2475 WDB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 | 71,500 | 71,600 | 70,000 | 70,000 | 125 | 175 |
| 2010-12-29 | 69,200 | 72,000 | 68,700 | 70,000 | 176 | 175 |
| 2010-12-28 | 66,700 | 69,400 | 66,700 | 68,800 | 221 | 172 |
| 2010-12-27 | 64,500 | 67,000 | 64,000 | 66,900 | 43 | 167.25 |
| 2010-12-24 | 64,600 | 65,000 | 64,600 | 65,000 | 47 | 162.50 |
| 2010-12-22 | 64,700 | 64,700 | 63,700 | 64,500 | 95 | 161.25 |
| 2010-12-21 | 64,600 | 64,900 | 64,000 | 64,000 | 58 | 160 |
| 2010-12-20 | 64,200 | 66,000 | 64,000 | 64,000 | 52 | 160 |
| 2010-12-17 | 63,900 | 65,100 | 63,900 | 65,100 | 49 | 162.75 |
| 2010-12-16 | 63,800 | 64,900 | 63,500 | 64,900 | 16 | 162.25 |
| 2010-12-15 | 65,000 | 65,000 | 63,600 | 63,600 | 29 | 159 |
| 2010-12-14 | 66,200 | 67,100 | 63,200 | 63,200 | 73 | 158 |
| 2010-12-13 | 66,000 | 68,700 | 65,000 | 66,000 | 93 | 165 |
| 2010-12-10 | 62,300 | 68,000 | 60,000 | 68,000 | 189 | 170 |
| 2010-12-09 | 58,800 | 62,700 | 58,200 | 62,700 | 51 | 156.75 |
| 2010-12-08 | 58,800 | 58,900 | 56,700 | 57,800 | 44 | 144.50 |
| 2010-12-07 | 57,200 | 57,900 | 56,400 | 56,900 | 57 | 142.25 |
| 2010-12-06 | 56,000 | 56,200 | 56,000 | 56,200 | 32 | 140.50 |
| 2010-12-03 | 55,800 | 57,500 | 55,800 | 56,400 | 20 | 141 |
| 2010-12-02 | 55,800 | 55,900 | 55,800 | 55,800 | 24 | 139.50 |
| 2010-12-01 | 56,100 | 56,100 | 55,800 | 55,900 | 7 | 139.75 |
| 2010-11-30 | 57,200 | 57,500 | 56,000 | 56,100 | 36 | 140.25 |
| 2010-11-29 | 58,500 | 58,700 | 57,900 | 58,000 | 32 | 145 |
| 2010-11-26 | 56,700 | 58,300 | 56,700 | 57,900 | 78 | 144.75 |
| 2010-11-25 | 54,300 | 56,300 | 54,300 | 56,300 | 108 | 140.75 |
| 2010-11-24 | 53,500 | 53,800 | 52,700 | 53,800 | 12 | 134.50 |
| 2010-11-22 | 53,000 | 53,500 | 53,000 | 53,400 | 19 | 133.50 |
| 2010-11-19 | 53,000 | 53,000 | 52,600 | 53,000 | 12 | 132.50 |
| 2010-11-18 | 53,000 | 53,700 | 52,700 | 53,000 | 8 | 132.50 |
| 2010-11-17 | 53,000 | 53,500 | 52,800 | 53,500 | 22 | 133.75 |
| 2010-11-16 | 53,900 | 53,900 | 53,200 | 53,200 | 20 | 133 |
| 2010-11-15 | 53,700 | 54,900 | 52,900 | 52,900 | 94 | 132.25 |
| 2010-11-12 | 52,300 | 53,300 | 52,300 | 52,900 | 19 | 132.25 |
| 2010-11-11 | 53,200 | 53,200 | 52,600 | 52,600 | 22 | 131.50 |
| 2010-11-10 | 53,100 | 53,100 | 52,100 | 52,500 | 315 | 131.25 |
| 2010-11-09 | 52,500 | 52,700 | 52,000 | 52,500 | 22 | 131.25 |
| 2010-11-08 | 52,000 | 52,400 | 51,800 | 52,300 | 11 | 130.75 |
| 2010-11-05 | 51,200 | 51,900 | 51,200 | 51,900 | 9 | 129.75 |
| 2010-11-04 | 50,900 | 51,900 | 50,900 | 51,600 | 8 | 129 |
| 2010-11-02 | 50,100 | 50,800 | 50,000 | 50,800 | 14 | 127 |
| 2010-11-01 | 50,500 | 50,500 | 50,100 | 50,100 | 4 | 125.25 |
| 2010-10-29 | 51,800 | 51,800 | 50,000 | 50,100 | 76 | 125.25 |
| 2010-10-28 | 50,200 | 51,100 | 50,100 | 50,100 | 15 | 125.25 |
| 2010-10-27 | 51,500 | 51,500 | 50,500 | 50,500 | 22 | 126.25 |
| 2010-10-26 | 48,800 | 49,100 | 48,800 | 49,100 | 8 | 122.75 |
| 2010-10-25 | 48,852 | 49,052 | 48,400 | 49,000 | 14 | 122.50 |
| 2010-10-22 | 48,400 | 49,400 | 48,000 | 49,400 | 22 | 123.50 |
| 2010-10-21 | 48,900 | 49,000 | 48,652 | 48,900 | 19 | 122.25 |
| 2010-10-20 | 49,052 | 49,600 | 48,000 | 49,600 | 19 | 124 |
| 2010-10-19 | 49,200 | 49,400 | 49,200 | 49,400 | 4 | 123.50 |
| 2010-10-18 | 49,400 | 50,200 | 49,400 | 50,200 | 8 | 125.50 |
| 2010-10-15 | 50,000 | 50,000 | 49,600 | 50,000 | 8 | 125 |
| 2010-10-14 | 50,100 | 50,100 | 50,000 | 50,000 | 3 | 125 |
| 2010-10-13 | 50,300 | 50,300 | 50,300 | 50,300 | 4 | 125.75 |
| 2010-10-12 | 50,800 | 51,400 | 50,400 | 50,500 | 16 | 126.25 |
| 2010-10-08 | 51,300 | 51,400 | 51,200 | 51,300 | 30 | 128.25 |
| 2010-10-07 | 51,400 | 51,400 | 50,800 | 51,400 | 15 | 128.50 |
| 2010-10-06 | 50,200 | 50,400 | 49,700 | 50,400 | 16 | 126 |
| 2010-10-05 | 50,800 | 51,300 | 47,300 | 51,200 | 50 | 128 |
| 2010-10-04 | 50,500 | 51,500 | 50,500 | 50,500 | 11 | 126.25 |
| 2010-10-01 | 50,800 | 51,500 | 50,500 | 50,500 | 5 | 126.25 |
| 2010-09-30 | 51,500 | 51,500 | 50,700 | 50,800 | 15 | 127 |
| 2010-09-29 | 50,800 | 50,800 | 50,600 | 50,600 | 18 | 126.50 |
| 2010-09-28 | 51,000 | 51,000 | 50,800 | 50,800 | 3 | 127 |
| 2010-09-27 | 50,300 | 51,700 | 50,300 | 51,700 | 21 | 129.25 |
| 2010-09-24 | 51,300 | 51,300 | 51,300 | 51,300 | 1 | 128.25 |
| 2010-09-22 | 52,000 | 52,500 | 51,900 | 52,000 | 10 | 130 |
| 2010-09-21 | 50,000 | 51,000 | 50,000 | 51,000 | 64 | 127.50 |
| 2010-09-16 | 51,300 | 52,000 | 51,300 | 52,000 | 13 | 130 |
| 2010-09-15 | 51,100 | 51,100 | 51,100 | 51,100 | 1 | 127.75 |
| 2010-09-14 | 51,000 | 51,500 | 50,600 | 51,500 | 20 | 128.75 |
| 2010-09-13 | 51,100 | 51,800 | 51,100 | 51,500 | 6 | 128.75 |
| 2010-09-10 | 51,400 | 51,500 | 51,000 | 51,000 | 28 | 127.50 |
| 2010-09-09 | 51,300 | 51,400 | 50,500 | 51,400 | 21 | 128.50 |
| 2010-09-08 | 51,300 | 51,300 | 50,200 | 51,000 | 10 | 127.50 |
| 2010-09-07 | 51,000 | 51,000 | 50,700 | 50,800 | 7 | 127 |
| 2010-09-06 | 50,200 | 51,000 | 50,200 | 51,000 | 5 | 127.50 |
| 2010-09-03 | 49,500 | 50,900 | 49,500 | 50,900 | 5 | 127.25 |
| 2010-09-02 | 49,700 | 50,400 | 49,700 | 50,400 | 3 | 126 |
| 2010-09-01 | 50,000 | 50,000 | 49,000 | 49,000 | 4 | 122.50 |
| 2010-08-31 | 50,400 | 50,700 | 50,000 | 50,700 | 4 | 126.75 |
| 2010-08-30 | 48,500 | 50,400 | 48,500 | 50,400 | 6 | 126 |
| 2010-08-27 | 47,500 | 48,200 | 47,500 | 48,200 | 6 | 120.50 |
| 2010-08-26 | 48,052 | 48,352 | 47,700 | 47,700 | 11 | 119.25 |
| 2010-08-25 | 49,400 | 50,100 | 47,000 | 47,352 | 46 | 118.38 |
| 2010-08-24 | 50,000 | 51,400 | 50,000 | 51,400 | 23 | 128.50 |
| 2010-08-23 | 51,000 | 52,000 | 50,000 | 51,000 | 30 | 127.50 |
| 2010-08-20 | 51,000 | 51,900 | 51,000 | 51,000 | 12 | 127.50 |
| 2010-08-19 | 50,900 | 52,500 | 50,900 | 52,000 | 14 | 130 |
| 2010-08-18 | 51,300 | 51,900 | 50,900 | 51,900 | 7 | 129.75 |
| 2010-08-17 | 51,300 | 52,800 | 51,300 | 51,400 | 17 | 128.50 |
| 2010-08-16 | 51,500 | 52,900 | 51,000 | 52,900 | 18 | 132.25 |
| 2010-08-13 | 52,500 | 52,500 | 51,800 | 52,000 | 37 | 130 |
| 2010-08-12 | 51,800 | 53,500 | 51,300 | 53,500 | 49 | 133.75 |
| 2010-08-11 | 53,400 | 53,500 | 52,000 | 52,800 | 24 | 132 |
| 2010-08-10 | 54,300 | 54,500 | 52,700 | 52,700 | 28 | 131.75 |
| 2010-08-09 | 52,500 | 53,500 | 52,500 | 53,500 | 9 | 133.75 |
| 2010-08-06 | 51,600 | 53,000 | 51,600 | 53,000 | 12 | 132.50 |
| 2010-08-05 | 51,600 | 51,600 | 51,600 | 51,600 | 2 | 129 |
| 2010-08-04 | 52,200 | 52,500 | 51,700 | 51,700 | 18 | 129.25 |
| 2010-08-03 | 51,200 | 53,500 | 51,200 | 53,500 | 10 | 133.75 |
| 2010-08-02 | 51,300 | 51,300 | 51,000 | 51,000 | 4 | 127.50 |
| 2010-07-30 | 51,900 | 52,300 | 51,300 | 52,300 | 3 | 130.75 |
| 2010-07-29 | 52,900 | 52,900 | 51,000 | 51,900 | 23 | 129.75 |
| 2010-07-28 | 51,300 | 52,800 | 51,300 | 52,800 | 3 | 132 |
| 2010-07-27 | 52,000 | 52,000 | 51,500 | 51,500 | 18 | 128.75 |
| 2010-07-26 | 52,900 | 52,900 | 51,800 | 52,800 | 26 | 132 |
| 2010-07-23 | 53,300 | 53,300 | 53,300 | 53,300 | 8 | 133.25 |
| 2010-07-22 | 51,800 | 52,700 | 51,500 | 52,700 | 8 | 131.75 |
| 2010-07-21 | 52,700 | 52,800 | 51,800 | 52,800 | 7 | 132 |
| 2010-07-20 | 52,500 | 53,300 | 52,500 | 53,300 | 5 | 133.25 |
| 2010-07-16 | 52,200 | 53,300 | 52,200 | 53,300 | 7 | 133.25 |
| 2010-07-15 | 52,000 | 53,300 | 52,000 | 53,300 | 12 | 133.25 |
| 2010-07-14 | 52,500 | 53,400 | 52,500 | 53,000 | 9 | 132.50 |
| 2010-07-13 | 53,200 | 53,400 | 52,500 | 52,500 | 7 | 131.25 |
| 2010-07-12 | 53,400 | 53,400 | 52,300 | 53,400 | 9 | 133.50 |
| 2010-07-09 | 53,400 | 53,900 | 52,000 | 53,400 | 60 | 133.50 |
| 2010-07-08 | 50,900 | 51,400 | 50,900 | 51,400 | 5 | 128.50 |
| 2010-07-07 | 51,800 | 51,800 | 50,200 | 50,800 | 13 | 127 |
| 2010-07-06 | 51,700 | 51,800 | 51,000 | 51,000 | 32 | 127.50 |
| 2010-07-05 | 52,500 | 52,500 | 52,500 | 52,500 | 1 | 131.25 |
| 2010-07-02 | 51,000 | 52,000 | 50,000 | 52,000 | 22 | 130 |
| 2010-07-01 | 50,100 | 51,200 | 49,852 | 51,200 | 23 | 128 |
| 2010-06-30 | 50,300 | 51,800 | 49,600 | 50,800 | 36 | 127 |
| 2010-06-29 | 52,000 | 52,500 | 51,700 | 52,000 | 23 | 130 |
| 2010-06-28 | 52,900 | 52,900 | 52,000 | 52,000 | 4 | 130 |
| 2010-06-25 | 51,500 | 52,900 | 51,500 | 52,900 | 16 | 132.25 |
| 2010-06-24 | 51,200 | 53,300 | 51,200 | 53,300 | 7 | 133.25 |
| 2010-06-22 | 51,300 | 51,300 | 51,200 | 51,300 | 5 | 128.25 |
| 2010-06-21 | 50,700 | 52,100 | 50,700 | 51,500 | 6 | 128.75 |
| 2010-06-18 | 51,900 | 51,900 | 51,700 | 51,700 | 3 | 129.25 |
| 2010-06-17 | 51,300 | 52,900 | 51,000 | 52,900 | 26 | 132.25 |
| 2010-06-16 | 51,600 | 52,600 | 51,500 | 51,700 | 37 | 129.25 |
| 2010-06-15 | 50,900 | 51,800 | 50,900 | 51,800 | 8 | 129.50 |
| 2010-06-14 | 53,000 | 53,000 | 52,800 | 52,800 | 4 | 132 |
| 2010-06-11 | 52,500 | 53,000 | 50,700 | 52,300 | 23 | 130.75 |
| 2010-06-10 | 50,500 | 51,500 | 50,500 | 51,500 | 28 | 128.75 |
| 2010-06-09 | 50,600 | 50,600 | 50,000 | 50,100 | 11 | 125.25 |
| 2010-06-08 | 50,500 | 50,500 | 50,000 | 50,500 | 8 | 126.25 |
| 2010-06-07 | 49,900 | 49,900 | 49,000 | 49,052 | 28 | 122.63 |
| 2010-06-04 | 50,200 | 50,900 | 50,200 | 50,500 | 13 | 126.25 |
| 2010-06-03 | 50,000 | 50,800 | 50,000 | 50,200 | 10 | 125.50 |
| 2010-06-02 | 49,252 | 50,000 | 49,252 | 50,000 | 36 | 125 |
| 2010-06-01 | 50,200 | 51,100 | 50,100 | 50,100 | 27 | 125.25 |
| 2010-05-31 | 50,000 | 51,200 | 49,900 | 51,200 | 12 | 128 |
| 2010-05-28 | 50,700 | 52,000 | 50,400 | 50,400 | 29 | 126 |
| 2010-05-27 | 49,600 | 50,500 | 49,600 | 50,500 | 13 | 126.25 |
| 2010-05-26 | 49,200 | 49,952 | 49,000 | 49,952 | 11 | 124.88 |
| 2010-05-25 | 50,700 | 51,000 | 49,000 | 49,200 | 36 | 123 |
| 2010-05-24 | 51,000 | 51,000 | 50,200 | 51,000 | 12 | 127.50 |
| 2010-05-21 | 50,000 | 50,200 | 48,700 | 50,200 | 42 | 125.50 |
| 2010-05-20 | 50,000 | 52,200 | 50,000 | 52,200 | 9 | 130.50 |
| 2010-05-19 | 50,000 | 51,100 | 50,000 | 51,000 | 25 | 127.50 |
| 2010-05-18 | 52,000 | 52,000 | 51,000 | 51,000 | 26 | 127.50 |
| 2010-05-17 | 54,500 | 54,700 | 51,800 | 51,800 | 72 | 129.50 |
| 2010-05-14 | 53,000 | 55,500 | 52,000 | 54,500 | 97 | 136.25 |
| 2010-05-13 | 52,000 | 53,000 | 51,000 | 53,000 | 170 | 132.50 |
| 2010-05-12 | 49,000 | 50,100 | 48,400 | 49,052 | 131 | 122.63 |
| 2010-05-11 | 52,000 | 52,000 | 49,000 | 49,700 | 115 | 124.25 |
| 2010-05-10 | 52,000 | 53,000 | 51,000 | 51,000 | 80 | 127.50 |
| 2010-05-07 | 52,000 | 53,000 | 51,000 | 53,000 | 90 | 132.50 |
| 2010-05-06 | 53,200 | 56,000 | 53,200 | 55,500 | 72 | 138.75 |
| 2010-04-30 | 56,200 | 58,000 | 55,300 | 57,000 | 177 | 142.50 |
| 2010-04-28 | 53,500 | 55,500 | 53,500 | 55,500 | 140 | 138.75 |
| 2010-04-27 | 53,000 | 54,300 | 52,900 | 53,600 | 30 | 134 |
| 2010-04-26 | 52,800 | 54,000 | 52,700 | 52,700 | 30 | 131.75 |
| 2010-04-23 | 51,700 | 52,300 | 51,700 | 52,300 | 12 | 130.75 |
| 2010-04-22 | 53,000 | 53,000 | 51,000 | 52,000 | 31 | 130 |
| 2010-04-21 | 51,200 | 52,400 | 50,100 | 51,400 | 40 | 128.50 |
| 2010-04-20 | 52,000 | 53,000 | 52,000 | 52,200 | 35 | 130.50 |
| 2010-04-19 | 53,400 | 54,000 | 52,500 | 52,900 | 46 | 132.25 |
| 2010-04-16 | 53,900 | 54,400 | 52,900 | 54,400 | 24 | 136 |
| 2010-04-15 | 54,900 | 54,900 | 53,900 | 54,900 | 47 | 137.25 |
| 2010-04-14 | 55,000 | 55,000 | 54,000 | 54,000 | 67 | 135 |
| 2010-04-13 | 56,000 | 56,800 | 54,000 | 54,100 | 62 | 135.25 |
| 2010-04-12 | 55,500 | 56,000 | 54,000 | 56,000 | 112 | 140 |
| 2010-04-09 | 55,300 | 55,500 | 53,100 | 55,500 | 53 | 138.75 |
| 2010-04-08 | 52,700 | 55,500 | 52,700 | 55,000 | 69 | 137.50 |
| 2010-04-07 | 55,000 | 56,300 | 51,100 | 55,800 | 191 | 139.50 |
| 2010-04-06 | 59,500 | 59,500 | 53,500 | 54,000 | 556 | 135 |
| 2010-04-05 | 53,000 | 53,500 | 51,900 | 53,500 | 348 | 133.75 |
| 2010-04-02 | 44,552 | 49,800 | 44,552 | 46,500 | 205 | 116.25 |
| 2010-04-01 | 44,152 | 44,500 | 44,152 | 44,500 | 28 | 111.25 |
| 2010-03-31 | 44,500 | 44,500 | 44,500 | 44,500 | 7 | 111.25 |
| 2010-03-30 | 44,600 | 45,000 | 44,152 | 44,500 | 27 | 111.25 |
| 2010-03-29 | 43,700 | 46,700 | 43,200 | 46,000 | 52 | 115 |
| 2010-03-26 | 47,700 | 48,000 | 46,400 | 48,000 | 46 | 120 |
| 2010-03-25 | 46,500 | 48,500 | 45,152 | 48,400 | 98 | 121 |
| 2010-03-24 | 45,900 | 46,500 | 45,900 | 46,500 | 65 | 116.25 |
| 2010-03-23 | 46,500 | 46,600 | 43,500 | 46,200 | 129 | 115.50 |
| 2010-03-19 | 48,300 | 48,300 | 45,600 | 46,800 | 65 | 117 |
| 2010-03-18 | 44,500 | 47,800 | 44,500 | 47,600 | 122 | 119 |
| 2010-03-17 | 43,000 | 44,500 | 43,000 | 44,500 | 12 | 111.25 |
| 2010-03-16 | 42,100 | 43,052 | 42,100 | 43,000 | 31 | 107.50 |
| 2010-03-15 | 41,752 | 41,900 | 41,652 | 41,652 | 30 | 104.13 |
| 2010-03-12 | 41,000 | 41,752 | 41,000 | 41,700 | 15 | 104.25 |
| 2010-03-11 | 41,152 | 42,000 | 41,152 | 41,152 | 20 | 102.88 |
| 2010-03-10 | 41,052 | 42,900 | 41,052 | 41,600 | 62 | 104 |
| 2010-03-09 | 40,000 | 41,800 | 40,000 | 41,600 | 18 | 104 |
| 2010-03-08 | 39,300 | 39,900 | 39,300 | 39,900 | 22 | 99.75 |
| 2010-03-05 | 39,000 | 39,300 | 38,500 | 39,300 | 19 | 98.25 |
| 2010-03-04 | 38,000 | 38,052 | 38,000 | 38,052 | 12 | 95.13 |
| 2010-03-03 | 38,500 | 38,552 | 38,300 | 38,300 | 19 | 95.75 |
| 2010-03-02 | 38,800 | 38,800 | 38,300 | 38,500 | 24 | 96.25 |
| 2010-03-01 | 38,300 | 38,800 | 38,300 | 38,500 | 14 | 96.25 |
| 2010-02-26 | 38,300 | 38,300 | 38,300 | 38,300 | 1 | 95.75 |
| 2010-02-25 | 38,000 | 38,000 | 37,300 | 37,952 | 12 | 94.88 |
| 2010-02-24 | 37,300 | 38,000 | 37,000 | 38,000 | 13 | 95 |
| 2010-02-23 | 38,000 | 38,800 | 38,000 | 38,300 | 12 | 95.75 |
| 2010-02-22 | 37,700 | 37,900 | 37,700 | 37,900 | 11 | 94.75 |
| 2010-02-19 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 92.50 |
| 2010-02-18 | 36,552 | 37,000 | 36,500 | 37,000 | 5 | 92.50 |
| 2010-02-17 | 37,000 | 37,952 | 36,552 | 37,000 | 13 | 92.50 |
| 2010-02-16 | 36,552 | 37,152 | 36,552 | 37,152 | 18 | 92.88 |
| 2010-02-15 | 37,500 | 37,500 | 33,152 | 36,500 | 91 | 91.25 |
| 2010-02-12 | 38,000 | 38,000 | 38,000 | 38,000 | 20 | 95 |
| 2010-02-10 | 39,000 | 39,100 | 37,852 | 37,852 | 54 | 94.63 |
| 2010-02-09 | 39,000 | 39,000 | 37,852 | 37,852 | 26 | 94.63 |
| 2010-02-08 | 38,100 | 38,700 | 38,000 | 38,700 | 82 | 96.75 |
| 2010-02-05 | 37,100 | 38,000 | 37,100 | 38,000 | 8 | 95 |
| 2010-02-04 | 37,852 | 37,852 | 37,100 | 37,800 | 10 | 94.50 |
| 2010-02-03 | 37,900 | 37,900 | 37,852 | 37,852 | 3 | 94.63 |
| 2010-02-01 | 37,300 | 38,100 | 36,200 | 37,900 | 21 | 94.75 |
| 2010-01-29 | 37,200 | 37,700 | 37,000 | 37,700 | 17 | 94.25 |
| 2010-01-28 | 37,700 | 37,700 | 37,200 | 37,200 | 10 | 93 |
| 2010-01-27 | 37,200 | 38,000 | 37,200 | 38,000 | 8 | 95 |
| 2010-01-26 | 37,500 | 37,500 | 37,400 | 37,400 | 7 | 93.50 |
| 2010-01-25 | 38,100 | 38,100 | 37,752 | 38,000 | 23 | 95 |
| 2010-01-22 | 38,000 | 38,200 | 37,900 | 38,200 | 11 | 95.50 |
| 2010-01-21 | 37,352 | 38,200 | 37,100 | 38,200 | 29 | 95.50 |
| 2010-01-20 | 38,000 | 38,000 | 37,000 | 37,200 | 27 | 93 |
| 2010-01-19 | 37,900 | 38,000 | 37,500 | 37,500 | 21 | 93.75 |
| 2010-01-18 | 37,500 | 37,700 | 37,000 | 37,000 | 10 | 92.50 |
| 2010-01-15 | 36,600 | 37,300 | 36,600 | 37,300 | 4 | 93.25 |
| 2010-01-14 | 37,800 | 37,800 | 36,600 | 36,600 | 2 | 91.50 |
| 2010-01-13 | 36,100 | 38,300 | 36,100 | 38,300 | 41 | 95.75 |
| 2010-01-12 | 37,700 | 37,752 | 36,552 | 37,500 | 28 | 93.75 |
| 2010-01-08 | 36,600 | 37,652 | 35,352 | 36,052 | 52 | 90.13 |
| 2010-01-07 | 35,000 | 35,200 | 34,800 | 35,200 | 21 | 88 |
| 2010-01-06 | 34,700 | 34,900 | 34,500 | 34,800 | 21 | 87 |
| 2010-01-05 | 34,000 | 34,500 | 33,600 | 34,000 | 24 | 85 |
| 2010-01-04 | 34,100 | 34,100 | 32,052 | 32,700 | 42 | 81.75 |
分割・併合履歴 ： [2014-12-26]1株→2株 [2013-03-27]1株→200株 [2006-09-26]1株→3株
