3712 (株)情報企画 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 | 54,700 | 55,100 | 54,700 | 55,100 | 4 | 551 |
| 2010-12-29 | 55,000 | 55,000 | 53,000 | 53,700 | 17 | 537 |
| 2010-12-28 | 55,700 | 55,700 | 55,000 | 55,500 | 7 | 555 |
| 2010-12-27 | 55,800 | 55,800 | 54,500 | 55,600 | 28 | 556 |
| 2010-12-24 | 55,300 | 56,000 | 54,400 | 54,800 | 69 | 548 |
| 2010-12-22 | 54,100 | 55,900 | 54,100 | 55,700 | 52 | 557 |
| 2010-12-21 | 54,800 | 55,400 | 53,600 | 54,600 | 54 | 546 |
| 2010-12-20 | 54,100 | 54,800 | 54,000 | 54,800 | 30 | 548 |
| 2010-12-17 | 55,100 | 55,100 | 54,000 | 54,000 | 9 | 540 |
| 2010-12-16 | 55,100 | 55,100 | 54,500 | 55,000 | 13 | 550 |
| 2010-12-15 | 56,000 | 56,400 | 55,000 | 55,000 | 56 | 550 |
| 2010-12-14 | 53,500 | 56,000 | 53,400 | 55,000 | 85 | 550 |
| 2010-12-13 | 53,000 | 53,300 | 52,200 | 53,300 | 61 | 533 |
| 2010-12-10 | 52,500 | 53,000 | 52,000 | 53,000 | 13 | 530 |
| 2010-12-09 | 52,800 | 53,000 | 52,600 | 52,900 | 21 | 529 |
| 2010-12-08 | 53,000 | 53,400 | 51,500 | 52,400 | 42 | 524 |
| 2010-12-07 | 52,200 | 53,200 | 52,200 | 53,200 | 21 | 532 |
| 2010-12-06 | 51,900 | 52,000 | 51,000 | 51,000 | 14 | 510 |
| 2010-12-03 | 51,700 | 51,800 | 51,700 | 51,800 | 8 | 518 |
| 2010-12-02 | 51,500 | 51,500 | 51,500 | 51,500 | 13 | 515 |
| 2010-12-01 | 51,300 | 51,400 | 50,400 | 50,400 | 9 | 504 |
| 2010-11-30 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 505 |
| 2010-11-29 | 50,600 | 51,400 | 50,400 | 51,400 | 21 | 514 |
| 2010-11-26 | 50,800 | 51,000 | 50,800 | 51,000 | 4 | 510 |
| 2010-11-25 | 50,800 | 51,800 | 50,600 | 51,300 | 43 | 513 |
| 2010-11-24 | 51,300 | 51,300 | 51,300 | 51,300 | 3 | 513 |
| 2010-11-22 | 51,900 | 51,900 | 50,500 | 51,700 | 35 | 517 |
| 2010-11-19 | 50,800 | 51,800 | 50,800 | 51,800 | 20 | 518 |
| 2010-11-18 | 51,500 | 51,500 | 50,600 | 50,600 | 22 | 506 |
| 2010-11-17 | 50,100 | 50,100 | 49,650 | 50,100 | 29 | 501 |
| 2010-11-16 | 49,600 | 49,700 | 49,550 | 49,550 | 12 | 495.50 |
| 2010-11-15 | 48,850 | 49,700 | 48,850 | 49,500 | 17 | 495 |
| 2010-11-12 | 49,550 | 49,550 | 48,050 | 48,700 | 36 | 487 |
| 2010-11-11 | 49,550 | 52,100 | 49,050 | 50,000 | 27 | 500 |
| 2010-11-10 | 48,650 | 49,700 | 48,300 | 48,850 | 11 | 488.50 |
| 2010-11-09 | 49,100 | 49,900 | 47,700 | 49,900 | 15 | 499 |
| 2010-11-08 | 48,000 | 49,500 | 48,000 | 49,100 | 17 | 491 |
| 2010-11-05 | 47,500 | 48,750 | 47,500 | 47,700 | 31 | 477 |
| 2010-11-04 | 47,600 | 47,700 | 47,000 | 47,000 | 15 | 470 |
| 2010-11-02 | 47,100 | 47,500 | 47,050 | 47,050 | 16 | 470.50 |
| 2010-11-01 | 47,300 | 49,400 | 47,100 | 47,100 | 34 | 471 |
| 2010-10-29 | 47,100 | 47,800 | 47,100 | 47,300 | 12 | 473 |
| 2010-10-28 | 46,900 | 47,600 | 46,900 | 47,200 | 23 | 472 |
| 2010-10-27 | 47,800 | 47,900 | 47,600 | 47,600 | 39 | 476 |
| 2010-10-26 | 48,300 | 48,500 | 48,300 | 48,500 | 9 | 485 |
| 2010-10-25 | 48,800 | 49,000 | 48,100 | 48,950 | 31 | 489.50 |
| 2010-10-22 | 49,950 | 49,950 | 49,500 | 49,500 | 25 | 495 |
| 2010-10-21 | 50,100 | 50,300 | 50,000 | 50,000 | 65 | 500 |
| 2010-10-20 | 50,400 | 50,400 | 50,100 | 50,100 | 11 | 501 |
| 2010-10-19 | 50,400 | 50,400 | 50,400 | 50,400 | 2 | 504 |
| 2010-10-18 | 50,400 | 50,500 | 50,400 | 50,400 | 26 | 504 |
| 2010-10-15 | 50,400 | 50,500 | 50,400 | 50,400 | 37 | 504 |
| 2010-10-14 | 50,500 | 50,900 | 50,400 | 50,400 | 13 | 504 |
| 2010-10-13 | 51,100 | 51,100 | 50,000 | 50,300 | 14 | 503 |
| 2010-10-12 | 51,100 | 51,100 | 51,100 | 51,100 | 4 | 511 |
| 2010-10-08 | 50,700 | 51,100 | 50,600 | 51,100 | 32 | 511 |
| 2010-10-07 | 51,200 | 51,300 | 50,700 | 51,300 | 24 | 513 |
| 2010-10-06 | 51,000 | 51,900 | 50,900 | 51,200 | 41 | 512 |
| 2010-10-05 | 51,600 | 51,600 | 50,600 | 50,600 | 46 | 506 |
| 2010-10-04 | 51,700 | 51,800 | 51,700 | 51,700 | 10 | 517 |
| 2010-10-01 | 51,700 | 51,800 | 51,700 | 51,700 | 21 | 517 |
| 2010-09-30 | 52,100 | 52,400 | 51,700 | 51,700 | 10 | 517 |
| 2010-09-29 | 51,400 | 52,100 | 51,400 | 52,000 | 18 | 520 |
| 2010-09-28 | 52,000 | 52,100 | 51,400 | 51,400 | 81 | 514 |
| 2010-09-27 | 55,600 | 59,400 | 54,200 | 54,500 | 598 | 545 |
| 2010-09-24 | 55,900 | 55,900 | 55,600 | 55,600 | 44 | 556 |
| 2010-09-22 | 56,000 | 56,000 | 55,600 | 55,700 | 40 | 557 |
| 2010-09-21 | 55,900 | 56,000 | 55,600 | 56,000 | 26 | 560 |
| 2010-09-17 | 56,000 | 56,500 | 55,500 | 55,500 | 17 | 555 |
| 2010-09-16 | 55,700 | 55,700 | 55,500 | 55,500 | 8 | 555 |
| 2010-09-15 | 56,500 | 56,500 | 54,900 | 54,900 | 32 | 549 |
| 2010-09-14 | 54,400 | 56,500 | 54,400 | 56,500 | 25 | 565 |
| 2010-09-13 | 54,600 | 54,800 | 54,400 | 54,400 | 17 | 544 |
| 2010-09-10 | 53,500 | 54,800 | 53,500 | 54,400 | 13 | 544 |
| 2010-09-09 | 53,600 | 54,500 | 53,200 | 54,300 | 15 | 543 |
| 2010-09-08 | 53,400 | 54,000 | 53,400 | 53,400 | 31 | 534 |
| 2010-09-07 | 54,000 | 54,300 | 53,500 | 53,500 | 11 | 535 |
| 2010-09-06 | 53,400 | 54,000 | 53,400 | 54,000 | 19 | 540 |
| 2010-09-03 | 52,600 | 53,300 | 52,500 | 53,300 | 6 | 533 |
| 2010-09-02 | 52,500 | 53,000 | 52,000 | 53,000 | 13 | 530 |
| 2010-09-01 | 52,000 | 52,200 | 51,500 | 51,500 | 20 | 515 |
| 2010-08-31 | 52,300 | 53,000 | 51,100 | 51,500 | 38 | 515 |
| 2010-08-30 | 53,100 | 53,500 | 52,400 | 53,000 | 28 | 530 |
| 2010-08-27 | 51,500 | 52,400 | 50,900 | 51,100 | 65 | 511 |
| 2010-08-26 | 51,900 | 52,600 | 51,500 | 52,600 | 18 | 526 |
| 2010-08-25 | 51,700 | 52,000 | 51,600 | 51,700 | 33 | 517 |
| 2010-08-24 | 52,600 | 52,700 | 52,500 | 52,500 | 25 | 525 |
| 2010-08-23 | 55,000 | 55,000 | 52,700 | 52,700 | 23 | 527 |
| 2010-08-20 | 54,000 | 55,300 | 54,000 | 55,200 | 6 | 552 |
| 2010-08-19 | 53,200 | 55,000 | 53,000 | 55,000 | 17 | 550 |
| 2010-08-18 | 56,000 | 56,000 | 53,100 | 53,100 | 35 | 531 |
| 2010-08-17 | 53,000 | 56,900 | 52,600 | 56,900 | 30 | 569 |
| 2010-08-16 | 53,000 | 53,500 | 52,700 | 52,700 | 38 | 527 |
| 2010-08-13 | 52,300 | 53,000 | 52,300 | 53,000 | 13 | 530 |
| 2010-08-12 | 53,000 | 54,500 | 51,500 | 54,300 | 95 | 543 |
| 2010-08-11 | 56,900 | 56,900 | 54,000 | 54,000 | 42 | 540 |
| 2010-08-10 | 57,500 | 57,500 | 56,000 | 56,800 | 53 | 568 |
| 2010-08-09 | 59,500 | 59,500 | 57,500 | 58,000 | 50 | 580 |
| 2010-08-06 | 59,600 | 59,600 | 59,200 | 59,200 | 18 | 592 |
| 2010-08-05 | 59,900 | 59,900 | 59,500 | 59,500 | 3 | 595 |
| 2010-08-04 | 59,600 | 60,100 | 59,500 | 59,500 | 23 | 595 |
| 2010-08-03 | 59,600 | 60,000 | 59,600 | 60,000 | 5 | 600 |
| 2010-08-02 | 58,900 | 59,500 | 58,900 | 59,500 | 10 | 595 |
| 2010-07-30 | 58,600 | 59,400 | 58,600 | 59,400 | 14 | 594 |
| 2010-07-29 | 58,700 | 58,700 | 58,700 | 58,700 | 1 | 587 |
| 2010-07-28 | 59,100 | 59,100 | 59,000 | 59,000 | 5 | 590 |
| 2010-07-27 | 57,800 | 59,000 | 57,800 | 59,000 | 9 | 590 |
| 2010-07-26 | 59,000 | 60,000 | 57,600 | 58,000 | 12 | 580 |
| 2010-07-23 | 57,200 | 59,000 | 57,200 | 59,000 | 8 | 590 |
| 2010-07-22 | 58,000 | 59,000 | 57,700 | 57,700 | 12 | 577 |
| 2010-07-21 | 58,800 | 58,800 | 58,800 | 58,800 | 6 | 588 |
| 2010-07-20 | 59,700 | 59,700 | 58,000 | 58,000 | 26 | 580 |
| 2010-07-16 | 61,200 | 61,200 | 59,700 | 59,700 | 17 | 597 |
| 2010-07-15 | 60,500 | 61,300 | 60,500 | 61,300 | 12 | 613 |
| 2010-07-14 | 59,900 | 60,500 | 59,900 | 60,500 | 9 | 605 |
| 2010-07-13 | 61,300 | 61,300 | 60,000 | 60,900 | 113 | 609 |
| 2010-07-12 | 59,900 | 61,500 | 59,900 | 60,900 | 41 | 609 |
| 2010-07-09 | 58,900 | 58,900 | 58,900 | 58,900 | 2 | 589 |
| 2010-07-08 | 58,000 | 58,500 | 57,700 | 58,500 | 21 | 585 |
| 2010-07-06 | 57,600 | 59,700 | 57,600 | 59,700 | 8 | 597 |
| 2010-07-05 | 59,000 | 59,000 | 58,300 | 58,300 | 3 | 583 |
| 2010-07-02 | 56,000 | 58,700 | 56,000 | 58,300 | 8 | 583 |
| 2010-07-01 | 57,400 | 57,400 | 56,300 | 56,300 | 15 | 563 |
| 2010-06-30 | 58,000 | 58,600 | 58,000 | 58,000 | 12 | 580 |
| 2010-06-29 | 59,200 | 59,200 | 58,000 | 58,000 | 17 | 580 |
| 2010-06-28 | 59,100 | 60,000 | 59,100 | 59,200 | 20 | 592 |
| 2010-06-25 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 600 |
| 2010-06-24 | 60,000 | 60,300 | 59,000 | 59,000 | 6 | 590 |
| 2010-06-23 | 59,300 | 59,300 | 59,000 | 59,000 | 6 | 590 |
| 2010-06-22 | 59,300 | 59,300 | 59,300 | 59,300 | 1 | 593 |
| 2010-06-21 | 60,200 | 60,900 | 59,800 | 59,800 | 14 | 598 |
| 2010-06-18 | 60,800 | 60,800 | 60,200 | 60,200 | 19 | 602 |
| 2010-06-17 | 59,000 | 61,000 | 59,000 | 60,900 | 9 | 609 |
| 2010-06-16 | 60,000 | 60,000 | 59,000 | 59,000 | 25 | 590 |
| 2010-06-15 | 61,500 | 61,500 | 59,100 | 59,900 | 52 | 599 |
| 2010-06-14 | 60,000 | 61,500 | 59,500 | 61,500 | 20 | 615 |
| 2010-06-11 | 60,000 | 60,000 | 59,100 | 59,100 | 7 | 591 |
| 2010-06-10 | 60,900 | 61,700 | 58,600 | 58,600 | 10 | 586 |
| 2010-06-09 | 59,500 | 60,500 | 58,000 | 60,000 | 10 | 600 |
| 2010-06-08 | 59,500 | 59,500 | 59,500 | 59,500 | 3 | 595 |
| 2010-06-07 | 59,400 | 59,400 | 58,000 | 59,000 | 14 | 590 |
| 2010-06-04 | 59,100 | 59,100 | 58,800 | 58,800 | 7 | 588 |
| 2010-06-03 | 60,100 | 60,100 | 58,600 | 59,200 | 11 | 592 |
| 2010-06-02 | 60,000 | 60,000 | 60,000 | 60,000 | 8 | 600 |
| 2010-06-01 | 61,000 | 61,500 | 59,500 | 60,000 | 30 | 600 |
| 2010-05-31 | 58,000 | 60,000 | 58,000 | 60,000 | 7 | 600 |
| 2010-05-28 | 58,500 | 59,500 | 57,100 | 58,500 | 37 | 585 |
| 2010-05-27 | 55,000 | 57,500 | 54,000 | 57,500 | 22 | 575 |
| 2010-05-26 | 55,800 | 55,800 | 55,500 | 55,600 | 22 | 556 |
| 2010-05-25 | 55,200 | 56,000 | 52,900 | 52,900 | 78 | 529 |
| 2010-05-24 | 55,500 | 56,200 | 55,200 | 55,200 | 28 | 552 |
| 2010-05-21 | 54,900 | 55,400 | 54,100 | 54,500 | 69 | 545 |
| 2010-05-20 | 59,100 | 59,500 | 56,700 | 56,800 | 44 | 568 |
| 2010-05-19 | 58,100 | 59,100 | 57,600 | 59,100 | 48 | 591 |
| 2010-05-18 | 60,900 | 61,200 | 60,000 | 60,100 | 55 | 601 |
| 2010-05-17 | 64,500 | 64,600 | 60,000 | 60,100 | 69 | 601 |
| 2010-05-14 | 64,000 | 64,500 | 63,500 | 64,500 | 23 | 645 |
| 2010-05-13 | 64,600 | 64,800 | 63,600 | 64,000 | 36 | 640 |
| 2010-05-12 | 65,000 | 65,500 | 63,500 | 63,600 | 38 | 636 |
| 2010-05-11 | 68,000 | 68,500 | 65,000 | 65,000 | 48 | 650 |
| 2010-05-10 | 66,000 | 66,700 | 63,500 | 66,400 | 33 | 664 |
| 2010-05-07 | 66,100 | 68,000 | 65,200 | 68,000 | 97 | 680 |
| 2010-05-06 | 69,100 | 70,000 | 69,100 | 69,200 | 50 | 692 |
| 2010-04-30 | 71,900 | 72,400 | 71,000 | 72,400 | 101 | 724 |
| 2010-04-28 | 69,800 | 72,800 | 69,800 | 70,500 | 66 | 705 |
| 2010-04-27 | 69,000 | 73,500 | 68,300 | 73,500 | 120 | 735 |
| 2010-04-26 | 69,900 | 70,900 | 68,000 | 68,000 | 76 | 680 |
| 2010-04-23 | 68,800 | 70,300 | 68,100 | 69,000 | 74 | 690 |
| 2010-04-22 | 69,200 | 69,600 | 68,500 | 69,300 | 85 | 693 |
| 2010-04-21 | 69,200 | 72,000 | 68,000 | 68,400 | 294 | 684 |
| 2010-04-20 | 67,600 | 69,500 | 66,200 | 66,200 | 102 | 662 |
| 2010-04-19 | 70,500 | 70,500 | 66,100 | 67,300 | 172 | 673 |
| 2010-04-16 | 71,600 | 72,000 | 67,000 | 72,000 | 274 | 720 |
| 2010-04-15 | 67,800 | 77,500 | 67,800 | 73,100 | 1,514 | 731 |
| 2010-04-14 | 65,000 | 67,500 | 65,000 | 67,500 | 98 | 675 |
| 2010-04-13 | 68,000 | 68,000 | 65,100 | 65,900 | 57 | 659 |
| 2010-04-12 | 67,800 | 68,700 | 66,900 | 67,900 | 140 | 679 |
| 2010-04-09 | 64,300 | 67,200 | 64,100 | 67,200 | 115 | 672 |
| 2010-04-08 | 65,000 | 65,000 | 64,500 | 64,500 | 14 | 645 |
| 2010-04-07 | 64,100 | 65,900 | 64,100 | 65,000 | 53 | 650 |
| 2010-04-06 | 64,700 | 64,700 | 64,000 | 64,000 | 20 | 640 |
| 2010-04-05 | 63,000 | 65,000 | 63,000 | 64,700 | 47 | 647 |
| 2010-04-02 | 62,000 | 62,500 | 62,000 | 62,100 | 37 | 621 |
| 2010-04-01 | 62,200 | 62,500 | 62,200 | 62,500 | 10 | 625 |
| 2010-03-31 | 61,700 | 62,800 | 61,600 | 62,400 | 66 | 624 |
| 2010-03-30 | 62,500 | 62,500 | 61,700 | 61,700 | 53 | 617 |
| 2010-03-29 | 63,200 | 63,200 | 62,100 | 62,100 | 40 | 621 |
| 2010-03-26 | 63,400 | 64,800 | 63,400 | 63,800 | 38 | 638 |
| 2010-03-25 | 63,500 | 65,000 | 63,400 | 63,400 | 38 | 634 |
| 2010-03-24 | 64,200 | 65,300 | 62,300 | 63,100 | 104 | 631 |
| 2010-03-23 | 63,700 | 65,000 | 62,000 | 64,900 | 318 | 649 |
| 2010-03-19 | 60,000 | 63,800 | 60,000 | 63,800 | 89 | 638 |
| 2010-03-18 | 60,700 | 60,700 | 58,500 | 58,500 | 50 | 585 |
| 2010-03-17 | 58,400 | 60,700 | 58,400 | 60,700 | 38 | 607 |
| 2010-03-16 | 59,400 | 59,400 | 56,500 | 58,500 | 63 | 585 |
| 2010-03-15 | 56,000 | 59,800 | 56,000 | 59,500 | 104 | 595 |
| 2010-03-12 | 55,600 | 56,000 | 55,200 | 56,000 | 10 | 560 |
| 2010-03-11 | 56,000 | 56,000 | 56,000 | 56,000 | 4 | 560 |
| 2010-03-10 | 56,500 | 56,500 | 55,500 | 56,000 | 19 | 560 |
| 2010-03-09 | 56,000 | 56,000 | 55,800 | 55,800 | 8 | 558 |
| 2010-03-08 | 57,000 | 57,000 | 56,000 | 56,800 | 18 | 568 |
| 2010-03-05 | 55,400 | 56,500 | 55,400 | 56,400 | 27 | 564 |
| 2010-03-04 | 55,100 | 55,400 | 55,100 | 55,400 | 2 | 554 |
| 2010-03-03 | 55,000 | 55,400 | 54,700 | 55,400 | 7 | 554 |
| 2010-03-02 | 54,500 | 55,100 | 54,500 | 54,500 | 4 | 545 |
| 2010-03-01 | 54,000 | 54,400 | 54,000 | 54,400 | 7 | 544 |
| 2010-02-26 | 53,900 | 54,400 | 53,700 | 54,400 | 4 | 544 |
| 2010-02-25 | 54,000 | 55,300 | 54,000 | 54,400 | 12 | 544 |
| 2010-02-24 | 54,500 | 55,500 | 54,500 | 55,500 | 6 | 555 |
| 2010-02-23 | 53,300 | 54,300 | 53,300 | 54,100 | 10 | 541 |
| 2010-02-22 | 53,000 | 54,000 | 53,000 | 54,000 | 13 | 540 |
| 2010-02-19 | 54,000 | 54,000 | 54,000 | 54,000 | 22 | 540 |
| 2010-02-18 | 55,000 | 55,000 | 53,900 | 54,000 | 15 | 540 |
| 2010-02-17 | 52,900 | 53,900 | 52,900 | 53,900 | 13 | 539 |
| 2010-02-16 | 53,600 | 53,600 | 52,900 | 52,900 | 24 | 529 |
| 2010-02-15 | 52,100 | 52,900 | 52,100 | 52,900 | 16 | 529 |
| 2010-02-12 | 51,900 | 51,900 | 51,300 | 51,500 | 10 | 515 |
| 2010-02-09 | 53,000 | 53,100 | 52,300 | 53,100 | 17 | 531 |
| 2010-02-08 | 53,600 | 53,600 | 53,000 | 53,000 | 14 | 530 |
| 2010-02-05 | 53,800 | 53,800 | 53,000 | 53,100 | 20 | 531 |
| 2010-02-04 | 54,300 | 54,300 | 54,000 | 54,000 | 13 | 540 |
| 2010-02-02 | 54,200 | 54,900 | 54,200 | 54,900 | 8 | 549 |
| 2010-02-01 | 55,500 | 55,500 | 54,500 | 54,500 | 2 | 545 |
| 2010-01-28 | 53,800 | 55,500 | 53,800 | 55,500 | 4 | 555 |
| 2010-01-27 | 54,500 | 54,500 | 53,800 | 53,800 | 13 | 538 |
| 2010-01-26 | 57,000 | 57,000 | 54,500 | 54,500 | 7 | 545 |
| 2010-01-25 | 54,400 | 57,000 | 54,400 | 57,000 | 12 | 570 |
| 2010-01-22 | 54,900 | 56,500 | 54,100 | 56,000 | 32 | 560 |
| 2010-01-21 | 55,600 | 55,900 | 54,000 | 55,900 | 30 | 559 |
| 2010-01-20 | 56,000 | 56,000 | 55,700 | 55,700 | 41 | 557 |
| 2010-01-19 | 55,700 | 56,000 | 55,700 | 55,900 | 15 | 559 |
| 2010-01-18 | 55,600 | 55,600 | 55,400 | 55,500 | 11 | 555 |
| 2010-01-15 | 55,100 | 55,500 | 55,000 | 55,400 | 63 | 554 |
| 2010-01-14 | 55,400 | 55,700 | 55,000 | 55,000 | 87 | 550 |
| 2010-01-13 | 55,100 | 56,000 | 55,100 | 55,400 | 9 | 554 |
| 2010-01-12 | 54,300 | 55,100 | 54,300 | 55,000 | 4 | 550 |
| 2010-01-08 | 54,700 | 54,700 | 53,500 | 54,000 | 19 | 540 |
| 2010-01-07 | 55,200 | 56,000 | 55,000 | 55,000 | 19 | 550 |
| 2010-01-06 | 56,200 | 56,300 | 55,800 | 56,100 | 30 | 561 |
| 2010-01-05 | 55,000 | 55,800 | 55,000 | 55,800 | 6 | 558 |
| 2010-01-04 | 53,700 | 56,700 | 53,700 | 54,700 | 34 | 547 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-09-25]1株→2株 [2003-09-25]1株→2株
