3242 (株)アーバネットコーポレーション 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 | 26,180 | 26,280 | 26,000 | 26,200 | 89 | 65.50 |
| 2010-12-29 | 25,800 | 26,200 | 25,652 | 26,012 | 50 | 65.03 |
| 2010-12-28 | 25,620 | 26,180 | 25,620 | 26,180 | 16 | 65.45 |
| 2010-12-27 | 25,800 | 26,280 | 25,800 | 25,812 | 52 | 64.53 |
| 2010-12-24 | 25,812 | 26,300 | 25,812 | 26,180 | 32 | 65.45 |
| 2010-12-22 | 26,000 | 26,400 | 25,812 | 25,812 | 34 | 64.53 |
| 2010-12-21 | 25,452 | 25,800 | 25,400 | 25,800 | 32 | 64.50 |
| 2010-12-20 | 25,600 | 25,980 | 25,452 | 25,500 | 46 | 63.75 |
| 2010-12-17 | 25,352 | 25,520 | 25,000 | 25,332 | 52 | 63.33 |
| 2010-12-16 | 26,500 | 26,500 | 25,200 | 26,352 | 61 | 65.88 |
| 2010-12-15 | 25,300 | 28,800 | 25,000 | 26,492 | 210 | 66.23 |
| 2010-12-14 | 25,000 | 25,500 | 25,000 | 25,200 | 32 | 63 |
| 2010-12-13 | 24,900 | 25,752 | 24,320 | 25,752 | 44 | 64.38 |
| 2010-12-10 | 25,120 | 25,392 | 25,000 | 25,000 | 17 | 62.50 |
| 2010-12-09 | 26,000 | 26,000 | 25,120 | 25,120 | 69 | 62.80 |
| 2010-12-08 | 24,500 | 25,352 | 24,012 | 25,352 | 145 | 63.38 |
| 2010-12-07 | 23,500 | 24,400 | 23,300 | 24,400 | 71 | 61 |
| 2010-12-06 | 22,972 | 23,000 | 22,972 | 23,000 | 29 | 57.50 |
| 2010-12-03 | 23,000 | 23,000 | 22,900 | 23,000 | 114 | 57.50 |
| 2010-12-02 | 23,032 | 23,500 | 22,912 | 22,912 | 56 | 57.28 |
| 2010-12-01 | 23,232 | 23,232 | 23,000 | 23,000 | 35 | 57.50 |
| 2010-11-30 | 22,900 | 23,280 | 22,900 | 23,272 | 20 | 58.18 |
| 2010-11-29 | 23,000 | 23,000 | 22,832 | 22,832 | 5 | 57.08 |
| 2010-11-26 | 22,860 | 23,300 | 22,852 | 22,852 | 42 | 57.13 |
| 2010-11-25 | 22,540 | 23,000 | 22,540 | 22,812 | 42 | 57.03 |
| 2010-11-24 | 23,000 | 23,452 | 23,000 | 23,452 | 230 | 58.63 |
| 2010-11-22 | 23,060 | 23,060 | 23,000 | 23,000 | 6 | 57.50 |
| 2010-11-19 | 22,500 | 23,000 | 22,500 | 22,992 | 20 | 57.48 |
| 2010-11-18 | 22,520 | 22,992 | 22,480 | 22,480 | 30 | 56.20 |
| 2010-11-16 | 23,200 | 23,200 | 23,000 | 23,000 | 9 | 57.50 |
| 2010-11-15 | 23,000 | 23,100 | 23,000 | 23,000 | 22 | 57.50 |
| 2010-11-12 | 22,220 | 22,500 | 22,220 | 22,500 | 6 | 56.25 |
| 2010-11-11 | 22,100 | 22,100 | 22,100 | 22,100 | 1 | 55.25 |
| 2010-11-10 | 22,500 | 23,500 | 22,500 | 23,500 | 9 | 58.75 |
| 2010-11-09 | 22,000 | 22,572 | 21,700 | 22,572 | 25 | 56.43 |
| 2010-11-08 | 21,600 | 22,000 | 21,600 | 21,880 | 16 | 54.70 |
| 2010-11-05 | 22,000 | 22,000 | 21,600 | 21,600 | 52 | 54 |
| 2010-11-04 | 22,000 | 22,200 | 22,000 | 22,200 | 39 | 55.50 |
| 2010-11-02 | 22,000 | 22,000 | 22,000 | 22,000 | 8 | 55 |
| 2010-11-01 | 21,512 | 22,000 | 21,512 | 22,000 | 10 | 55 |
| 2010-10-29 | 21,520 | 22,200 | 21,500 | 22,000 | 25 | 55 |
| 2010-10-28 | 21,500 | 22,000 | 21,500 | 22,000 | 10 | 55 |
| 2010-10-27 | 22,500 | 22,500 | 22,000 | 22,000 | 20 | 55 |
| 2010-10-26 | 22,052 | 22,700 | 22,000 | 22,500 | 34 | 56.25 |
| 2010-10-25 | 22,300 | 22,552 | 22,000 | 22,552 | 14 | 56.38 |
| 2010-10-22 | 22,500 | 22,700 | 22,500 | 22,700 | 13 | 56.75 |
| 2010-10-21 | 22,200 | 22,600 | 22,200 | 22,600 | 10 | 56.50 |
| 2010-10-20 | 22,580 | 22,580 | 22,300 | 22,300 | 13 | 55.75 |
| 2010-10-19 | 22,472 | 22,580 | 22,200 | 22,580 | 11 | 56.45 |
| 2010-10-18 | 22,452 | 22,500 | 22,000 | 22,472 | 15 | 56.18 |
| 2010-10-15 | 22,992 | 22,992 | 22,200 | 22,700 | 47 | 56.75 |
| 2010-10-14 | 22,600 | 23,000 | 22,600 | 23,000 | 5 | 57.50 |
| 2010-10-13 | 22,352 | 22,880 | 22,352 | 22,880 | 14 | 57.20 |
| 2010-10-12 | 23,200 | 23,200 | 22,600 | 23,180 | 8 | 57.95 |
| 2010-10-08 | 23,100 | 23,200 | 22,260 | 23,200 | 15 | 58 |
| 2010-10-07 | 22,052 | 23,200 | 22,052 | 23,200 | 13 | 58 |
| 2010-10-06 | 22,300 | 22,600 | 21,900 | 22,200 | 76 | 55.50 |
| 2010-10-05 | 22,500 | 22,992 | 22,500 | 22,992 | 3 | 57.48 |
| 2010-10-04 | 22,512 | 23,000 | 22,500 | 22,900 | 15 | 57.25 |
| 2010-10-01 | 23,000 | 23,000 | 23,000 | 23,000 | 11 | 57.50 |
| 2010-09-30 | 23,200 | 23,200 | 22,100 | 23,152 | 139 | 57.88 |
| 2010-09-29 | 23,000 | 23,340 | 22,680 | 23,340 | 84 | 58.35 |
| 2010-09-28 | 22,352 | 22,992 | 22,352 | 22,992 | 7 | 57.48 |
| 2010-09-27 | 22,600 | 23,100 | 22,152 | 23,100 | 127 | 57.75 |
| 2010-09-24 | 23,000 | 23,000 | 22,512 | 22,600 | 111 | 56.50 |
| 2010-09-22 | 23,452 | 23,452 | 22,812 | 23,300 | 125 | 58.25 |
| 2010-09-21 | 23,620 | 23,620 | 23,000 | 23,452 | 34 | 58.63 |
| 2010-09-17 | 24,400 | 24,400 | 23,612 | 23,980 | 48 | 59.95 |
| 2010-09-16 | 24,112 | 24,492 | 23,612 | 24,492 | 7 | 61.23 |
| 2010-09-15 | 24,800 | 24,800 | 24,600 | 24,600 | 202 | 61.50 |
| 2010-09-14 | 24,200 | 25,000 | 24,200 | 24,900 | 13 | 62.25 |
| 2010-09-13 | 23,160 | 24,192 | 23,160 | 24,192 | 89 | 60.48 |
| 2010-09-10 | 24,600 | 24,800 | 24,600 | 24,600 | 5 | 61.50 |
| 2010-09-09 | 24,600 | 25,400 | 24,600 | 24,600 | 11 | 61.50 |
| 2010-09-08 | 24,600 | 24,680 | 24,500 | 24,680 | 5 | 61.70 |
| 2010-09-07 | 24,600 | 24,700 | 23,520 | 24,700 | 29 | 61.75 |
| 2010-09-06 | 24,700 | 24,700 | 24,300 | 24,700 | 7 | 61.75 |
| 2010-09-03 | 25,000 | 25,000 | 24,300 | 24,900 | 12 | 62.25 |
| 2010-09-02 | 25,292 | 25,292 | 24,780 | 25,000 | 16 | 62.50 |
| 2010-09-01 | 25,200 | 25,292 | 24,600 | 25,292 | 17 | 63.23 |
| 2010-08-31 | 24,600 | 25,200 | 24,400 | 25,200 | 30 | 63 |
| 2010-08-30 | 24,900 | 25,700 | 24,600 | 25,300 | 36 | 63.25 |
| 2010-08-27 | 25,020 | 25,800 | 24,212 | 25,400 | 261 | 63.50 |
| 2010-08-25 | 25,000 | 25,952 | 24,600 | 25,800 | 32 | 64.50 |
| 2010-08-24 | 26,092 | 26,292 | 25,412 | 26,292 | 8 | 65.73 |
| 2010-08-23 | 25,400 | 26,800 | 25,400 | 26,800 | 12 | 67 |
| 2010-08-20 | 26,000 | 26,900 | 25,912 | 26,900 | 78 | 67.25 |
| 2010-08-19 | 27,500 | 27,500 | 27,500 | 27,500 | 3 | 68.75 |
| 2010-08-18 | 24,200 | 27,372 | 24,200 | 27,372 | 355 | 68.43 |
| 2010-08-17 | 24,000 | 25,500 | 24,000 | 25,400 | 102 | 63.50 |
| 2010-08-16 | 25,600 | 26,000 | 25,600 | 26,000 | 4 | 65 |
| 2010-08-13 | 25,620 | 26,100 | 25,620 | 26,000 | 26 | 65 |
| 2010-08-12 | 26,200 | 26,200 | 25,152 | 25,152 | 11 | 62.88 |
| 2010-08-11 | 26,352 | 26,352 | 26,052 | 26,052 | 21 | 65.13 |
| 2010-08-10 | 26,352 | 26,352 | 26,312 | 26,312 | 3 | 65.78 |
| 2010-08-09 | 26,312 | 26,312 | 26,252 | 26,252 | 14 | 65.63 |
| 2010-08-05 | 26,252 | 27,000 | 26,252 | 26,312 | 22 | 65.78 |
| 2010-08-04 | 26,312 | 27,020 | 26,312 | 26,812 | 20 | 67.03 |
| 2010-08-03 | 26,212 | 26,800 | 26,212 | 26,800 | 5 | 67 |
| 2010-08-02 | 26,112 | 26,200 | 26,112 | 26,200 | 8 | 65.50 |
| 2010-07-30 | 26,400 | 26,700 | 26,112 | 26,112 | 10 | 65.28 |
| 2010-07-29 | 26,000 | 26,112 | 26,000 | 26,112 | 8 | 65.28 |
| 2010-07-28 | 26,312 | 26,340 | 26,312 | 26,340 | 2 | 65.85 |
| 2010-07-27 | 26,300 | 26,300 | 26,300 | 26,300 | 5 | 65.75 |
| 2010-07-26 | 26,500 | 26,500 | 26,000 | 26,300 | 52 | 65.75 |
| 2010-07-23 | 26,000 | 26,492 | 26,000 | 26,100 | 3 | 65.25 |
| 2010-07-22 | 26,000 | 26,000 | 26,000 | 26,000 | 6 | 65 |
| 2010-07-21 | 26,000 | 26,552 | 26,000 | 26,552 | 13 | 66.38 |
| 2010-07-20 | 26,992 | 26,992 | 26,992 | 26,992 | 5 | 67.48 |
| 2010-07-16 | 26,000 | 26,400 | 26,000 | 26,400 | 10 | 66 |
| 2010-07-15 | 26,600 | 26,600 | 26,052 | 26,052 | 4 | 65.13 |
| 2010-07-14 | 28,000 | 28,000 | 26,500 | 27,400 | 5 | 68.50 |
| 2010-07-13 | 26,000 | 26,000 | 26,000 | 26,000 | 2 | 65 |
| 2010-07-12 | 25,700 | 26,000 | 25,200 | 26,000 | 10 | 65 |
| 2010-07-09 | 26,800 | 27,200 | 26,000 | 27,200 | 6 | 68 |
| 2010-07-08 | 27,000 | 27,000 | 27,000 | 27,000 | 1 | 67.50 |
| 2010-07-07 | 26,800 | 26,800 | 25,000 | 26,000 | 10 | 65 |
| 2010-07-06 | 26,000 | 26,012 | 26,000 | 26,012 | 7 | 65.03 |
| 2010-07-05 | 24,520 | 26,000 | 24,520 | 26,000 | 34 | 65 |
| 2010-07-02 | 25,000 | 26,000 | 25,000 | 26,000 | 39 | 65 |
| 2010-07-01 | 27,000 | 27,000 | 25,200 | 26,000 | 55 | 65 |
| 2010-06-30 | 26,400 | 27,792 | 25,300 | 27,792 | 76 | 69.48 |
| 2010-06-29 | 26,892 | 29,000 | 26,500 | 27,100 | 136 | 67.75 |
| 2010-06-28 | 30,500 | 30,500 | 26,152 | 26,892 | 121 | 67.23 |
| 2010-06-25 | 32,100 | 32,500 | 30,900 | 31,100 | 143 | 77.75 |
| 2010-06-24 | 33,000 | 33,000 | 32,252 | 32,800 | 54 | 82 |
| 2010-06-23 | 32,800 | 33,400 | 32,752 | 33,400 | 55 | 83.50 |
| 2010-06-22 | 32,952 | 33,552 | 32,352 | 33,100 | 73 | 82.75 |
| 2010-06-21 | 32,900 | 33,052 | 32,300 | 32,952 | 74 | 82.38 |
| 2010-06-18 | 32,200 | 32,252 | 32,200 | 32,252 | 13 | 80.63 |
| 2010-06-17 | 32,700 | 33,000 | 32,700 | 32,852 | 30 | 82.13 |
| 2010-06-16 | 32,800 | 33,500 | 31,800 | 33,000 | 174 | 82.50 |
| 2010-06-15 | 31,600 | 33,000 | 31,600 | 32,852 | 67 | 82.13 |
| 2010-06-14 | 31,300 | 31,800 | 31,300 | 31,300 | 35 | 78.25 |
| 2010-06-11 | 31,600 | 31,700 | 31,500 | 31,500 | 20 | 78.75 |
| 2010-06-10 | 31,452 | 31,600 | 31,352 | 31,500 | 36 | 78.75 |
| 2010-06-09 | 31,900 | 32,000 | 31,500 | 31,700 | 13 | 79.25 |
| 2010-06-08 | 31,800 | 32,400 | 31,400 | 31,700 | 28 | 79.25 |
| 2010-06-07 | 32,500 | 32,500 | 30,352 | 32,500 | 90 | 81.25 |
| 2010-06-04 | 32,752 | 32,952 | 32,500 | 32,600 | 10 | 81.50 |
| 2010-06-03 | 32,700 | 32,900 | 32,500 | 32,752 | 17 | 81.88 |
| 2010-06-02 | 32,400 | 32,400 | 31,800 | 32,200 | 48 | 80.50 |
| 2010-06-01 | 33,000 | 33,000 | 32,000 | 32,852 | 24 | 82.13 |
| 2010-05-31 | 32,000 | 33,500 | 32,000 | 32,800 | 41 | 82 |
| 2010-05-28 | 32,600 | 33,200 | 31,400 | 32,000 | 93 | 80 |
| 2010-05-27 | 30,900 | 32,900 | 30,800 | 32,600 | 61 | 81.50 |
| 2010-05-26 | 30,500 | 31,500 | 30,052 | 31,500 | 58 | 78.75 |
| 2010-05-25 | 31,400 | 31,400 | 30,600 | 30,952 | 50 | 77.38 |
| 2010-05-24 | 30,800 | 31,500 | 30,800 | 30,952 | 27 | 77.38 |
| 2010-05-21 | 30,500 | 31,000 | 30,100 | 30,800 | 90 | 77 |
| 2010-05-20 | 32,000 | 32,300 | 31,100 | 31,200 | 70 | 78 |
| 2010-05-19 | 31,100 | 32,800 | 31,052 | 32,452 | 83 | 81.13 |
| 2010-05-18 | 33,600 | 33,600 | 31,700 | 32,200 | 48 | 80.50 |
| 2010-05-17 | 33,200 | 34,000 | 31,500 | 33,952 | 131 | 84.88 |
| 2010-05-14 | 33,600 | 33,800 | 32,000 | 33,200 | 217 | 83 |
| 2010-05-13 | 33,200 | 34,500 | 32,000 | 33,800 | 138 | 84.50 |
| 2010-05-12 | 33,600 | 34,300 | 33,000 | 33,900 | 69 | 84.75 |
| 2010-05-11 | 33,800 | 34,700 | 33,000 | 34,000 | 73 | 85 |
| 2010-05-10 | 32,000 | 33,500 | 32,000 | 33,500 | 167 | 83.75 |
| 2010-05-07 | 34,000 | 34,200 | 32,000 | 34,100 | 167 | 85.25 |
| 2010-05-06 | 35,600 | 35,900 | 35,000 | 35,000 | 281 | 87.50 |
| 2010-04-30 | 36,000 | 36,700 | 35,952 | 36,352 | 225 | 90.88 |
| 2010-04-28 | 35,900 | 36,500 | 35,700 | 36,500 | 235 | 91.25 |
| 2010-04-27 | 37,500 | 38,000 | 35,752 | 36,500 | 349 | 91.25 |
| 2010-04-26 | 39,800 | 39,800 | 37,400 | 38,900 | 658 | 97.25 |
| 2010-04-23 | 39,052 | 39,052 | 37,000 | 38,852 | 614 | 97.13 |
| 2010-04-22 | 36,200 | 36,952 | 35,500 | 36,952 | 229 | 92.38 |
| 2010-04-21 | 36,500 | 37,000 | 35,800 | 36,500 | 212 | 91.25 |
| 2010-04-20 | 33,700 | 36,500 | 33,500 | 36,000 | 430 | 90 |
| 2010-04-19 | 33,800 | 34,200 | 32,400 | 33,700 | 170 | 84.25 |
| 2010-04-16 | 35,000 | 37,000 | 33,400 | 34,800 | 266 | 87 |
| 2010-04-15 | 31,400 | 35,000 | 30,000 | 34,500 | 492 | 86.25 |
| 2010-04-14 | 30,900 | 31,000 | 30,100 | 30,700 | 86 | 76.75 |
| 2010-04-13 | 30,100 | 31,200 | 29,800 | 30,400 | 119 | 76 |
| 2010-04-12 | 30,252 | 30,552 | 30,000 | 30,100 | 181 | 75.25 |
| 2010-04-09 | 30,052 | 30,500 | 29,800 | 30,000 | 120 | 75 |
| 2010-04-08 | 30,800 | 30,800 | 30,000 | 30,000 | 111 | 75 |
| 2010-04-07 | 30,800 | 31,000 | 29,900 | 30,000 | 105 | 75 |
| 2010-04-06 | 31,900 | 31,900 | 29,800 | 31,000 | 194 | 77.50 |
| 2010-04-05 | 30,000 | 31,000 | 29,900 | 30,800 | 157 | 77 |
| 2010-04-02 | 29,400 | 29,800 | 29,000 | 29,800 | 72 | 74.50 |
| 2010-04-01 | 28,912 | 29,500 | 28,800 | 29,480 | 62 | 73.70 |
| 2010-03-31 | 29,300 | 29,700 | 28,560 | 29,100 | 12 | 72.75 |
| 2010-03-30 | 29,300 | 29,300 | 28,000 | 29,200 | 19 | 73 |
| 2010-03-29 | 28,472 | 30,000 | 28,472 | 29,300 | 13 | 73.25 |
| 2010-03-26 | 27,600 | 28,200 | 27,600 | 28,200 | 29 | 70.50 |
| 2010-03-25 | 28,952 | 28,952 | 27,500 | 27,500 | 16 | 68.75 |
| 2010-03-24 | 30,000 | 31,000 | 27,500 | 27,752 | 125 | 69.38 |
| 2010-03-23 | 27,400 | 31,500 | 27,400 | 29,300 | 219 | 73.25 |
| 2010-03-19 | 26,800 | 27,500 | 26,500 | 26,500 | 51 | 66.25 |
| 2010-03-18 | 26,500 | 26,500 | 26,000 | 26,000 | 4 | 65 |
| 2010-03-17 | 26,100 | 26,500 | 25,272 | 26,500 | 14 | 66.25 |
| 2010-03-16 | 25,900 | 26,100 | 25,900 | 26,100 | 24 | 65.25 |
| 2010-03-15 | 25,052 | 25,300 | 25,052 | 25,300 | 8 | 63.25 |
| 2010-03-12 | 26,000 | 26,000 | 25,100 | 26,000 | 8 | 65 |
| 2010-03-11 | 25,012 | 26,000 | 25,012 | 26,000 | 4 | 65 |
| 2010-03-09 | 25,500 | 25,500 | 25,500 | 25,500 | 17 | 63.75 |
| 2010-03-08 | 25,492 | 25,852 | 25,492 | 25,492 | 6 | 63.73 |
| 2010-03-05 | 24,992 | 25,492 | 24,992 | 25,492 | 22 | 63.73 |
| 2010-03-04 | 24,712 | 24,712 | 24,700 | 24,700 | 2 | 61.75 |
| 2010-03-03 | 25,000 | 25,000 | 24,600 | 24,600 | 3 | 61.50 |
| 2010-03-02 | 24,732 | 24,800 | 24,732 | 24,800 | 3 | 62 |
| 2010-02-25 | 25,700 | 26,100 | 25,700 | 25,800 | 60 | 64.50 |
| 2010-02-24 | 24,112 | 24,992 | 24,112 | 24,992 | 6 | 62.48 |
| 2010-02-23 | 24,320 | 25,000 | 24,300 | 24,300 | 8 | 60.75 |
| 2010-02-22 | 24,400 | 24,400 | 24,400 | 24,400 | 1 | 61 |
| 2010-02-18 | 24,200 | 25,500 | 24,200 | 25,500 | 7 | 63.75 |
| 2010-02-17 | 24,800 | 24,800 | 24,112 | 24,112 | 4 | 60.28 |
| 2010-02-12 | 25,800 | 25,800 | 25,800 | 25,800 | 1 | 64.50 |
| 2010-02-10 | 24,700 | 24,700 | 24,700 | 24,700 | 2 | 61.75 |
| 2010-02-09 | 24,000 | 24,792 | 24,000 | 24,500 | 16 | 61.25 |
| 2010-02-08 | 24,000 | 24,012 | 24,000 | 24,000 | 7 | 60 |
| 2010-02-05 | 24,000 | 24,012 | 23,460 | 24,012 | 60 | 60.03 |
| 2010-02-04 | 25,300 | 25,500 | 25,300 | 25,500 | 7 | 63.75 |
| 2010-02-03 | 24,992 | 25,000 | 24,500 | 24,500 | 5 | 61.25 |
| 2010-02-02 | 24,500 | 24,500 | 24,500 | 24,500 | 2 | 61.25 |
| 2010-02-01 | 24,320 | 25,500 | 24,300 | 24,300 | 14 | 60.75 |
| 2010-01-29 | 24,212 | 26,000 | 24,212 | 26,000 | 15 | 65 |
| 2010-01-28 | 25,000 | 25,000 | 24,012 | 24,012 | 13 | 60.03 |
| 2010-01-26 | 24,512 | 24,520 | 24,512 | 24,520 | 9 | 61.30 |
| 2010-01-25 | 24,900 | 24,900 | 24,900 | 24,900 | 1 | 62.25 |
| 2010-01-22 | 24,900 | 24,952 | 24,900 | 24,952 | 4 | 62.38 |
| 2010-01-21 | 24,900 | 25,500 | 24,900 | 25,500 | 14 | 63.75 |
| 2010-01-20 | 24,700 | 26,100 | 24,700 | 25,600 | 20 | 64 |
| 2010-01-19 | 24,600 | 26,500 | 24,600 | 26,500 | 28 | 66.25 |
| 2010-01-18 | 24,000 | 24,552 | 24,000 | 24,552 | 18 | 61.38 |
| 2010-01-15 | 25,352 | 25,352 | 25,352 | 25,352 | 4 | 63.38 |
| 2010-01-14 | 25,000 | 25,000 | 24,300 | 24,300 | 10 | 60.75 |
| 2010-01-13 | 25,000 | 25,000 | 25,000 | 25,000 | 5 | 62.50 |
| 2010-01-12 | 25,500 | 25,500 | 25,500 | 25,500 | 1 | 63.75 |
| 2010-01-08 | 25,992 | 25,992 | 24,800 | 24,800 | 2 | 62 |
| 2010-01-07 | 24,752 | 25,600 | 24,752 | 25,600 | 5 | 64 |
| 2010-01-05 | 26,252 | 26,252 | 26,252 | 26,252 | 48 | 65.63 |
分割・併合履歴 ： [2013-06-26]1株→200株 [2012-06-27]1株→2株 [2009-06-25]1株→2株
