3758 (株)アエリア 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 | 78,700 | 79,000 | 77,000 | 79,000 | 27 | 395 |
| 2010-12-29 | 79,100 | 81,800 | 78,800 | 78,800 | 15 | 394 |
| 2010-12-28 | 77,000 | 80,100 | 77,000 | 79,100 | 40 | 395.50 |
| 2010-12-27 | 82,700 | 83,200 | 81,200 | 83,200 | 51 | 416 |
| 2010-12-24 | 83,100 | 83,400 | 82,000 | 83,400 | 17 | 417 |
| 2010-12-22 | 84,900 | 85,000 | 82,500 | 82,500 | 35 | 412.50 |
| 2010-12-21 | 83,700 | 83,800 | 82,500 | 82,600 | 22 | 413 |
| 2010-12-20 | 85,000 | 86,000 | 81,600 | 83,700 | 63 | 418.50 |
| 2010-12-17 | 83,800 | 83,800 | 82,500 | 82,600 | 21 | 413 |
| 2010-12-16 | 80,500 | 83,000 | 80,500 | 83,000 | 41 | 415 |
| 2010-12-15 | 86,900 | 86,900 | 85,000 | 85,000 | 23 | 425 |
| 2010-12-14 | 88,000 | 92,500 | 86,500 | 87,800 | 57 | 439 |
| 2010-12-13 | 83,400 | 89,500 | 82,000 | 89,500 | 66 | 447.50 |
| 2010-12-10 | 81,900 | 83,000 | 81,000 | 81,000 | 14 | 405 |
| 2010-12-09 | 82,100 | 82,300 | 82,000 | 82,000 | 5 | 410 |
| 2010-12-08 | 81,000 | 82,300 | 80,200 | 81,200 | 20 | 406 |
| 2010-12-07 | 80,000 | 82,400 | 80,000 | 82,400 | 19 | 412 |
| 2010-12-06 | 83,900 | 83,900 | 79,900 | 80,300 | 59 | 401.50 |
| 2010-12-03 | 85,000 | 85,000 | 80,500 | 84,900 | 21 | 424.50 |
| 2010-12-02 | 87,000 | 88,800 | 81,200 | 84,300 | 59 | 421.50 |
| 2010-12-01 | 88,900 | 89,000 | 85,500 | 87,000 | 18 | 435 |
| 2010-11-30 | 91,500 | 91,900 | 86,100 | 86,400 | 67 | 432 |
| 2010-11-29 | 92,000 | 93,000 | 87,200 | 91,800 | 64 | 459 |
| 2010-11-26 | 95,000 | 95,000 | 90,000 | 93,400 | 56 | 467 |
| 2010-11-25 | 94,100 | 94,800 | 91,500 | 93,800 | 95 | 469 |
| 2010-11-24 | 83,900 | 87,500 | 82,000 | 87,500 | 39 | 437.50 |
| 2010-11-22 | 83,700 | 83,900 | 83,700 | 83,900 | 9 | 419.50 |
| 2010-11-19 | 83,900 | 84,000 | 80,000 | 83,000 | 40 | 415 |
| 2010-11-18 | 82,300 | 83,900 | 82,300 | 83,900 | 17 | 419.50 |
| 2010-11-17 | 80,000 | 81,500 | 80,000 | 81,500 | 2 | 407.50 |
| 2010-11-16 | 79,000 | 81,900 | 79,000 | 81,900 | 11 | 409.50 |
| 2010-11-15 | 80,400 | 80,400 | 79,000 | 79,000 | 6 | 395 |
| 2010-11-12 | 78,000 | 80,000 | 78,000 | 78,400 | 17 | 392 |
| 2010-11-11 | 78,300 | 80,000 | 78,300 | 78,900 | 18 | 394.50 |
| 2010-11-10 | 76,000 | 78,400 | 75,000 | 78,300 | 32 | 391.50 |
| 2010-11-09 | 77,700 | 80,000 | 77,700 | 80,000 | 3 | 400 |
| 2010-11-08 | 78,100 | 79,500 | 75,400 | 75,400 | 21 | 377 |
| 2010-11-05 | 75,000 | 78,000 | 75,000 | 76,000 | 4 | 380 |
| 2010-11-04 | 75,000 | 76,000 | 74,500 | 76,000 | 16 | 380 |
| 2010-11-02 | 75,000 | 75,000 | 72,000 | 75,000 | 18 | 375 |
| 2010-11-01 | 73,500 | 74,900 | 73,500 | 74,900 | 5 | 374.50 |
| 2010-10-29 | 73,000 | 74,900 | 73,000 | 74,500 | 12 | 372.50 |
| 2010-10-28 | 71,500 | 74,500 | 71,500 | 72,900 | 7 | 364.50 |
| 2010-10-27 | 69,000 | 72,600 | 69,000 | 72,600 | 22 | 363 |
| 2010-10-26 | 67,700 | 69,700 | 67,700 | 68,000 | 14 | 340 |
| 2010-10-25 | 69,000 | 69,000 | 67,500 | 67,700 | 34 | 338.50 |
| 2010-10-22 | 62,500 | 66,900 | 62,500 | 65,000 | 35 | 325 |
| 2010-10-21 | 63,300 | 63,500 | 61,500 | 61,900 | 20 | 309.50 |
| 2010-10-20 | 63,900 | 65,000 | 61,000 | 62,000 | 26 | 310 |
| 2010-10-19 | 62,500 | 65,000 | 61,500 | 63,900 | 25 | 319.50 |
| 2010-10-18 | 67,300 | 67,300 | 61,500 | 61,500 | 30 | 307.50 |
| 2010-10-15 | 65,800 | 67,000 | 62,000 | 66,900 | 32 | 334.50 |
| 2010-10-14 | 67,000 | 68,000 | 65,800 | 65,800 | 19 | 329 |
| 2010-10-13 | 68,100 | 69,800 | 66,100 | 66,100 | 22 | 330.50 |
| 2010-10-12 | 70,900 | 70,900 | 69,100 | 69,100 | 10 | 345.50 |
| 2010-10-08 | 69,000 | 71,000 | 68,000 | 71,000 | 30 | 355 |
| 2010-10-07 | 73,000 | 73,000 | 70,000 | 70,000 | 39 | 350 |
| 2010-10-06 | 73,600 | 73,600 | 73,000 | 73,000 | 3 | 365 |
| 2010-10-05 | 74,900 | 74,900 | 73,500 | 73,600 | 7 | 368 |
| 2010-10-04 | 74,500 | 74,500 | 73,000 | 73,000 | 7 | 365 |
| 2010-10-01 | 73,500 | 75,000 | 73,500 | 74,000 | 25 | 370 |
| 2010-09-30 | 76,100 | 76,100 | 75,000 | 75,000 | 4 | 375 |
| 2010-09-29 | 74,600 | 76,800 | 73,800 | 76,800 | 5 | 384 |
| 2010-09-28 | 75,000 | 75,000 | 75,000 | 75,000 | 2 | 375 |
| 2010-09-27 | 79,000 | 79,000 | 75,500 | 77,500 | 28 | 387.50 |
| 2010-09-24 | 69,500 | 70,000 | 68,300 | 70,000 | 15 | 350 |
| 2010-09-22 | 69,000 | 71,000 | 69,000 | 71,000 | 13 | 355 |
| 2010-09-21 | 76,000 | 76,000 | 73,500 | 73,500 | 7 | 367.50 |
| 2010-09-17 | 73,500 | 77,900 | 73,500 | 76,000 | 12 | 380 |
| 2010-09-16 | 73,000 | 74,000 | 73,000 | 73,100 | 13 | 365.50 |
| 2010-09-15 | 72,000 | 72,900 | 71,000 | 72,900 | 16 | 364.50 |
| 2010-09-14 | 67,400 | 72,500 | 67,400 | 72,000 | 14 | 360 |
| 2010-09-13 | 71,000 | 72,000 | 68,000 | 68,000 | 20 | 340 |
| 2010-09-10 | 71,000 | 72,000 | 69,000 | 71,000 | 18 | 355 |
| 2010-09-09 | 69,800 | 71,800 | 69,500 | 71,800 | 11 | 359 |
| 2010-09-08 | 70,500 | 70,500 | 66,000 | 66,000 | 22 | 330 |
| 2010-09-07 | 71,900 | 72,400 | 70,500 | 70,500 | 38 | 352.50 |
| 2010-09-06 | 71,800 | 71,800 | 70,000 | 71,000 | 9 | 355 |
| 2010-09-03 | 66,900 | 71,300 | 66,900 | 70,000 | 12 | 350 |
| 2010-09-02 | 71,000 | 71,000 | 65,500 | 66,000 | 27 | 330 |
| 2010-09-01 | 66,800 | 69,500 | 66,800 | 69,500 | 6 | 347.50 |
| 2010-08-31 | 68,000 | 69,000 | 65,000 | 67,800 | 22 | 339 |
| 2010-08-30 | 67,000 | 70,000 | 67,000 | 69,500 | 19 | 347.50 |
| 2010-08-27 | 66,600 | 66,600 | 65,000 | 65,000 | 31 | 325 |
| 2010-08-26 | 63,100 | 67,900 | 63,100 | 67,900 | 11 | 339.50 |
| 2010-08-25 | 67,700 | 67,700 | 60,000 | 62,000 | 55 | 310 |
| 2010-08-24 | 70,000 | 70,000 | 64,500 | 64,700 | 42 | 323.50 |
| 2010-08-23 | 67,500 | 72,000 | 67,500 | 71,500 | 31 | 357.50 |
| 2010-08-20 | 67,400 | 67,600 | 66,200 | 67,600 | 24 | 338 |
| 2010-08-19 | 63,000 | 66,500 | 63,000 | 66,500 | 17 | 332.50 |
| 2010-08-18 | 64,900 | 66,700 | 63,000 | 63,000 | 38 | 315 |
| 2010-08-17 | 65,000 | 65,000 | 61,000 | 63,000 | 67 | 315 |
| 2010-08-16 | 67,000 | 67,000 | 63,500 | 65,000 | 34 | 325 |
| 2010-08-13 | 72,000 | 72,200 | 67,300 | 67,700 | 58 | 338.50 |
| 2010-08-12 | 76,200 | 76,200 | 64,000 | 70,800 | 166 | 354 |
| 2010-08-11 | 80,000 | 80,000 | 76,200 | 76,200 | 120 | 381 |
| 2010-08-10 | 93,400 | 93,400 | 91,200 | 91,200 | 8 | 456 |
| 2010-08-09 | 86,200 | 90,100 | 86,200 | 89,000 | 15 | 445 |
| 2010-08-06 | 85,600 | 85,600 | 85,600 | 85,600 | 6 | 428 |
| 2010-08-05 | 89,000 | 89,000 | 86,200 | 86,200 | 13 | 431 |
| 2010-08-04 | 88,000 | 88,000 | 87,000 | 87,100 | 8 | 435.50 |
| 2010-08-03 | 90,100 | 90,100 | 85,200 | 88,000 | 21 | 440 |
| 2010-08-02 | 90,100 | 90,100 | 90,000 | 90,000 | 3 | 450 |
| 2010-07-30 | 90,000 | 90,000 | 90,000 | 90,000 | 4 | 450 |
| 2010-07-29 | 95,500 | 95,500 | 90,000 | 90,000 | 22 | 450 |
| 2010-07-28 | 93,100 | 95,700 | 93,100 | 95,500 | 15 | 477.50 |
| 2010-07-27 | 93,600 | 94,300 | 93,000 | 93,000 | 14 | 465 |
| 2010-07-26 | 95,900 | 97,700 | 92,000 | 95,100 | 87 | 475.50 |
| 2010-07-23 | 86,800 | 89,900 | 83,400 | 89,900 | 45 | 449.50 |
| 2010-07-22 | 81,400 | 87,500 | 79,600 | 82,400 | 100 | 412 |
| 2010-07-21 | 79,300 | 81,500 | 77,700 | 78,300 | 18 | 391.50 |
| 2010-07-20 | 80,100 | 80,100 | 80,100 | 80,100 | 5 | 400.50 |
| 2010-07-16 | 86,100 | 87,000 | 80,000 | 82,400 | 58 | 412 |
| 2010-07-15 | 90,500 | 94,400 | 87,500 | 88,800 | 22 | 444 |
| 2010-07-14 | 93,000 | 93,000 | 90,400 | 92,100 | 18 | 460.50 |
| 2010-07-13 | 93,000 | 94,500 | 93,000 | 93,000 | 3 | 465 |
| 2010-07-12 | 94,000 | 94,500 | 91,500 | 93,000 | 7 | 465 |
| 2010-07-09 | 97,000 | 97,000 | 96,100 | 96,100 | 2 | 480.50 |
| 2010-07-08 | 96,800 | 98,000 | 96,500 | 97,000 | 8 | 485 |
| 2010-07-07 | 97,000 | 97,000 | 96,200 | 96,200 | 3 | 481 |
| 2010-07-06 | 95,500 | 98,000 | 95,500 | 98,000 | 26 | 490 |
| 2010-07-05 | 96,000 | 96,000 | 95,500 | 95,500 | 11 | 477.50 |
| 2010-07-02 | 92,300 | 95,000 | 92,300 | 94,000 | 18 | 470 |
| 2010-07-01 | 95,000 | 95,000 | 92,000 | 92,100 | 18 | 460.50 |
| 2010-06-30 | 94,000 | 97,800 | 91,700 | 97,800 | 54 | 489 |
| 2010-06-29 | 101,900 | 103,000 | 93,500 | 97,800 | 33 | 489 |
| 2010-06-28 | 111,000 | 111,000 | 101,900 | 101,900 | 7 | 509.50 |
| 2010-06-25 | 114,100 | 114,900 | 110,900 | 113,500 | 23 | 567.50 |
| 2010-06-24 | 114,800 | 114,900 | 113,100 | 113,900 | 23 | 569.50 |
| 2010-06-23 | 112,900 | 115,900 | 112,000 | 112,900 | 13 | 564.50 |
| 2010-06-22 | 114,900 | 117,000 | 114,900 | 115,900 | 26 | 579.50 |
| 2010-06-21 | 115,000 | 115,000 | 112,200 | 112,400 | 37 | 562 |
| 2010-06-18 | 116,500 | 116,800 | 112,100 | 114,200 | 56 | 571 |
| 2010-06-17 | 119,000 | 122,400 | 118,000 | 118,500 | 43 | 592.50 |
| 2010-06-16 | 121,900 | 122,500 | 119,500 | 120,000 | 32 | 600 |
| 2010-06-15 | 126,800 | 127,400 | 122,700 | 123,900 | 17 | 619.50 |
| 2010-06-14 | 122,300 | 124,000 | 122,300 | 123,900 | 12 | 619.50 |
| 2010-06-11 | 126,000 | 128,600 | 123,100 | 124,100 | 35 | 620.50 |
| 2010-06-10 | 118,800 | 125,500 | 118,800 | 125,000 | 36 | 625 |
| 2010-06-09 | 118,300 | 119,800 | 118,300 | 119,800 | 14 | 599 |
| 2010-06-08 | 119,000 | 121,800 | 119,000 | 119,300 | 38 | 596.50 |
| 2010-06-07 | 120,200 | 121,900 | 119,500 | 121,700 | 62 | 608.50 |
| 2010-06-04 | 123,000 | 125,500 | 123,000 | 125,000 | 17 | 625 |
| 2010-06-03 | 121,700 | 125,000 | 116,000 | 125,000 | 129 | 625 |
| 2010-06-02 | 122,800 | 122,800 | 120,000 | 120,000 | 29 | 600 |
| 2010-06-01 | 122,700 | 123,900 | 120,000 | 123,900 | 15 | 619.50 |
| 2010-05-31 | 120,300 | 122,800 | 119,000 | 122,800 | 34 | 614 |
| 2010-05-28 | 124,500 | 125,000 | 120,000 | 122,800 | 75 | 614 |
| 2010-05-27 | 111,000 | 123,000 | 111,000 | 123,000 | 71 | 615 |
| 2010-05-26 | 113,300 | 113,300 | 110,000 | 111,800 | 33 | 559 |
| 2010-05-25 | 112,000 | 113,400 | 107,500 | 110,000 | 102 | 550 |
| 2010-05-24 | 104,200 | 109,900 | 103,000 | 109,000 | 34 | 545 |
| 2010-05-21 | 97,800 | 104,000 | 97,800 | 104,000 | 127 | 520 |
| 2010-05-20 | 98,100 | 106,500 | 98,100 | 100,800 | 60 | 504 |
| 2010-05-19 | 93,500 | 102,500 | 91,600 | 102,500 | 119 | 512.50 |
| 2010-05-18 | 116,900 | 116,900 | 99,000 | 101,000 | 168 | 505 |
| 2010-05-17 | 122,300 | 122,300 | 116,500 | 117,800 | 123 | 589 |
| 2010-05-14 | 123,700 | 123,700 | 121,000 | 121,900 | 36 | 609.50 |
| 2010-05-13 | 124,700 | 124,700 | 120,900 | 123,700 | 74 | 618.50 |
| 2010-05-12 | 120,800 | 122,700 | 119,000 | 120,000 | 167 | 600 |
| 2010-05-11 | 128,800 | 128,800 | 119,800 | 120,000 | 161 | 600 |
| 2010-05-10 | 120,000 | 125,000 | 120,000 | 120,800 | 153 | 604 |
| 2010-05-07 | 110,000 | 123,000 | 110,000 | 123,000 | 269 | 615 |
| 2010-05-06 | 128,000 | 128,900 | 127,000 | 127,500 | 138 | 637.50 |
| 2010-04-30 | 135,300 | 135,300 | 131,500 | 132,000 | 94 | 660 |
| 2010-04-28 | 130,500 | 136,300 | 130,300 | 131,800 | 195 | 659 |
| 2010-04-27 | 141,900 | 141,900 | 137,200 | 139,000 | 176 | 695 |
| 2010-04-26 | 138,900 | 143,500 | 135,200 | 138,900 | 221 | 694.50 |
| 2010-04-23 | 138,000 | 138,400 | 131,500 | 133,100 | 239 | 665.50 |
| 2010-04-22 | 136,300 | 136,300 | 130,000 | 136,000 | 240 | 680 |
| 2010-04-21 | 132,300 | 142,400 | 130,000 | 137,200 | 340 | 686 |
| 2010-04-20 | 151,000 | 153,500 | 129,200 | 132,300 | 945 | 661.50 |
| 2010-04-19 | 131,700 | 153,600 | 131,700 | 149,900 | 1,122 | 749.50 |
| 2010-04-16 | 142,900 | 163,000 | 135,600 | 137,700 | 2,064 | 688.50 |
| 2010-04-15 | 126,000 | 143,000 | 120,500 | 138,900 | 1,085 | 694.50 |
| 2010-04-14 | 123,000 | 123,000 | 119,500 | 122,800 | 142 | 614 |
| 2010-04-13 | 121,000 | 126,000 | 119,300 | 122,900 | 506 | 614.50 |
| 2010-04-12 | 123,000 | 133,000 | 121,500 | 127,000 | 736 | 635 |
| 2010-04-09 | 111,600 | 132,900 | 109,000 | 127,000 | 2,251 | 635 |
| 2010-04-08 | 106,000 | 106,000 | 106,000 | 106,000 | 122 | 530 |
| 2010-04-07 | 89,000 | 92,300 | 87,500 | 91,000 | 56 | 455 |
| 2010-04-06 | 89,100 | 89,900 | 85,000 | 86,100 | 52 | 430.50 |
| 2010-04-05 | 91,000 | 91,000 | 89,000 | 90,400 | 92 | 452 |
| 2010-04-02 | 89,400 | 98,700 | 88,000 | 91,500 | 427 | 457.50 |
| 2010-04-01 | 82,000 | 83,700 | 79,000 | 83,700 | 101 | 418.50 |
| 2010-03-31 | 83,500 | 84,900 | 80,600 | 81,800 | 59 | 409 |
| 2010-03-30 | 83,100 | 84,400 | 82,300 | 82,300 | 38 | 411.50 |
| 2010-03-29 | 86,900 | 87,000 | 82,000 | 84,600 | 24 | 423 |
| 2010-03-26 | 86,200 | 88,000 | 81,000 | 87,000 | 131 | 435 |
| 2010-03-25 | 90,700 | 90,700 | 86,400 | 89,000 | 44 | 445 |
| 2010-03-24 | 89,000 | 90,400 | 84,900 | 90,400 | 105 | 452 |
| 2010-03-23 | 91,800 | 91,800 | 86,100 | 91,800 | 77 | 459 |
| 2010-03-19 | 88,000 | 91,500 | 88,000 | 90,500 | 116 | 452.50 |
| 2010-03-18 | 85,400 | 91,000 | 82,600 | 87,500 | 102 | 437.50 |
| 2010-03-17 | 85,900 | 89,800 | 84,400 | 85,800 | 197 | 429 |
| 2010-03-16 | 85,000 | 92,000 | 79,000 | 84,400 | 523 | 422 |
| 2010-03-15 | 75,500 | 85,000 | 70,300 | 84,000 | 183 | 420 |
| 2010-03-12 | 79,500 | 79,500 | 73,500 | 75,400 | 165 | 377 |
| 2010-03-11 | 71,400 | 80,000 | 71,400 | 78,000 | 320 | 390 |
| 2010-03-10 | 64,500 | 70,000 | 64,000 | 70,000 | 73 | 350 |
| 2010-03-09 | 63,500 | 64,900 | 63,500 | 64,500 | 19 | 322.50 |
| 2010-03-08 | 63,800 | 63,800 | 62,800 | 63,800 | 32 | 319 |
| 2010-03-05 | 63,000 | 63,800 | 63,000 | 63,800 | 17 | 319 |
| 2010-03-04 | 63,400 | 63,900 | 63,000 | 63,400 | 24 | 317 |
| 2010-03-03 | 63,000 | 63,900 | 63,000 | 63,900 | 21 | 319.50 |
| 2010-03-02 | 62,700 | 63,000 | 62,700 | 63,000 | 29 | 315 |
| 2010-03-01 | 62,600 | 62,700 | 62,600 | 62,600 | 26 | 313 |
| 2010-02-26 | 63,600 | 63,600 | 62,000 | 62,600 | 44 | 313 |
| 2010-02-25 | 64,500 | 64,500 | 63,300 | 63,600 | 75 | 318 |
| 2010-02-24 | 63,100 | 64,400 | 62,500 | 63,300 | 68 | 316.50 |
| 2010-02-23 | 61,100 | 63,600 | 60,400 | 63,000 | 142 | 315 |
| 2010-02-22 | 57,900 | 62,000 | 57,900 | 60,300 | 35 | 301.50 |
| 2010-02-19 | 58,000 | 58,000 | 57,500 | 57,600 | 13 | 288 |
| 2010-02-18 | 57,000 | 58,000 | 56,100 | 58,000 | 22 | 290 |
| 2010-02-17 | 58,100 | 59,000 | 57,500 | 58,100 | 15 | 290.50 |
| 2010-02-16 | 59,000 | 59,700 | 56,000 | 59,100 | 36 | 295.50 |
| 2010-02-15 | 56,200 | 63,800 | 55,400 | 56,000 | 165 | 280 |
| 2010-02-12 | 53,000 | 54,200 | 51,700 | 54,200 | 32 | 271 |
| 2010-02-10 | 52,000 | 54,000 | 52,000 | 52,900 | 111 | 264.50 |
| 2010-02-09 | 58,100 | 58,100 | 57,000 | 57,000 | 8 | 285 |
| 2010-02-08 | 59,000 | 59,000 | 58,200 | 59,000 | 6 | 295 |
| 2010-02-05 | 58,500 | 60,000 | 58,000 | 59,900 | 15 | 299.50 |
| 2010-02-04 | 59,100 | 60,000 | 59,100 | 60,000 | 8 | 300 |
| 2010-02-03 | 58,000 | 60,000 | 57,000 | 60,000 | 9 | 300 |
| 2010-02-02 | 56,900 | 57,900 | 56,200 | 57,900 | 5 | 289.50 |
| 2010-02-01 | 57,200 | 57,200 | 55,000 | 56,900 | 56 | 284.50 |
| 2010-01-29 | 60,000 | 60,300 | 59,100 | 59,200 | 26 | 296 |
| 2010-01-28 | 60,000 | 60,600 | 59,200 | 59,200 | 21 | 296 |
| 2010-01-27 | 59,200 | 60,300 | 59,200 | 60,000 | 22 | 300 |
| 2010-01-26 | 60,000 | 60,000 | 59,200 | 59,200 | 9 | 296 |
| 2010-01-25 | 61,000 | 61,000 | 59,300 | 60,800 | 29 | 304 |
| 2010-01-22 | 59,900 | 59,900 | 59,000 | 59,100 | 34 | 295.50 |
| 2010-01-21 | 60,100 | 60,300 | 59,900 | 59,900 | 18 | 299.50 |
| 2010-01-20 | 59,600 | 59,600 | 59,000 | 59,600 | 17 | 298 |
| 2010-01-19 | 58,900 | 59,300 | 58,900 | 59,000 | 28 | 295 |
| 2010-01-18 | 60,000 | 60,500 | 58,900 | 58,900 | 32 | 294.50 |
| 2010-01-15 | 59,300 | 59,500 | 59,300 | 59,500 | 9 | 297.50 |
| 2010-01-14 | 59,100 | 59,200 | 59,000 | 59,000 | 18 | 295 |
| 2010-01-13 | 59,500 | 59,500 | 59,000 | 59,100 | 9 | 295.50 |
| 2010-01-12 | 59,100 | 61,800 | 59,100 | 61,800 | 4 | 309 |
| 2010-01-08 | 61,900 | 64,000 | 59,100 | 60,000 | 91 | 300 |
| 2010-01-07 | 55,800 | 57,100 | 55,400 | 57,100 | 30 | 285.50 |
| 2010-01-06 | 55,400 | 57,100 | 55,400 | 56,800 | 11 | 284 |
| 2010-01-05 | 54,700 | 57,900 | 54,700 | 57,400 | 8 | 287 |
| 2010-01-04 | 57,000 | 58,600 | 56,300 | 58,600 | 22 | 293 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2013-06-26]1株→100株 [2006-03-28]1株→3株
