2397 (株)DNAチップ研究所 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 | 32,400 | 33,100 | 30,700 | 32,650 | 110 | 326.50 |
| 2010-12-29 | 33,200 | 34,800 | 32,550 | 33,500 | 140 | 335 |
| 2010-12-28 | 33,900 | 36,000 | 33,200 | 34,600 | 242 | 346 |
| 2010-12-27 | 44,800 | 45,000 | 35,900 | 38,800 | 761 | 388 |
| 2010-12-24 | 39,200 | 39,200 | 39,200 | 39,200 | 105 | 392 |
| 2010-12-22 | 27,900 | 32,200 | 27,900 | 32,200 | 189 | 322 |
| 2010-12-21 | 26,210 | 27,500 | 26,210 | 27,200 | 43 | 272 |
| 2010-12-20 | 25,940 | 26,900 | 25,940 | 26,380 | 28 | 263.80 |
| 2010-12-17 | 27,010 | 27,440 | 27,000 | 27,440 | 29 | 274.40 |
| 2010-12-16 | 28,000 | 28,000 | 26,990 | 27,100 | 69 | 271 |
| 2010-12-15 | 28,180 | 28,500 | 28,050 | 28,500 | 16 | 285 |
| 2010-12-14 | 28,700 | 29,500 | 27,600 | 28,680 | 115 | 286.80 |
| 2010-12-13 | 26,770 | 28,400 | 26,770 | 28,300 | 61 | 283 |
| 2010-12-10 | 25,310 | 26,400 | 25,310 | 26,270 | 42 | 262.70 |
| 2010-12-09 | 26,100 | 26,100 | 25,360 | 26,000 | 16 | 260 |
| 2010-12-08 | 25,600 | 26,250 | 24,000 | 25,870 | 142 | 258.70 |
| 2010-12-07 | 26,000 | 26,000 | 25,500 | 25,500 | 22 | 255 |
| 2010-12-06 | 25,500 | 25,500 | 24,500 | 24,500 | 4 | 245 |
| 2010-12-03 | 25,500 | 25,500 | 24,750 | 25,000 | 19 | 250 |
| 2010-12-02 | 25,500 | 25,500 | 25,500 | 25,500 | 5 | 255 |
| 2010-12-01 | 25,500 | 26,000 | 25,000 | 25,700 | 40 | 257 |
| 2010-11-30 | 26,000 | 26,000 | 26,000 | 26,000 | 8 | 260 |
| 2010-11-29 | 26,100 | 26,100 | 26,100 | 26,100 | 1 | 261 |
| 2010-11-26 | 25,960 | 26,100 | 25,600 | 26,100 | 29 | 261 |
| 2010-11-25 | 24,410 | 25,460 | 24,410 | 25,460 | 14 | 254.60 |
| 2010-11-24 | 24,800 | 24,800 | 24,220 | 24,300 | 10 | 243 |
| 2010-11-22 | 26,400 | 26,400 | 25,000 | 25,500 | 43 | 255 |
| 2010-11-19 | 24,000 | 26,800 | 23,890 | 25,300 | 64 | 253 |
| 2010-11-18 | 22,900 | 23,000 | 22,900 | 23,000 | 5 | 230 |
| 2010-11-17 | 22,610 | 22,610 | 22,610 | 22,610 | 1 | 226.10 |
| 2010-11-16 | 22,900 | 23,000 | 22,700 | 23,000 | 11 | 230 |
| 2010-11-15 | 24,400 | 24,400 | 23,900 | 23,900 | 4 | 239 |
| 2010-11-12 | 23,890 | 23,900 | 23,100 | 23,400 | 11 | 234 |
| 2010-11-11 | 22,880 | 24,800 | 22,880 | 24,390 | 32 | 243.90 |
| 2010-11-10 | 21,100 | 22,380 | 21,000 | 22,380 | 40 | 223.80 |
| 2010-11-09 | 20,900 | 21,010 | 20,900 | 21,010 | 6 | 210.10 |
| 2010-11-08 | 21,000 | 21,000 | 21,000 | 21,000 | 4 | 210 |
| 2010-11-05 | 20,300 | 21,500 | 20,300 | 21,500 | 24 | 215 |
| 2010-11-04 | 21,000 | 21,000 | 20,800 | 20,800 | 7 | 208 |
| 2010-11-02 | 20,700 | 21,010 | 20,700 | 21,000 | 37 | 210 |
| 2010-11-01 | 22,100 | 22,200 | 20,600 | 20,600 | 18 | 206 |
| 2010-10-29 | 22,600 | 22,900 | 22,590 | 22,800 | 7 | 228 |
| 2010-10-28 | 23,000 | 23,010 | 21,550 | 21,600 | 20 | 216 |
| 2010-10-27 | 23,980 | 23,980 | 23,000 | 23,000 | 8 | 230 |
| 2010-10-26 | 22,000 | 23,000 | 22,000 | 23,000 | 4 | 230 |
| 2010-10-25 | 21,230 | 22,000 | 21,230 | 22,000 | 4 | 220 |
| 2010-10-22 | 21,200 | 22,000 | 21,200 | 21,500 | 16 | 215 |
| 2010-10-21 | 22,020 | 22,700 | 22,000 | 22,200 | 52 | 222 |
| 2010-10-20 | 22,780 | 23,000 | 22,600 | 22,600 | 6 | 226 |
| 2010-10-19 | 23,000 | 24,000 | 22,780 | 22,780 | 14 | 227.80 |
| 2010-10-18 | 24,410 | 24,410 | 22,500 | 23,500 | 33 | 235 |
| 2010-10-15 | 25,100 | 25,100 | 24,500 | 24,910 | 31 | 249.10 |
| 2010-10-14 | 25,600 | 26,100 | 25,100 | 25,100 | 29 | 251 |
| 2010-10-13 | 26,000 | 26,010 | 26,000 | 26,000 | 15 | 260 |
| 2010-10-12 | 26,450 | 26,740 | 26,000 | 26,000 | 7 | 260 |
| 2010-10-08 | 26,060 | 27,000 | 26,060 | 26,950 | 5 | 269.50 |
| 2010-10-07 | 26,540 | 26,540 | 26,100 | 26,150 | 22 | 261.50 |
| 2010-10-06 | 26,130 | 27,130 | 26,130 | 26,160 | 12 | 261.60 |
| 2010-10-05 | 26,120 | 26,300 | 26,120 | 26,130 | 14 | 261.30 |
| 2010-10-04 | 26,400 | 29,100 | 25,500 | 28,000 | 33 | 280 |
| 2010-10-01 | 27,550 | 28,050 | 26,500 | 26,510 | 34 | 265.10 |
| 2010-09-30 | 27,800 | 27,810 | 27,800 | 27,810 | 7 | 278.10 |
| 2010-09-29 | 29,200 | 29,200 | 28,000 | 28,000 | 26 | 280 |
| 2010-09-28 | 29,200 | 29,200 | 29,200 | 29,200 | 2 | 292 |
| 2010-09-27 | 29,200 | 29,500 | 29,100 | 29,500 | 11 | 295 |
| 2010-09-24 | 29,410 | 29,410 | 29,200 | 29,200 | 11 | 292 |
| 2010-09-22 | 29,970 | 29,970 | 29,400 | 29,410 | 14 | 294.10 |
| 2010-09-21 | 29,400 | 29,400 | 29,400 | 29,400 | 15 | 294 |
| 2010-09-17 | 30,000 | 30,000 | 29,100 | 29,210 | 8 | 292.10 |
| 2010-09-16 | 31,000 | 31,000 | 30,000 | 30,000 | 3 | 300 |
| 2010-09-15 | 31,400 | 31,500 | 31,000 | 31,000 | 11 | 310 |
| 2010-09-14 | 30,000 | 30,000 | 30,000 | 30,000 | 18 | 300 |
| 2010-09-13 | 29,990 | 30,000 | 29,300 | 29,300 | 6 | 293 |
| 2010-09-10 | 28,800 | 30,000 | 28,800 | 30,000 | 14 | 300 |
| 2010-09-09 | 30,000 | 30,000 | 30,000 | 30,000 | 5 | 300 |
| 2010-09-08 | 29,800 | 29,800 | 29,300 | 29,300 | 2 | 293 |
| 2010-09-07 | 31,000 | 31,100 | 29,850 | 29,850 | 14 | 298.50 |
| 2010-09-06 | 29,670 | 29,700 | 29,670 | 29,700 | 2 | 297 |
| 2010-09-03 | 30,950 | 30,950 | 29,150 | 29,950 | 7 | 299.50 |
| 2010-09-02 | 29,060 | 29,060 | 29,000 | 29,000 | 4 | 290 |
| 2010-09-01 | 29,110 | 29,310 | 29,020 | 29,020 | 9 | 290.20 |
| 2010-08-31 | 31,000 | 31,000 | 29,160 | 29,160 | 8 | 291.60 |
| 2010-08-30 | 30,000 | 31,000 | 30,000 | 31,000 | 8 | 310 |
| 2010-08-27 | 28,470 | 30,000 | 28,470 | 30,000 | 15 | 300 |
| 2010-08-26 | 28,500 | 28,610 | 27,700 | 28,000 | 24 | 280 |
| 2010-08-25 | 31,000 | 31,000 | 29,000 | 29,000 | 52 | 290 |
| 2010-08-24 | 31,100 | 31,800 | 31,100 | 31,100 | 18 | 311 |
| 2010-08-23 | 31,500 | 31,500 | 31,100 | 31,100 | 9 | 311 |
| 2010-08-20 | 31,500 | 32,900 | 31,500 | 32,900 | 6 | 329 |
| 2010-08-19 | 32,850 | 33,000 | 30,900 | 32,100 | 53 | 321 |
| 2010-08-18 | 32,700 | 35,700 | 32,700 | 32,850 | 20 | 328.50 |
| 2010-08-17 | 34,800 | 34,800 | 32,950 | 32,950 | 9 | 329.50 |
| 2010-08-16 | 35,000 | 35,000 | 34,800 | 34,800 | 4 | 348 |
| 2010-08-13 | 35,550 | 35,600 | 34,800 | 34,800 | 28 | 348 |
| 2010-08-12 | 36,600 | 36,950 | 36,600 | 36,950 | 3 | 369.50 |
| 2010-08-11 | 37,400 | 37,400 | 37,400 | 37,400 | 3 | 374 |
| 2010-08-10 | 37,000 | 37,450 | 37,000 | 37,450 | 8 | 374.50 |
| 2010-08-09 | 35,200 | 37,350 | 35,100 | 37,000 | 21 | 370 |
| 2010-08-06 | 36,950 | 36,950 | 36,950 | 36,950 | 5 | 369.50 |
| 2010-08-05 | 35,450 | 36,900 | 35,450 | 36,900 | 10 | 369 |
| 2010-08-04 | 35,550 | 35,550 | 35,500 | 35,500 | 5 | 355 |
| 2010-08-03 | 36,500 | 36,500 | 35,650 | 36,000 | 7 | 360 |
| 2010-08-02 | 38,500 | 38,500 | 36,500 | 36,500 | 23 | 365 |
| 2010-07-30 | 36,250 | 39,400 | 35,800 | 38,700 | 21 | 387 |
| 2010-07-29 | 36,300 | 36,900 | 36,300 | 36,900 | 2 | 369 |
| 2010-07-28 | 36,000 | 36,950 | 36,000 | 36,950 | 5 | 369.50 |
| 2010-07-27 | 36,300 | 37,200 | 36,300 | 37,200 | 10 | 372 |
| 2010-07-26 | 35,000 | 35,600 | 35,000 | 35,600 | 9 | 356 |
| 2010-07-23 | 35,100 | 35,200 | 34,850 | 34,950 | 30 | 349.50 |
| 2010-07-22 | 35,000 | 35,800 | 35,000 | 35,100 | 35 | 351 |
| 2010-07-21 | 36,900 | 37,000 | 35,850 | 35,850 | 37 | 358.50 |
| 2010-07-20 | 38,800 | 39,000 | 36,900 | 36,900 | 15 | 369 |
| 2010-07-16 | 39,000 | 39,100 | 38,750 | 39,000 | 7 | 390 |
| 2010-07-15 | 39,400 | 39,750 | 38,900 | 39,500 | 33 | 395 |
| 2010-07-14 | 39,150 | 39,450 | 38,800 | 39,400 | 72 | 394 |
| 2010-07-13 | 40,600 | 40,600 | 39,550 | 40,250 | 15 | 402.50 |
| 2010-07-12 | 39,800 | 40,700 | 39,650 | 40,000 | 73 | 400 |
| 2010-07-09 | 43,900 | 44,000 | 40,000 | 41,200 | 144 | 412 |
| 2010-07-08 | 50,400 | 50,400 | 44,000 | 46,000 | 520 | 460 |
| 2010-07-07 | 38,400 | 42,000 | 38,400 | 42,000 | 45 | 420 |
| 2010-07-06 | 37,200 | 37,900 | 37,200 | 37,800 | 7 | 378 |
| 2010-07-05 | 38,600 | 38,600 | 38,600 | 38,600 | 2 | 386 |
| 2010-07-02 | 36,800 | 37,950 | 36,500 | 37,950 | 24 | 379.50 |
| 2010-07-01 | 37,600 | 37,600 | 36,800 | 36,800 | 10 | 368 |
| 2010-06-30 | 37,000 | 37,600 | 36,000 | 37,600 | 13 | 376 |
| 2010-06-29 | 37,900 | 38,000 | 37,000 | 37,000 | 18 | 370 |
| 2010-06-28 | 37,750 | 38,600 | 37,750 | 37,950 | 18 | 379.50 |
| 2010-06-25 | 37,300 | 38,700 | 37,300 | 37,700 | 40 | 377 |
| 2010-06-24 | 37,300 | 37,300 | 37,300 | 37,300 | 2 | 373 |
| 2010-06-23 | 37,600 | 37,600 | 37,200 | 37,200 | 3 | 372 |
| 2010-06-22 | 36,900 | 37,600 | 36,900 | 37,600 | 14 | 376 |
| 2010-06-21 | 37,050 | 38,500 | 37,050 | 38,300 | 16 | 383 |
| 2010-06-18 | 37,100 | 39,150 | 37,100 | 39,150 | 34 | 391.50 |
| 2010-06-17 | 38,500 | 38,500 | 37,100 | 37,100 | 13 | 371 |
| 2010-06-16 | 38,700 | 39,300 | 38,500 | 38,500 | 5 | 385 |
| 2010-06-15 | 38,300 | 40,600 | 38,250 | 38,700 | 33 | 387 |
| 2010-06-14 | 38,300 | 38,300 | 37,600 | 37,600 | 5 | 376 |
| 2010-06-11 | 37,600 | 37,600 | 37,600 | 37,600 | 5 | 376 |
| 2010-06-10 | 38,000 | 38,000 | 37,600 | 37,600 | 4 | 376 |
| 2010-06-09 | 38,250 | 38,700 | 38,000 | 38,000 | 13 | 380 |
| 2010-06-08 | 39,500 | 39,500 | 38,950 | 38,950 | 12 | 389.50 |
| 2010-06-07 | 38,000 | 38,000 | 35,100 | 37,400 | 79 | 374 |
| 2010-06-04 | 38,700 | 38,700 | 37,500 | 37,500 | 20 | 375 |
| 2010-06-03 | 39,350 | 39,850 | 38,650 | 39,000 | 28 | 390 |
| 2010-06-02 | 39,750 | 41,600 | 39,750 | 40,000 | 10 | 400 |
| 2010-06-01 | 42,700 | 43,000 | 41,000 | 42,400 | 29 | 424 |
| 2010-05-31 | 37,000 | 41,800 | 37,000 | 40,800 | 35 | 408 |
| 2010-05-28 | 38,200 | 38,200 | 36,600 | 37,000 | 9 | 370 |
| 2010-05-27 | 36,050 | 37,550 | 36,050 | 37,500 | 13 | 375 |
| 2010-05-26 | 36,300 | 36,300 | 36,000 | 36,050 | 16 | 360.50 |
| 2010-05-25 | 36,250 | 38,000 | 36,250 | 36,300 | 26 | 363 |
| 2010-05-24 | 37,000 | 37,600 | 36,200 | 36,250 | 30 | 362.50 |
| 2010-05-21 | 37,500 | 37,600 | 37,150 | 37,150 | 35 | 371.50 |
| 2010-05-20 | 38,200 | 38,600 | 38,000 | 38,600 | 55 | 386 |
| 2010-05-19 | 40,400 | 40,400 | 38,150 | 39,150 | 34 | 391.50 |
| 2010-05-18 | 40,500 | 40,500 | 39,000 | 39,000 | 28 | 390 |
| 2010-05-17 | 43,000 | 43,050 | 40,400 | 40,450 | 36 | 404.50 |
| 2010-05-14 | 45,100 | 45,150 | 43,100 | 43,100 | 36 | 431 |
| 2010-05-13 | 44,350 | 46,400 | 44,350 | 45,300 | 15 | 453 |
| 2010-05-12 | 48,500 | 48,500 | 45,000 | 45,050 | 48 | 450.50 |
| 2010-05-11 | 52,000 | 52,500 | 48,600 | 48,600 | 40 | 486 |
| 2010-05-10 | 48,300 | 51,000 | 47,500 | 51,000 | 35 | 510 |
| 2010-05-07 | 48,000 | 49,900 | 47,300 | 49,000 | 107 | 490 |
| 2010-05-06 | 51,000 | 52,600 | 49,900 | 51,400 | 114 | 514 |
| 2010-04-30 | 52,000 | 54,600 | 52,000 | 54,600 | 94 | 546 |
| 2010-04-28 | 52,000 | 53,500 | 51,200 | 51,600 | 74 | 516 |
| 2010-04-27 | 53,600 | 55,000 | 50,800 | 55,000 | 86 | 550 |
| 2010-04-26 | 50,800 | 54,800 | 50,800 | 54,600 | 108 | 546 |
| 2010-04-23 | 56,100 | 56,100 | 50,600 | 51,800 | 186 | 518 |
| 2010-04-22 | 59,100 | 59,800 | 52,100 | 54,000 | 573 | 540 |
| 2010-04-21 | 43,100 | 50,100 | 43,100 | 50,100 | 184 | 501 |
| 2010-04-20 | 42,500 | 43,500 | 42,500 | 43,100 | 31 | 431 |
| 2010-04-19 | 42,050 | 42,050 | 41,500 | 41,750 | 31 | 417.50 |
| 2010-04-16 | 42,400 | 43,450 | 40,200 | 43,450 | 93 | 434.50 |
| 2010-04-15 | 40,050 | 42,000 | 40,050 | 41,800 | 95 | 418 |
| 2010-04-14 | 40,700 | 40,700 | 39,600 | 40,000 | 15 | 400 |
| 2010-04-13 | 40,000 | 41,950 | 39,500 | 41,850 | 52 | 418.50 |
| 2010-04-12 | 38,500 | 41,600 | 38,500 | 39,800 | 70 | 398 |
| 2010-04-09 | 37,700 | 38,000 | 37,700 | 37,800 | 9 | 378 |
| 2010-04-08 | 37,500 | 38,000 | 37,500 | 38,000 | 9 | 380 |
| 2010-04-07 | 38,500 | 38,500 | 38,000 | 38,000 | 8 | 380 |
| 2010-04-05 | 38,000 | 39,500 | 38,000 | 38,550 | 19 | 385.50 |
| 2010-04-02 | 38,200 | 38,200 | 37,200 | 37,300 | 24 | 373 |
| 2010-04-01 | 37,800 | 38,000 | 37,800 | 38,000 | 19 | 380 |
| 2010-03-31 | 38,000 | 38,850 | 37,300 | 37,800 | 41 | 378 |
| 2010-03-30 | 37,700 | 38,000 | 37,500 | 38,000 | 8 | 380 |
| 2010-03-29 | 37,500 | 38,400 | 37,500 | 38,400 | 13 | 384 |
| 2010-03-26 | 39,500 | 39,500 | 38,000 | 39,500 | 35 | 395 |
| 2010-03-25 | 38,050 | 39,000 | 38,050 | 39,000 | 22 | 390 |
| 2010-03-24 | 42,100 | 42,200 | 38,000 | 39,000 | 74 | 390 |
| 2010-03-23 | 36,800 | 40,800 | 36,200 | 40,800 | 80 | 408 |
| 2010-03-19 | 36,400 | 38,000 | 36,400 | 36,800 | 11 | 368 |
| 2010-03-18 | 38,000 | 38,650 | 36,550 | 36,700 | 23 | 367 |
| 2010-03-17 | 36,300 | 37,900 | 36,300 | 37,800 | 14 | 378 |
| 2010-03-16 | 35,550 | 37,600 | 35,300 | 35,600 | 47 | 356 |
| 2010-03-15 | 35,700 | 35,700 | 35,550 | 35,550 | 17 | 355.50 |
| 2010-03-12 | 36,400 | 36,400 | 35,450 | 36,100 | 8 | 361 |
| 2010-03-11 | 35,450 | 36,350 | 35,400 | 35,400 | 34 | 354 |
| 2010-03-10 | 35,600 | 36,800 | 35,400 | 35,400 | 37 | 354 |
| 2010-03-09 | 35,850 | 36,550 | 35,850 | 36,550 | 10 | 365.50 |
| 2010-03-08 | 36,200 | 37,250 | 35,800 | 37,250 | 31 | 372.50 |
| 2010-03-05 | 36,350 | 36,350 | 36,200 | 36,200 | 9 | 362 |
| 2010-03-04 | 36,950 | 36,950 | 36,250 | 36,300 | 19 | 363 |
| 2010-03-03 | 36,550 | 36,550 | 36,200 | 36,250 | 17 | 362.50 |
| 2010-03-02 | 38,000 | 38,000 | 36,600 | 36,600 | 32 | 366 |
| 2010-03-01 | 37,800 | 37,850 | 37,800 | 37,850 | 10 | 378.50 |
| 2010-02-26 | 38,450 | 38,500 | 37,100 | 37,800 | 25 | 378 |
| 2010-02-25 | 37,800 | 38,100 | 37,800 | 38,050 | 23 | 380.50 |
| 2010-02-24 | 35,400 | 35,700 | 33,600 | 35,700 | 40 | 357 |
| 2010-02-23 | 36,800 | 36,800 | 36,000 | 36,100 | 14 | 361 |
| 2010-02-22 | 37,500 | 37,550 | 37,450 | 37,500 | 6 | 375 |
| 2010-02-19 | 37,700 | 38,450 | 37,400 | 37,450 | 20 | 374.50 |
| 2010-02-18 | 38,300 | 38,300 | 37,800 | 37,800 | 9 | 378 |
| 2010-02-17 | 38,050 | 38,600 | 37,900 | 38,250 | 30 | 382.50 |
| 2010-02-16 | 40,100 | 40,100 | 38,400 | 38,450 | 21 | 384.50 |
| 2010-02-15 | 40,800 | 40,800 | 40,000 | 40,050 | 10 | 400.50 |
| 2010-02-12 | 39,300 | 40,800 | 39,100 | 40,800 | 27 | 408 |
| 2010-02-10 | 38,600 | 40,000 | 38,600 | 40,000 | 14 | 400 |
| 2010-02-09 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2010-02-08 | 40,300 | 40,300 | 40,300 | 40,300 | 11 | 403 |
| 2010-02-05 | 40,500 | 41,400 | 38,900 | 41,400 | 63 | 414 |
| 2010-02-04 | 40,750 | 40,750 | 40,750 | 40,750 | 2 | 407.50 |
| 2010-02-03 | 41,000 | 41,000 | 41,000 | 41,000 | 4 | 410 |
| 2010-02-02 | 42,300 | 42,500 | 41,100 | 41,100 | 6 | 411 |
| 2010-02-01 | 40,450 | 42,500 | 40,450 | 40,750 | 8 | 407.50 |
| 2010-01-29 | 40,950 | 42,000 | 40,900 | 41,600 | 9 | 416 |
| 2010-01-28 | 41,950 | 42,450 | 41,950 | 42,450 | 3 | 424.50 |
| 2010-01-27 | 41,200 | 41,250 | 40,800 | 40,800 | 26 | 408 |
| 2010-01-25 | 41,150 | 43,400 | 40,600 | 43,300 | 17 | 433 |
| 2010-01-22 | 40,750 | 41,850 | 40,700 | 41,850 | 8 | 418.50 |
| 2010-01-21 | 41,150 | 41,150 | 41,150 | 41,150 | 1 | 411.50 |
| 2010-01-20 | 41,500 | 41,600 | 41,500 | 41,600 | 7 | 416 |
| 2010-01-19 | 43,000 | 43,000 | 42,150 | 42,150 | 25 | 421.50 |
| 2010-01-18 | 42,050 | 42,050 | 42,050 | 42,050 | 1 | 420.50 |
| 2010-01-15 | 43,000 | 43,000 | 43,000 | 43,000 | 5 | 430 |
| 2010-01-14 | 41,050 | 42,800 | 41,050 | 42,800 | 26 | 428 |
| 2010-01-13 | 42,000 | 42,000 | 40,900 | 40,900 | 7 | 409 |
| 2010-01-12 | 41,400 | 43,000 | 41,400 | 43,000 | 26 | 430 |
| 2010-01-08 | 43,000 | 43,000 | 42,000 | 42,000 | 3 | 420 |
| 2010-01-07 | 43,400 | 44,200 | 42,000 | 42,000 | 12 | 420 |
| 2010-01-06 | 43,300 | 44,100 | 41,700 | 44,100 | 22 | 441 |
| 2010-01-05 | 44,000 | 44,300 | 44,000 | 44,000 | 13 | 440 |
| 2010-01-04 | 40,600 | 44,000 | 40,600 | 43,300 | 17 | 433 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-03-28]1株→2株
