2798 (株)ワイズテーブルコーポレーション 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 | 87,400 | 87,500 | 87,200 | 87,500 | 42 | 875 |
| 2010-12-29 | 87,500 | 88,000 | 86,700 | 87,400 | 14 | 874 |
| 2010-12-28 | 86,300 | 87,000 | 86,300 | 87,000 | 18 | 870 |
| 2010-12-27 | 87,000 | 87,500 | 86,300 | 86,500 | 32 | 865 |
| 2010-12-24 | 87,900 | 87,900 | 87,200 | 87,200 | 37 | 872 |
| 2010-12-22 | 87,900 | 87,900 | 87,600 | 87,900 | 27 | 879 |
| 2010-12-21 | 88,000 | 88,100 | 87,900 | 88,000 | 12 | 880 |
| 2010-12-20 | 88,000 | 88,000 | 87,900 | 88,000 | 16 | 880 |
| 2010-12-17 | 88,100 | 88,100 | 87,700 | 87,900 | 13 | 879 |
| 2010-12-16 | 87,800 | 88,000 | 87,800 | 88,000 | 10 | 880 |
| 2010-12-15 | 88,000 | 88,100 | 87,800 | 87,900 | 25 | 879 |
| 2010-12-14 | 88,200 | 88,200 | 88,000 | 88,200 | 13 | 882 |
| 2010-12-13 | 88,300 | 88,300 | 87,900 | 88,200 | 22 | 882 |
| 2010-12-10 | 88,000 | 88,500 | 88,000 | 88,400 | 36 | 884 |
| 2010-12-09 | 88,000 | 88,000 | 87,900 | 88,000 | 9 | 880 |
| 2010-12-08 | 88,100 | 88,100 | 87,800 | 88,000 | 13 | 880 |
| 2010-12-07 | 88,000 | 88,000 | 88,000 | 88,000 | 8 | 880 |
| 2010-12-06 | 88,100 | 88,600 | 87,800 | 88,100 | 26 | 881 |
| 2010-12-03 | 88,000 | 88,000 | 87,400 | 88,000 | 13 | 880 |
| 2010-12-02 | 88,000 | 88,800 | 88,000 | 88,300 | 12 | 883 |
| 2010-12-01 | 87,000 | 87,000 | 87,000 | 87,000 | 16 | 870 |
| 2010-11-30 | 86,500 | 86,500 | 86,200 | 86,200 | 22 | 862 |
| 2010-11-29 | 86,000 | 86,400 | 86,000 | 86,400 | 9 | 864 |
| 2010-11-26 | 86,000 | 86,200 | 85,800 | 85,800 | 12 | 858 |
| 2010-11-25 | 85,300 | 85,700 | 85,300 | 85,600 | 10 | 856 |
| 2010-11-24 | 85,000 | 85,500 | 84,800 | 85,500 | 16 | 855 |
| 2010-11-22 | 85,100 | 85,300 | 84,700 | 85,000 | 12 | 850 |
| 2010-11-19 | 85,200 | 85,200 | 84,000 | 84,600 | 21 | 846 |
| 2010-11-18 | 85,300 | 85,300 | 85,100 | 85,300 | 8 | 853 |
| 2010-11-17 | 85,800 | 85,800 | 85,500 | 85,500 | 8 | 855 |
| 2010-11-16 | 85,100 | 85,500 | 85,000 | 85,100 | 7 | 851 |
| 2010-11-15 | 85,000 | 85,400 | 85,000 | 85,400 | 10 | 854 |
| 2010-11-12 | 85,000 | 85,200 | 85,000 | 85,000 | 5 | 850 |
| 2010-11-11 | 84,300 | 84,800 | 84,300 | 84,800 | 3 | 848 |
| 2010-11-10 | 83,600 | 83,600 | 83,600 | 83,600 | 2 | 836 |
| 2010-11-09 | 84,000 | 84,400 | 83,600 | 83,600 | 11 | 836 |
| 2010-11-08 | 84,400 | 84,400 | 83,900 | 84,000 | 13 | 840 |
| 2010-11-05 | 84,400 | 84,400 | 84,000 | 84,300 | 8 | 843 |
| 2010-11-04 | 84,300 | 84,300 | 84,200 | 84,300 | 4 | 843 |
| 2010-11-02 | 84,300 | 84,400 | 84,000 | 84,400 | 6 | 844 |
| 2010-11-01 | 84,500 | 84,500 | 84,100 | 84,200 | 9 | 842 |
| 2010-10-29 | 84,400 | 84,900 | 84,300 | 84,400 | 4 | 844 |
| 2010-10-28 | 85,300 | 85,300 | 84,400 | 85,000 | 11 | 850 |
| 2010-10-26 | 84,500 | 84,600 | 84,500 | 84,600 | 7 | 846 |
| 2010-10-25 | 84,200 | 85,200 | 84,200 | 85,200 | 3 | 852 |
| 2010-10-22 | 84,200 | 84,400 | 84,000 | 84,400 | 8 | 844 |
| 2010-10-21 | 84,200 | 84,200 | 83,800 | 83,800 | 7 | 838 |
| 2010-10-20 | 84,100 | 84,100 | 84,100 | 84,100 | 2 | 841 |
| 2010-10-19 | 84,000 | 85,500 | 84,000 | 84,100 | 4 | 841 |
| 2010-10-18 | 83,600 | 85,000 | 83,600 | 85,000 | 8 | 850 |
| 2010-10-15 | 84,700 | 84,700 | 83,800 | 83,900 | 19 | 839 |
| 2010-10-14 | 85,200 | 86,000 | 85,100 | 85,200 | 8 | 852 |
| 2010-10-13 | 85,300 | 86,000 | 85,300 | 85,600 | 6 | 856 |
| 2010-10-12 | 85,300 | 86,000 | 85,300 | 86,000 | 6 | 860 |
| 2010-10-08 | 85,300 | 85,300 | 85,200 | 85,200 | 4 | 852 |
| 2010-10-07 | 85,300 | 86,300 | 85,300 | 86,300 | 8 | 863 |
| 2010-10-06 | 85,100 | 85,200 | 85,000 | 85,200 | 4 | 852 |
| 2010-10-05 | 84,800 | 86,300 | 84,800 | 86,300 | 2 | 863 |
| 2010-10-04 | 87,900 | 87,900 | 84,600 | 84,800 | 58 | 848 |
| 2010-10-01 | 86,500 | 86,500 | 85,100 | 85,400 | 32 | 854 |
| 2010-09-30 | 88,000 | 88,000 | 86,000 | 86,800 | 45 | 868 |
| 2010-09-29 | 88,200 | 88,200 | 88,200 | 88,200 | 6 | 882 |
| 2010-09-28 | 87,500 | 87,600 | 87,500 | 87,500 | 5 | 875 |
| 2010-09-27 | 87,500 | 87,500 | 87,100 | 87,300 | 9 | 873 |
| 2010-09-24 | 86,600 | 87,200 | 86,600 | 87,200 | 5 | 872 |
| 2010-09-22 | 86,800 | 86,800 | 86,600 | 86,700 | 7 | 867 |
| 2010-09-21 | 87,400 | 87,400 | 86,900 | 86,900 | 9 | 869 |
| 2010-09-17 | 87,000 | 87,100 | 86,700 | 86,700 | 5 | 867 |
| 2010-09-16 | 87,000 | 87,000 | 87,000 | 87,000 | 3 | 870 |
| 2010-09-15 | 86,900 | 87,400 | 86,800 | 86,800 | 8 | 868 |
| 2010-09-14 | 87,000 | 87,000 | 86,900 | 86,900 | 3 | 869 |
| 2010-09-13 | 87,400 | 87,400 | 87,000 | 87,000 | 7 | 870 |
| 2010-09-10 | 87,100 | 87,800 | 87,000 | 87,600 | 6 | 876 |
| 2010-09-09 | 87,000 | 87,700 | 87,000 | 87,600 | 6 | 876 |
| 2010-09-08 | 87,000 | 87,300 | 86,800 | 86,800 | 17 | 868 |
| 2010-09-07 | 87,000 | 87,000 | 86,900 | 86,900 | 16 | 869 |
| 2010-09-06 | 87,700 | 87,800 | 87,000 | 87,000 | 6 | 870 |
| 2010-09-03 | 86,700 | 86,900 | 86,700 | 86,900 | 5 | 869 |
| 2010-09-02 | 86,900 | 87,000 | 86,800 | 86,900 | 9 | 869 |
| 2010-09-01 | 87,000 | 87,000 | 86,700 | 86,900 | 11 | 869 |
| 2010-08-31 | 87,000 | 87,700 | 87,000 | 87,000 | 13 | 870 |
| 2010-08-30 | 87,000 | 88,200 | 86,700 | 87,000 | 31 | 870 |
| 2010-08-27 | 85,700 | 88,100 | 85,700 | 86,600 | 124 | 866 |
| 2010-08-26 | 95,300 | 95,700 | 95,200 | 95,700 | 88 | 957 |
| 2010-08-25 | 95,200 | 95,300 | 95,000 | 95,200 | 35 | 952 |
| 2010-08-24 | 95,200 | 95,400 | 95,100 | 95,200 | 25 | 952 |
| 2010-08-23 | 95,100 | 95,400 | 95,100 | 95,200 | 25 | 952 |
| 2010-08-20 | 95,200 | 95,500 | 95,000 | 95,100 | 25 | 951 |
| 2010-08-19 | 95,700 | 95,700 | 95,200 | 95,500 | 24 | 955 |
| 2010-08-18 | 95,800 | 95,800 | 95,500 | 95,700 | 18 | 957 |
| 2010-08-17 | 95,400 | 95,600 | 95,200 | 95,200 | 18 | 952 |
| 2010-08-16 | 95,200 | 95,400 | 95,000 | 95,400 | 34 | 954 |
| 2010-08-13 | 94,600 | 94,800 | 94,500 | 94,800 | 15 | 948 |
| 2010-08-12 | 94,000 | 94,600 | 94,000 | 94,600 | 29 | 946 |
| 2010-08-11 | 94,500 | 94,700 | 94,000 | 94,500 | 18 | 945 |
| 2010-08-10 | 94,400 | 94,600 | 94,000 | 94,200 | 25 | 942 |
| 2010-08-09 | 94,500 | 94,800 | 94,400 | 94,400 | 19 | 944 |
| 2010-08-06 | 94,200 | 94,500 | 94,200 | 94,500 | 21 | 945 |
| 2010-08-05 | 94,500 | 94,700 | 94,200 | 94,500 | 22 | 945 |
| 2010-08-04 | 94,800 | 94,800 | 93,900 | 94,200 | 22 | 942 |
| 2010-08-03 | 94,500 | 95,000 | 93,800 | 94,200 | 25 | 942 |
| 2010-08-02 | 93,500 | 94,700 | 93,100 | 94,700 | 103 | 947 |
| 2010-07-30 | 98,000 | 99,000 | 97,900 | 98,000 | 18 | 980 |
| 2010-07-29 | 98,000 | 98,700 | 98,000 | 98,000 | 9 | 980 |
| 2010-07-28 | 98,000 | 98,500 | 97,700 | 98,000 | 11 | 980 |
| 2010-07-27 | 97,000 | 97,400 | 96,900 | 97,400 | 7 | 974 |
| 2010-07-26 | 96,400 | 96,800 | 96,400 | 96,700 | 12 | 967 |
| 2010-07-23 | 95,100 | 96,400 | 95,100 | 95,200 | 10 | 952 |
| 2010-07-22 | 99,000 | 99,000 | 95,000 | 95,100 | 39 | 951 |
| 2010-07-21 | 99,900 | 99,900 | 99,300 | 99,900 | 10 | 999 |
| 2010-07-20 | 99,800 | 99,800 | 99,800 | 99,800 | 6 | 998 |
| 2010-07-16 | 99,900 | 99,900 | 99,000 | 99,900 | 12 | 999 |
| 2010-07-15 | 99,500 | 99,900 | 98,900 | 99,900 | 12 | 999 |
| 2010-07-14 | 98,800 | 99,900 | 98,800 | 99,500 | 8 | 995 |
| 2010-07-13 | 99,900 | 100,000 | 99,000 | 99,900 | 16 | 999 |
| 2010-07-12 | 98,200 | 100,000 | 96,700 | 100,000 | 45 | 1,000 |
| 2010-07-09 | 95,900 | 98,300 | 95,900 | 98,200 | 45 | 982 |
| 2010-07-08 | 94,200 | 95,900 | 94,000 | 95,900 | 27 | 959 |
| 2010-07-07 | 93,300 | 94,000 | 92,600 | 92,700 | 17 | 927 |
| 2010-07-06 | 92,100 | 92,500 | 90,500 | 92,500 | 20 | 925 |
| 2010-07-05 | 92,000 | 92,500 | 92,000 | 92,100 | 5 | 921 |
| 2010-07-02 | 91,000 | 92,000 | 91,000 | 92,000 | 5 | 920 |
| 2010-07-01 | 92,200 | 92,300 | 91,500 | 91,500 | 17 | 915 |
| 2010-06-30 | 92,500 | 93,100 | 92,500 | 93,100 | 11 | 931 |
| 2010-06-29 | 93,300 | 93,600 | 92,500 | 93,600 | 11 | 936 |
| 2010-06-28 | 93,500 | 93,500 | 93,000 | 93,100 | 9 | 931 |
| 2010-06-25 | 94,000 | 94,000 | 92,100 | 92,200 | 12 | 922 |
| 2010-06-24 | 94,000 | 94,000 | 93,500 | 93,500 | 10 | 935 |
| 2010-06-23 | 95,000 | 95,000 | 93,800 | 94,000 | 6 | 940 |
| 2010-06-22 | 94,100 | 94,500 | 93,900 | 94,500 | 10 | 945 |
| 2010-06-21 | 95,000 | 95,100 | 94,800 | 95,000 | 7 | 950 |
| 2010-06-18 | 93,800 | 95,300 | 93,800 | 95,300 | 3 | 953 |
| 2010-06-17 | 96,000 | 96,000 | 93,500 | 93,700 | 12 | 937 |
| 2010-06-16 | 95,700 | 96,000 | 95,500 | 95,500 | 9 | 955 |
| 2010-06-15 | 96,000 | 96,000 | 95,700 | 95,700 | 5 | 957 |
| 2010-06-14 | 96,000 | 96,700 | 96,000 | 96,000 | 5 | 960 |
| 2010-06-11 | 96,800 | 96,800 | 95,500 | 96,000 | 10 | 960 |
| 2010-06-10 | 96,800 | 96,800 | 94,800 | 96,000 | 25 | 960 |
| 2010-06-09 | 96,800 | 96,800 | 94,000 | 94,000 | 35 | 940 |
| 2010-06-08 | 95,000 | 95,000 | 92,000 | 94,000 | 33 | 940 |
| 2010-06-07 | 92,400 | 96,500 | 91,900 | 93,500 | 33 | 935 |
| 2010-06-04 | 92,500 | 92,500 | 92,400 | 92,400 | 2 | 924 |
| 2010-06-03 | 92,000 | 92,500 | 92,000 | 92,500 | 3 | 925 |
| 2010-06-02 | 93,000 | 93,400 | 91,800 | 92,000 | 10 | 920 |
| 2010-06-01 | 93,000 | 93,500 | 93,000 | 93,500 | 7 | 935 |
| 2010-05-31 | 91,600 | 93,500 | 91,600 | 93,500 | 25 | 935 |
| 2010-05-28 | 90,500 | 91,000 | 90,500 | 91,000 | 19 | 910 |
| 2010-05-27 | 87,500 | 91,000 | 87,500 | 90,500 | 31 | 905 |
| 2010-05-26 | 87,000 | 88,000 | 87,000 | 87,700 | 12 | 877 |
| 2010-05-25 | 87,900 | 87,900 | 86,800 | 86,900 | 22 | 869 |
| 2010-05-24 | 87,900 | 87,900 | 87,000 | 87,000 | 14 | 870 |
| 2010-05-21 | 87,000 | 87,000 | 85,500 | 86,000 | 37 | 860 |
| 2010-05-20 | 89,200 | 89,200 | 88,000 | 88,100 | 18 | 881 |
| 2010-05-19 | 90,100 | 90,100 | 89,700 | 90,000 | 19 | 900 |
| 2010-05-18 | 92,000 | 92,500 | 90,300 | 90,400 | 29 | 904 |
| 2010-05-17 | 93,100 | 93,100 | 92,800 | 92,800 | 11 | 928 |
| 2010-05-14 | 93,000 | 93,500 | 92,900 | 93,500 | 10 | 935 |
| 2010-05-13 | 92,300 | 93,500 | 92,300 | 93,000 | 6 | 930 |
| 2010-05-12 | 93,300 | 93,300 | 92,100 | 92,200 | 15 | 922 |
| 2010-05-11 | 93,300 | 94,600 | 93,300 | 93,500 | 14 | 935 |
| 2010-05-10 | 93,700 | 93,700 | 93,000 | 93,300 | 20 | 933 |
| 2010-05-07 | 94,200 | 94,200 | 93,600 | 93,700 | 25 | 937 |
| 2010-05-06 | 94,500 | 95,400 | 94,500 | 95,400 | 14 | 954 |
| 2010-04-30 | 93,500 | 95,200 | 93,500 | 94,900 | 23 | 949 |
| 2010-04-28 | 92,600 | 93,200 | 92,400 | 93,200 | 7 | 932 |
| 2010-04-27 | 91,700 | 93,400 | 91,700 | 93,300 | 23 | 933 |
| 2010-04-26 | 91,200 | 92,000 | 91,100 | 92,000 | 23 | 920 |
| 2010-04-23 | 91,000 | 91,200 | 90,700 | 91,200 | 16 | 912 |
| 2010-04-22 | 91,300 | 91,500 | 90,900 | 91,500 | 13 | 915 |
| 2010-04-21 | 90,900 | 91,500 | 90,900 | 91,000 | 9 | 910 |
| 2010-04-20 | 90,300 | 90,900 | 89,900 | 90,800 | 23 | 908 |
| 2010-04-19 | 92,700 | 98,000 | 90,100 | 91,200 | 129 | 912 |
| 2010-04-16 | 89,000 | 89,000 | 88,000 | 88,200 | 27 | 882 |
| 2010-04-15 | 88,800 | 89,200 | 88,500 | 88,800 | 14 | 888 |
| 2010-04-14 | 89,800 | 89,900 | 89,000 | 89,200 | 14 | 892 |
| 2010-04-13 | 89,400 | 91,000 | 88,300 | 89,500 | 38 | 895 |
| 2010-04-12 | 88,000 | 89,200 | 88,000 | 89,100 | 24 | 891 |
| 2010-04-09 | 86,900 | 87,600 | 86,800 | 86,800 | 25 | 868 |
| 2010-04-08 | 85,800 | 86,300 | 85,800 | 86,300 | 17 | 863 |
| 2010-04-07 | 85,000 | 85,900 | 85,000 | 85,900 | 21 | 859 |
| 2010-04-06 | 84,000 | 85,300 | 83,500 | 85,300 | 60 | 853 |
| 2010-04-05 | 84,000 | 84,500 | 83,900 | 84,500 | 56 | 845 |
| 2010-04-02 | 85,900 | 85,900 | 83,500 | 84,000 | 186 | 840 |
| 2010-04-01 | 85,700 | 85,700 | 84,900 | 85,000 | 100 | 850 |
| 2010-03-31 | 86,000 | 86,500 | 85,600 | 85,700 | 57 | 857 |
| 2010-03-30 | 86,900 | 87,000 | 85,600 | 86,000 | 92 | 860 |
| 2010-03-29 | 88,000 | 88,300 | 87,000 | 87,000 | 61 | 870 |
| 2010-03-26 | 89,800 | 90,000 | 88,000 | 88,000 | 70 | 880 |
| 2010-03-25 | 90,300 | 90,300 | 89,800 | 89,900 | 41 | 899 |
| 2010-03-24 | 90,500 | 91,300 | 90,100 | 90,300 | 65 | 903 |
| 2010-03-23 | 89,800 | 90,100 | 89,800 | 90,100 | 30 | 901 |
| 2010-03-19 | 90,100 | 90,500 | 90,000 | 90,000 | 20 | 900 |
| 2010-03-18 | 90,300 | 90,500 | 90,100 | 90,100 | 7 | 901 |
| 2010-03-17 | 90,300 | 90,600 | 90,200 | 90,300 | 9 | 903 |
| 2010-03-16 | 90,100 | 90,300 | 90,100 | 90,300 | 8 | 903 |
| 2010-03-15 | 90,000 | 90,200 | 90,000 | 90,200 | 8 | 902 |
| 2010-03-12 | 90,000 | 90,100 | 89,900 | 90,000 | 17 | 900 |
| 2010-03-11 | 90,300 | 90,300 | 90,000 | 90,200 | 10 | 902 |
| 2010-03-10 | 90,100 | 90,400 | 90,100 | 90,400 | 7 | 904 |
| 2010-03-09 | 90,000 | 90,500 | 90,000 | 90,100 | 10 | 901 |
| 2010-03-08 | 90,700 | 91,000 | 90,000 | 90,000 | 27 | 900 |
| 2010-03-05 | 90,900 | 90,900 | 90,600 | 90,600 | 9 | 906 |
| 2010-03-04 | 90,500 | 91,000 | 90,500 | 90,900 | 15 | 909 |
| 2010-03-03 | 90,700 | 90,900 | 90,500 | 90,900 | 9 | 909 |
| 2010-03-02 | 91,200 | 91,200 | 90,500 | 90,600 | 12 | 906 |
| 2010-03-01 | 91,200 | 92,000 | 90,800 | 90,800 | 14 | 908 |
| 2010-02-26 | 92,300 | 92,300 | 91,100 | 91,200 | 17 | 912 |
| 2010-02-25 | 92,500 | 92,700 | 92,100 | 92,400 | 22 | 924 |
| 2010-02-24 | 91,300 | 93,300 | 91,000 | 92,900 | 100 | 929 |
| 2010-02-23 | 99,500 | 100,600 | 99,500 | 100,300 | 79 | 1,003 |
| 2010-02-22 | 99,400 | 99,600 | 99,000 | 99,500 | 78 | 995 |
| 2010-02-19 | 99,300 | 99,300 | 99,000 | 99,000 | 30 | 990 |
| 2010-02-18 | 99,000 | 99,400 | 99,000 | 99,300 | 23 | 993 |
| 2010-02-17 | 98,800 | 99,400 | 98,800 | 99,400 | 23 | 994 |
| 2010-02-16 | 98,600 | 99,000 | 98,600 | 98,700 | 23 | 987 |
| 2010-02-15 | 99,000 | 99,100 | 98,600 | 98,600 | 20 | 986 |
| 2010-02-12 | 99,000 | 99,000 | 98,200 | 98,500 | 18 | 985 |
| 2010-02-10 | 98,500 | 98,800 | 97,500 | 98,000 | 49 | 980 |
| 2010-02-09 | 99,800 | 99,800 | 98,500 | 98,500 | 73 | 985 |
| 2010-02-08 | 103,000 | 103,600 | 102,000 | 102,200 | 24 | 1,022 |
| 2010-02-05 | 105,400 | 105,500 | 104,000 | 104,500 | 19 | 1,045 |
| 2010-02-04 | 105,600 | 105,700 | 105,000 | 105,500 | 19 | 1,055 |
| 2010-02-03 | 106,000 | 106,000 | 105,300 | 105,600 | 26 | 1,056 |
| 2010-02-02 | 106,700 | 106,900 | 106,700 | 106,800 | 6 | 1,068 |
| 2010-02-01 | 106,700 | 106,700 | 106,500 | 106,500 | 8 | 1,065 |
| 2010-01-29 | 106,900 | 106,900 | 106,700 | 106,700 | 7 | 1,067 |
| 2010-01-28 | 106,900 | 106,900 | 106,300 | 106,900 | 10 | 1,069 |
| 2010-01-27 | 106,500 | 106,900 | 106,500 | 106,800 | 4 | 1,068 |
| 2010-01-26 | 106,900 | 106,900 | 106,300 | 106,800 | 14 | 1,068 |
| 2010-01-25 | 106,500 | 106,900 | 106,200 | 106,800 | 20 | 1,068 |
| 2010-01-22 | 106,700 | 106,800 | 106,500 | 106,800 | 15 | 1,068 |
| 2010-01-21 | 106,600 | 106,700 | 106,600 | 106,700 | 7 | 1,067 |
| 2010-01-20 | 106,700 | 106,700 | 106,500 | 106,600 | 9 | 1,066 |
| 2010-01-19 | 106,400 | 106,700 | 106,400 | 106,500 | 14 | 1,065 |
| 2010-01-18 | 106,100 | 106,400 | 106,100 | 106,400 | 8 | 1,064 |
| 2010-01-15 | 106,500 | 106,500 | 106,100 | 106,100 | 14 | 1,061 |
| 2010-01-14 | 105,600 | 106,300 | 105,600 | 106,300 | 8 | 1,063 |
| 2010-01-13 | 106,000 | 106,000 | 105,600 | 105,600 | 7 | 1,056 |
| 2010-01-12 | 105,500 | 106,000 | 105,500 | 105,600 | 13 | 1,056 |
| 2010-01-08 | 105,900 | 105,900 | 105,200 | 105,200 | 7 | 1,052 |
| 2010-01-07 | 105,600 | 105,600 | 104,600 | 105,400 | 17 | 1,054 |
| 2010-01-06 | 106,000 | 106,000 | 106,000 | 106,000 | 1 | 1,060 |
| 2010-01-05 | 106,400 | 106,400 | 105,000 | 105,000 | 10 | 1,050 |
| 2010-01-04 | 103,500 | 105,000 | 102,500 | 105,000 | 13 | 1,050 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2004-05-26]1株→3株
