| 2010-03-26 | 58,500 | 58,800 | 56,000 | 57,000 | 2,475 | 35.63 |
| 2010-03-25 | 59,500 | 59,900 | 58,400 | 58,500 | 1,995 | 36.56 |
| 2010-03-24 | 58,800 | 60,500 | 57,100 | 58,500 | 3,661 | 36.56 |
| 2010-03-23 | 60,000 | 62,400 | 58,600 | 59,700 | 5,394 | 37.31 |
| 2010-03-19 | 56,200 | 58,000 | 54,000 | 58,000 | 5,854 | 36.25 |
| 2010-03-18 | 60,300 | 60,700 | 56,400 | 56,500 | 14,735 | 35.31 |
| 2010-03-17 | 51,000 | 54,900 | 50,500 | 54,900 | 4,815 | 34.31 |
| 2010-03-16 | 45,050 | 48,400 | 45,050 | 47,900 | 2,762 | 29.94 |
| 2010-03-15 | 43,950 | 44,250 | 43,500 | 44,000 | 1,231 | 27.50 |
| 2010-03-12 | 42,150 | 42,850 | 42,100 | 42,550 | 678 | 26.59 |
| 2010-03-11 | 41,800 | 42,100 | 41,700 | 41,900 | 473 | 26.19 |
| 2010-03-10 | 41,650 | 42,100 | 41,600 | 41,800 | 399 | 26.13 |
| 2010-03-09 | 41,600 | 41,850 | 41,500 | 41,600 | 273 | 26 |
| 2010-03-08 | 41,500 | 41,750 | 41,350 | 41,500 | 520 | 25.94 |
| 2010-03-05 | 41,500 | 41,900 | 41,400 | 41,500 | 285 | 25.94 |
| 2010-03-04 | 41,500 | 41,500 | 41,200 | 41,350 | 427 | 25.84 |
| 2010-03-03 | 41,550 | 41,850 | 41,500 | 41,650 | 522 | 26.03 |
| 2010-03-02 | 41,300 | 41,650 | 41,250 | 41,650 | 292 | 26.03 |
| 2010-03-01 | 41,100 | 41,500 | 41,100 | 41,300 | 304 | 25.81 |
| 2010-02-26 | 41,550 | 41,600 | 41,200 | 41,450 | 73 | 25.91 |
| 2010-02-25 | 41,250 | 41,700 | 41,250 | 41,550 | 179 | 25.97 |
| 2010-02-24 | 41,650 | 41,650 | 41,200 | 41,250 | 134 | 25.78 |
| 2010-02-23 | 41,600 | 41,650 | 41,150 | 41,600 | 232 | 26 |
| 2010-02-22 | 41,300 | 41,600 | 40,800 | 41,600 | 216 | 26 |
| 2010-02-19 | 41,100 | 41,150 | 40,650 | 40,700 | 175 | 25.44 |
| 2010-02-18 | 41,000 | 41,400 | 40,950 | 41,050 | 124 | 25.66 |
| 2010-02-17 | 41,200 | 41,400 | 40,900 | 41,050 | 181 | 25.66 |
| 2010-02-16 | 41,250 | 41,400 | 41,000 | 41,000 | 66 | 25.63 |
| 2010-02-15 | 41,400 | 41,400 | 40,900 | 41,250 | 231 | 25.78 |
| 2010-02-12 | 41,200 | 41,550 | 41,100 | 41,200 | 443 | 25.75 |
| 2010-02-10 | 41,100 | 41,300 | 40,900 | 40,900 | 211 | 25.56 |
| 2010-02-09 | 41,400 | 41,400 | 41,050 | 41,100 | 251 | 25.69 |
| 2010-02-08 | 41,900 | 41,900 | 41,400 | 41,450 | 299 | 25.91 |
| 2010-02-05 | 41,700 | 41,800 | 41,500 | 41,550 | 254 | 25.97 |
| 2010-02-04 | 41,850 | 42,150 | 41,750 | 41,850 | 375 | 26.16 |
| 2010-02-03 | 41,600 | 42,000 | 41,600 | 41,700 | 160 | 26.06 |
| 2010-02-02 | 41,450 | 41,800 | 41,350 | 41,550 | 163 | 25.97 |
| 2010-02-01 | 41,750 | 41,750 | 41,300 | 41,550 | 373 | 25.97 |
| 2010-01-29 | 41,800 | 41,950 | 41,750 | 41,800 | 155 | 26.13 |
| 2010-01-28 | 41,800 | 42,000 | 41,750 | 41,900 | 170 | 26.19 |
| 2010-01-27 | 41,900 | 41,900 | 41,750 | 41,800 | 230 | 26.13 |
| 2010-01-26 | 42,000 | 42,050 | 41,750 | 41,900 | 314 | 26.19 |
| 2010-01-25 | 42,000 | 42,100 | 41,850 | 41,950 | 288 | 26.22 |
| 2010-01-22 | 42,000 | 42,000 | 41,750 | 42,000 | 144 | 26.25 |
| 2010-01-21 | 41,950 | 42,050 | 41,750 | 42,000 | 241 | 26.25 |
| 2010-01-20 | 42,000 | 42,000 | 41,850 | 41,900 | 265 | 26.19 |
| 2010-01-19 | 42,000 | 42,000 | 41,950 | 41,950 | 113 | 26.22 |
| 2010-01-18 | 41,850 | 42,000 | 41,800 | 41,950 | 194 | 26.22 |
| 2010-01-15 | 41,850 | 42,050 | 41,750 | 42,000 | 270 | 26.25 |
| 2010-01-14 | 41,950 | 42,050 | 41,850 | 41,900 | 144 | 26.19 |
| 2010-01-13 | 41,700 | 42,000 | 41,700 | 41,950 | 159 | 26.22 |
| 2010-01-12 | 42,000 | 42,000 | 41,700 | 41,750 | 411 | 26.09 |
| 2010-01-08 | 42,000 | 42,000 | 41,800 | 41,900 | 211 | 26.19 |
| 2010-01-07 | 42,000 | 42,050 | 41,800 | 42,000 | 323 | 26.25 |
| 2010-01-06 | 42,500 | 42,500 | 42,000 | 42,200 | 122 | 26.38 |
| 2010-01-05 | 42,400 | 42,400 | 42,000 | 42,100 | 111 | 26.31 |
| 2010-01-04 | 43,000 | 43,050 | 41,800 | 41,950 | 271 | 26.22 |
分割・併合履歴 ： [2021-11-29]1株→4株 [2018-05-29]1株→4株 [2013-03-27]1株→100株 [2004-12-27]1株→3株 [2004-04-26]1株→4株 [2003-02-25]1株→2株
