3237 (株)イントランス 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 | 14,000 | 14,800 | 14,000 | 14,600 | 16 | 73 |
| 2010-12-29 | 13,300 | 14,000 | 13,250 | 14,000 | 27 | 70 |
| 2010-12-28 | 14,000 | 14,300 | 13,810 | 13,810 | 12 | 69.05 |
| 2010-12-27 | 13,500 | 14,500 | 13,500 | 14,500 | 41 | 72.50 |
| 2010-12-24 | 13,790 | 13,790 | 13,500 | 13,500 | 15 | 67.50 |
| 2010-12-22 | 13,660 | 14,190 | 13,350 | 13,500 | 52 | 67.50 |
| 2010-12-21 | 14,600 | 14,600 | 13,000 | 13,600 | 97 | 68 |
| 2010-12-20 | 14,010 | 14,600 | 13,700 | 14,600 | 19 | 73 |
| 2010-12-17 | 14,000 | 14,500 | 14,000 | 14,010 | 41 | 70.05 |
| 2010-12-16 | 15,000 | 15,000 | 14,600 | 14,600 | 12 | 73 |
| 2010-12-15 | 14,800 | 14,800 | 14,300 | 14,500 | 40 | 72.50 |
| 2010-12-14 | 14,500 | 15,010 | 14,200 | 14,200 | 52 | 71 |
| 2010-12-13 | 15,700 | 16,000 | 14,200 | 14,500 | 133 | 72.50 |
| 2010-12-10 | 15,050 | 15,440 | 13,440 | 15,300 | 420 | 76.50 |
| 2010-12-09 | 13,350 | 15,450 | 13,350 | 15,450 | 379 | 77.25 |
| 2010-12-08 | 13,060 | 14,900 | 12,450 | 12,450 | 116 | 62.25 |
| 2010-12-07 | 12,450 | 12,450 | 12,450 | 12,450 | 1 | 62.25 |
| 2010-12-06 | 13,000 | 13,000 | 12,400 | 12,450 | 50 | 62.25 |
| 2010-12-03 | 12,760 | 12,760 | 12,460 | 12,650 | 161 | 63.25 |
| 2010-12-02 | 12,990 | 13,000 | 12,760 | 12,760 | 4 | 63.80 |
| 2010-12-01 | 12,450 | 12,460 | 12,450 | 12,450 | 11 | 62.25 |
| 2010-11-30 | 12,500 | 12,510 | 12,500 | 12,510 | 5 | 62.55 |
| 2010-11-29 | 13,070 | 13,070 | 13,000 | 13,000 | 6 | 65 |
| 2010-11-26 | 14,100 | 14,500 | 12,500 | 13,000 | 106 | 65 |
| 2010-11-25 | 13,500 | 13,500 | 13,000 | 13,500 | 76 | 67.50 |
| 2010-11-24 | 13,900 | 13,900 | 13,900 | 13,900 | 1 | 69.50 |
| 2010-11-22 | 14,000 | 14,260 | 14,000 | 14,260 | 7 | 71.30 |
| 2010-11-19 | 14,500 | 14,500 | 14,000 | 14,300 | 14 | 71.50 |
| 2010-11-18 | 12,750 | 14,760 | 12,750 | 14,750 | 13 | 73.75 |
| 2010-11-17 | 13,000 | 13,000 | 13,000 | 13,000 | 51 | 65 |
| 2010-11-16 | 13,500 | 13,500 | 13,500 | 13,500 | 51 | 67.50 |
| 2010-11-15 | 13,500 | 13,500 | 13,500 | 13,500 | 5 | 67.50 |
| 2010-11-12 | 13,220 | 14,300 | 13,220 | 14,030 | 21 | 70.15 |
| 2010-11-11 | 10,610 | 13,690 | 10,610 | 13,220 | 54 | 66.10 |
| 2010-11-10 | 10,600 | 11,210 | 10,600 | 10,890 | 118 | 54.45 |
| 2010-11-09 | 11,510 | 11,510 | 10,750 | 11,090 | 77 | 55.45 |
| 2010-11-08 | 11,980 | 11,980 | 11,980 | 11,980 | 3 | 59.90 |
| 2010-11-05 | 12,010 | 12,060 | 12,000 | 12,020 | 5 | 60.10 |
| 2010-11-04 | 12,900 | 13,200 | 12,020 | 12,070 | 18 | 60.35 |
| 2010-11-02 | 13,200 | 13,200 | 13,200 | 13,200 | 2 | 66 |
| 2010-11-01 | 13,000 | 13,000 | 13,000 | 13,000 | 3 | 65 |
| 2010-10-29 | 13,800 | 14,100 | 13,000 | 13,000 | 366 | 65 |
| 2010-10-28 | 11,710 | 14,000 | 11,710 | 13,700 | 28 | 68.50 |
| 2010-10-27 | 12,010 | 12,010 | 12,010 | 12,010 | 30 | 60.05 |
| 2010-10-26 | 12,910 | 12,910 | 12,910 | 12,910 | 6 | 64.55 |
| 2010-10-25 | 12,000 | 12,300 | 11,990 | 12,300 | 107 | 61.50 |
| 2010-10-22 | 12,600 | 12,600 | 12,600 | 12,600 | 1 | 63 |
| 2010-10-21 | 11,500 | 13,000 | 11,500 | 13,000 | 5 | 65 |
| 2010-10-20 | 13,000 | 13,000 | 13,000 | 13,000 | 1 | 65 |
| 2010-10-19 | 13,000 | 13,000 | 13,000 | 13,000 | 1 | 65 |
| 2010-10-18 | 13,300 | 13,300 | 13,300 | 13,300 | 5 | 66.50 |
| 2010-10-15 | 13,250 | 13,260 | 13,250 | 13,260 | 12 | 66.30 |
| 2010-10-14 | 14,600 | 15,010 | 14,600 | 15,000 | 4 | 75 |
| 2010-10-08 | 15,990 | 15,990 | 15,000 | 15,000 | 13 | 75 |
| 2010-10-07 | 15,900 | 16,000 | 15,900 | 16,000 | 8 | 80 |
| 2010-10-06 | 13,000 | 14,000 | 13,000 | 14,000 | 4 | 70 |
| 2010-10-05 | 12,500 | 12,500 | 11,300 | 11,300 | 7 | 56.50 |
| 2010-10-04 | 13,000 | 13,300 | 13,000 | 13,010 | 10 | 65.05 |
| 2010-10-01 | 14,200 | 14,200 | 13,300 | 14,000 | 31 | 70 |
| 2010-09-30 | 14,520 | 14,520 | 14,500 | 14,500 | 8 | 72.50 |
| 2010-09-27 | 15,220 | 15,220 | 15,220 | 15,220 | 13 | 76.10 |
| 2010-09-24 | 14,510 | 14,510 | 14,500 | 14,500 | 17 | 72.50 |
| 2010-09-21 | 15,500 | 15,500 | 15,100 | 15,100 | 7 | 75.50 |
| 2010-09-17 | 16,000 | 16,000 | 15,200 | 16,000 | 22 | 80 |
| 2010-09-16 | 15,800 | 16,000 | 15,800 | 16,000 | 3 | 80 |
| 2010-09-15 | 16,300 | 16,300 | 15,010 | 15,800 | 14 | 79 |
| 2010-09-14 | 15,080 | 15,500 | 15,000 | 15,500 | 10 | 77.50 |
| 2010-09-13 | 15,080 | 15,800 | 15,000 | 15,800 | 38 | 79 |
| 2010-09-10 | 17,000 | 17,000 | 16,000 | 16,400 | 78 | 82 |
| 2010-09-09 | 17,500 | 17,500 | 17,500 | 17,500 | 2 | 87.50 |
| 2010-09-08 | 17,500 | 17,500 | 17,500 | 17,500 | 26 | 87.50 |
| 2010-09-07 | 17,000 | 17,500 | 16,000 | 17,500 | 41 | 87.50 |
| 2010-09-06 | 16,500 | 17,500 | 16,500 | 16,500 | 24 | 82.50 |
| 2010-09-03 | 16,000 | 16,000 | 16,000 | 16,000 | 5 | 80 |
| 2010-09-02 | 15,900 | 16,000 | 15,500 | 16,000 | 23 | 80 |
| 2010-09-01 | 15,500 | 15,500 | 15,500 | 15,500 | 1 | 77.50 |
| 2010-08-31 | 16,000 | 16,000 | 15,490 | 15,490 | 28 | 77.45 |
| 2010-08-30 | 16,700 | 16,700 | 16,700 | 16,700 | 2 | 83.50 |
| 2010-08-27 | 14,500 | 14,500 | 14,500 | 14,500 | 6 | 72.50 |
| 2010-08-26 | 15,220 | 15,220 | 14,500 | 14,500 | 21 | 72.50 |
| 2010-08-25 | 14,800 | 15,000 | 14,500 | 14,500 | 54 | 72.50 |
| 2010-08-24 | 14,900 | 15,010 | 14,800 | 15,000 | 76 | 75 |
| 2010-08-23 | 15,910 | 15,910 | 14,800 | 15,300 | 117 | 76.50 |
| 2010-08-20 | 14,200 | 16,000 | 14,000 | 15,210 | 75 | 76.05 |
| 2010-08-19 | 13,850 | 14,100 | 13,810 | 14,100 | 9 | 70.50 |
| 2010-08-18 | 13,850 | 13,850 | 13,850 | 13,850 | 2 | 69.25 |
| 2010-08-17 | 13,500 | 14,100 | 13,500 | 13,820 | 8 | 69.10 |
| 2010-08-16 | 13,700 | 14,100 | 13,500 | 14,100 | 28 | 70.50 |
| 2010-08-13 | 13,300 | 14,430 | 13,300 | 14,000 | 23 | 70 |
| 2010-08-12 | 13,100 | 13,100 | 13,000 | 13,000 | 72 | 65 |
| 2010-08-11 | 13,100 | 13,990 | 13,100 | 13,210 | 4 | 66.05 |
| 2010-08-10 | 13,200 | 13,200 | 13,200 | 13,200 | 2 | 66 |
| 2010-08-09 | 13,200 | 13,200 | 13,200 | 13,200 | 9 | 66 |
| 2010-08-06 | 13,600 | 13,600 | 13,590 | 13,600 | 65 | 68 |
| 2010-08-05 | 13,300 | 13,350 | 13,250 | 13,300 | 77 | 66.50 |
| 2010-08-04 | 13,200 | 13,500 | 13,200 | 13,500 | 165 | 67.50 |
| 2010-08-03 | 14,300 | 14,310 | 13,000 | 13,800 | 223 | 69 |
| 2010-08-02 | 15,000 | 15,010 | 15,000 | 15,000 | 7 | 75 |
| 2010-07-30 | 15,600 | 16,000 | 15,000 | 16,000 | 21 | 80 |
| 2010-07-29 | 16,000 | 16,000 | 15,990 | 16,000 | 20 | 80 |
| 2010-07-28 | 16,000 | 16,100 | 16,000 | 16,050 | 35 | 80.25 |
| 2010-07-27 | 16,270 | 16,270 | 16,270 | 16,270 | 1 | 81.35 |
| 2010-07-26 | 17,400 | 17,400 | 15,710 | 16,110 | 24 | 80.55 |
| 2010-07-23 | 16,900 | 16,900 | 16,700 | 16,700 | 53 | 83.50 |
| 2010-07-22 | 16,800 | 16,800 | 15,000 | 16,500 | 99 | 82.50 |
| 2010-07-21 | 16,950 | 16,950 | 16,900 | 16,900 | 3 | 84.50 |
| 2010-07-20 | 16,850 | 17,500 | 16,600 | 17,350 | 216 | 86.75 |
| 2010-07-16 | 17,200 | 17,250 | 16,000 | 17,250 | 137 | 86.25 |
| 2010-07-15 | 16,910 | 18,200 | 16,910 | 18,000 | 64 | 90 |
| 2010-07-14 | 18,000 | 18,000 | 17,300 | 17,300 | 14 | 86.50 |
| 2010-07-13 | 18,000 | 18,200 | 17,800 | 18,200 | 26 | 91 |
| 2010-07-09 | 18,900 | 18,900 | 18,900 | 18,900 | 60 | 94.50 |
| 2010-07-08 | 19,290 | 19,290 | 19,000 | 19,000 | 10 | 95 |
| 2010-07-07 | 17,800 | 19,290 | 17,800 | 19,290 | 12 | 96.45 |
| 2010-07-06 | 16,900 | 17,800 | 16,900 | 17,800 | 53 | 89 |
| 2010-07-05 | 17,010 | 17,300 | 17,010 | 17,300 | 11 | 86.50 |
| 2010-07-02 | 17,900 | 18,000 | 17,000 | 17,010 | 73 | 85.05 |
| 2010-07-01 | 18,100 | 18,100 | 17,400 | 18,090 | 242 | 90.45 |
| 2010-06-30 | 18,900 | 18,900 | 18,100 | 18,100 | 78 | 90.50 |
| 2010-06-29 | 19,600 | 19,600 | 18,600 | 19,000 | 105 | 95 |
| 2010-06-28 | 19,310 | 19,500 | 18,910 | 19,500 | 32 | 97.50 |
| 2010-06-25 | 19,700 | 20,000 | 19,700 | 19,710 | 32 | 98.55 |
| 2010-06-24 | 19,050 | 21,000 | 19,010 | 19,700 | 105 | 98.50 |
| 2010-06-23 | 19,500 | 19,880 | 19,100 | 19,200 | 61 | 96 |
| 2010-06-22 | 19,410 | 21,780 | 19,030 | 19,500 | 139 | 97.50 |
| 2010-06-21 | 18,500 | 18,840 | 18,120 | 18,610 | 65 | 93.05 |
| 2010-06-18 | 19,160 | 19,500 | 18,300 | 18,600 | 377 | 93 |
| 2010-06-17 | 20,750 | 20,750 | 19,130 | 19,200 | 255 | 96 |
| 2010-06-16 | 18,750 | 21,900 | 18,750 | 20,250 | 610 | 101.25 |
| 2010-06-15 | 18,450 | 19,300 | 18,200 | 18,650 | 100 | 93.25 |
| 2010-06-14 | 18,500 | 18,500 | 18,150 | 18,200 | 95 | 91 |
| 2010-06-11 | 18,990 | 18,990 | 18,300 | 18,390 | 86 | 91.95 |
| 2010-06-10 | 18,700 | 18,700 | 18,250 | 18,250 | 128 | 91.25 |
| 2010-06-09 | 18,950 | 19,480 | 18,600 | 18,650 | 250 | 93.25 |
| 2010-06-08 | 19,130 | 19,850 | 18,700 | 19,490 | 486 | 97.45 |
| 2010-06-07 | 19,320 | 22,900 | 18,600 | 19,000 | 712 | 95 |
| 2010-06-04 | 19,000 | 20,400 | 18,600 | 19,720 | 266 | 98.60 |
| 2010-06-03 | 17,880 | 21,000 | 17,810 | 19,060 | 440 | 95.30 |
| 2010-06-02 | 17,350 | 18,380 | 17,110 | 18,280 | 103 | 91.40 |
| 2010-06-01 | 19,200 | 19,200 | 17,520 | 17,750 | 440 | 88.75 |
| 2010-05-31 | 16,800 | 19,400 | 16,500 | 18,490 | 1,331 | 92.45 |
| 2010-05-28 | 16,990 | 19,410 | 16,800 | 16,800 | 2,342 | 84 |
| 2010-05-27 | 14,500 | 16,000 | 14,500 | 15,410 | 246 | 77.05 |
| 2010-05-26 | 14,200 | 14,500 | 13,800 | 14,250 | 183 | 71.25 |
| 2010-05-25 | 13,100 | 14,120 | 13,000 | 14,120 | 152 | 70.60 |
| 2010-05-24 | 13,700 | 14,000 | 13,300 | 13,300 | 67 | 66.50 |
| 2010-05-21 | 13,520 | 13,520 | 12,200 | 12,700 | 286 | 63.50 |
| 2010-05-20 | 14,530 | 14,530 | 13,600 | 13,620 | 149 | 68.10 |
| 2010-05-19 | 14,810 | 15,110 | 13,500 | 14,600 | 525 | 73 |
| 2010-05-18 | 16,640 | 16,800 | 15,300 | 15,310 | 653 | 76.55 |
| 2010-05-17 | 15,000 | 17,840 | 14,900 | 17,840 | 1,434 | 89.20 |
| 2010-05-14 | 15,000 | 15,500 | 14,180 | 14,850 | 403 | 74.25 |
| 2010-05-13 | 12,420 | 16,000 | 12,230 | 14,850 | 964 | 74.25 |
| 2010-05-12 | 12,000 | 13,000 | 11,800 | 13,000 | 334 | 65 |
| 2010-05-11 | 13,000 | 13,300 | 12,000 | 12,200 | 400 | 61 |
| 2010-05-10 | 11,450 | 13,500 | 11,450 | 12,900 | 298 | 64.50 |
| 2010-05-07 | 12,480 | 12,780 | 11,000 | 12,350 | 696 | 61.75 |
| 2010-05-06 | 13,500 | 14,000 | 12,300 | 13,680 | 1,185 | 68.40 |
| 2010-04-30 | 15,600 | 17,300 | 13,100 | 14,700 | 9,518 | 73.50 |
| 2010-04-28 | 14,300 | 14,300 | 12,400 | 14,300 | 9,254 | 71.50 |
| 2010-04-27 | 11,600 | 13,000 | 11,200 | 11,300 | 1,911 | 56.50 |
| 2010-04-26 | 12,800 | 14,000 | 12,700 | 14,000 | 1,610 | 70 |
| 2010-04-23 | 9,850 | 11,000 | 9,850 | 11,000 | 143 | 55 |
| 2010-04-22 | 9,800 | 9,990 | 9,500 | 9,500 | 39 | 47.50 |
| 2010-04-21 | 10,350 | 10,500 | 9,650 | 9,950 | 74 | 49.75 |
| 2010-04-20 | 11,720 | 11,720 | 10,130 | 10,350 | 647 | 51.75 |
| 2010-04-19 | 11,120 | 11,120 | 10,410 | 11,120 | 772 | 55.60 |
| 2010-04-16 | 8,120 | 9,620 | 8,120 | 9,620 | 271 | 48.10 |
| 2010-04-15 | 8,300 | 8,300 | 8,100 | 8,120 | 79 | 40.60 |
| 2010-04-14 | 7,800 | 8,400 | 7,800 | 8,400 | 109 | 42 |
| 2010-04-13 | 7,710 | 7,760 | 7,670 | 7,740 | 31 | 38.70 |
| 2010-04-12 | 7,500 | 7,760 | 7,500 | 7,660 | 38 | 38.30 |
| 2010-04-09 | 7,490 | 7,700 | 7,490 | 7,700 | 14 | 38.50 |
| 2010-04-08 | 7,990 | 7,990 | 7,600 | 7,600 | 7 | 38 |
| 2010-04-07 | 7,710 | 7,750 | 7,700 | 7,700 | 33 | 38.50 |
| 2010-04-06 | 8,000 | 8,000 | 7,550 | 7,600 | 35 | 38 |
| 2010-04-05 | 7,650 | 7,990 | 7,650 | 7,980 | 60 | 39.90 |
| 2010-04-02 | 7,750 | 7,800 | 7,750 | 7,800 | 7 | 39 |
| 2010-04-01 | 7,800 | 7,800 | 7,800 | 7,800 | 3 | 39 |
| 2010-03-31 | 8,100 | 8,100 | 7,800 | 7,800 | 25 | 39 |
| 2010-03-30 | 7,860 | 8,000 | 7,800 | 8,000 | 13 | 40 |
| 2010-03-29 | 7,950 | 8,000 | 7,860 | 7,860 | 33 | 39.30 |
| 2010-03-26 | 8,400 | 8,400 | 7,710 | 8,000 | 62 | 40 |
| 2010-03-25 | 7,700 | 8,500 | 7,700 | 8,400 | 147 | 42 |
| 2010-03-24 | 7,790 | 7,800 | 7,600 | 7,600 | 8 | 38 |
| 2010-03-23 | 7,850 | 7,850 | 7,600 | 7,790 | 28 | 38.95 |
| 2010-03-19 | 8,050 | 8,100 | 8,000 | 8,000 | 18 | 40 |
| 2010-03-18 | 7,500 | 7,600 | 7,490 | 7,600 | 32 | 38 |
| 2010-03-17 | 7,590 | 7,590 | 7,490 | 7,500 | 17 | 37.50 |
| 2010-03-15 | 7,220 | 7,580 | 7,210 | 7,550 | 21 | 37.75 |
| 2010-03-12 | 7,450 | 7,450 | 7,150 | 7,220 | 24 | 36.10 |
| 2010-03-11 | 7,360 | 7,500 | 7,300 | 7,500 | 19 | 37.50 |
| 2010-03-10 | 7,600 | 7,700 | 7,500 | 7,500 | 30 | 37.50 |
| 2010-03-09 | 8,150 | 8,150 | 7,700 | 7,700 | 5 | 38.50 |
| 2010-03-08 | 8,150 | 8,150 | 8,000 | 8,000 | 2 | 40 |
| 2010-03-05 | 8,200 | 8,200 | 8,000 | 8,100 | 14 | 40.50 |
| 2010-03-04 | 8,200 | 8,200 | 8,050 | 8,100 | 3 | 40.50 |
| 2010-03-03 | 8,150 | 8,150 | 7,710 | 8,090 | 5 | 40.45 |
| 2010-03-02 | 7,730 | 8,080 | 7,680 | 8,080 | 3 | 40.40 |
| 2010-03-01 | 8,090 | 8,090 | 7,360 | 8,030 | 28 | 40.15 |
| 2010-02-26 | 7,970 | 8,180 | 7,950 | 8,100 | 10 | 40.50 |
| 2010-02-25 | 8,500 | 8,500 | 8,200 | 8,470 | 29 | 42.35 |
| 2010-02-24 | 8,350 | 8,350 | 8,350 | 8,350 | 2 | 41.75 |
| 2010-02-23 | 8,100 | 8,100 | 8,050 | 8,050 | 2 | 40.25 |
| 2010-02-22 | 7,980 | 8,200 | 7,930 | 8,100 | 8 | 40.50 |
| 2010-02-19 | 7,680 | 7,950 | 7,680 | 7,950 | 8 | 39.75 |
| 2010-02-18 | 7,830 | 7,830 | 7,830 | 7,830 | 1 | 39.15 |
| 2010-02-17 | 8,120 | 8,120 | 8,120 | 8,120 | 1 | 40.60 |
| 2010-02-16 | 8,000 | 8,000 | 7,600 | 7,760 | 50 | 38.80 |
| 2010-02-15 | 8,000 | 8,020 | 8,000 | 8,000 | 28 | 40 |
| 2010-02-12 | 8,050 | 8,050 | 7,950 | 7,950 | 12 | 39.75 |
| 2010-02-10 | 8,100 | 8,100 | 8,000 | 8,000 | 4 | 40 |
| 2010-02-09 | 8,120 | 8,120 | 8,100 | 8,100 | 10 | 40.50 |
| 2010-02-08 | 8,170 | 8,300 | 8,170 | 8,200 | 30 | 41 |
| 2010-02-05 | 8,350 | 8,360 | 8,270 | 8,270 | 20 | 41.35 |
| 2010-02-04 | 8,300 | 8,350 | 8,300 | 8,350 | 12 | 41.75 |
| 2010-02-03 | 8,440 | 8,500 | 8,440 | 8,500 | 14 | 42.50 |
| 2010-02-02 | 8,170 | 8,480 | 8,170 | 8,480 | 5 | 42.40 |
| 2010-02-01 | 8,150 | 8,420 | 8,140 | 8,410 | 7 | 42.05 |
| 2010-01-29 | 8,340 | 8,550 | 8,320 | 8,320 | 24 | 41.60 |
| 2010-01-28 | 8,360 | 8,500 | 8,320 | 8,350 | 8 | 41.75 |
| 2010-01-27 | 8,500 | 8,650 | 8,500 | 8,580 | 3 | 42.90 |
| 2010-01-26 | 8,560 | 8,560 | 8,540 | 8,540 | 33 | 42.70 |
| 2010-01-25 | 8,440 | 8,540 | 8,440 | 8,520 | 10 | 42.60 |
| 2010-01-22 | 8,300 | 8,380 | 8,290 | 8,380 | 10 | 41.90 |
| 2010-01-21 | 8,330 | 8,480 | 8,280 | 8,400 | 35 | 42 |
| 2010-01-20 | 8,660 | 8,660 | 8,360 | 8,550 | 68 | 42.75 |
| 2010-01-19 | 9,200 | 9,200 | 8,370 | 8,370 | 53 | 41.85 |
| 2010-01-18 | 9,100 | 9,100 | 9,100 | 9,100 | 20 | 45.50 |
| 2010-01-15 | 8,900 | 8,900 | 8,750 | 8,750 | 5 | 43.75 |
| 2010-01-14 | 8,600 | 9,050 | 8,600 | 9,000 | 4 | 45 |
| 2010-01-13 | 8,820 | 8,820 | 8,700 | 8,710 | 20 | 43.55 |
| 2010-01-12 | 8,710 | 8,840 | 8,710 | 8,820 | 5 | 44.10 |
| 2010-01-08 | 9,100 | 9,100 | 8,650 | 9,000 | 18 | 45 |
| 2010-01-07 | 8,950 | 9,200 | 8,950 | 8,950 | 23 | 44.75 |
| 2010-01-06 | 8,400 | 9,200 | 8,400 | 9,190 | 18 | 45.95 |
| 2010-01-05 | 8,430 | 8,550 | 8,430 | 8,440 | 70 | 42.20 |
| 2010-01-04 | 8,890 | 8,890 | 8,890 | 8,890 | 2 | 44.45 |
分割・併合履歴 ： [2013-12-26]1株→200株
