3768 リスクモンスター(株) 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 | 43,800 | 43,800 | 42,650 | 43,000 | 81 | 215 |
| 2010-12-29 | 42,150 | 43,200 | 42,150 | 43,150 | 69 | 215.75 |
| 2010-12-28 | 43,300 | 44,100 | 42,150 | 42,150 | 163 | 210.75 |
| 2010-12-27 | 43,650 | 43,650 | 41,800 | 41,900 | 74 | 209.50 |
| 2010-12-24 | 43,000 | 43,350 | 41,300 | 42,000 | 237 | 210 |
| 2010-12-22 | 44,000 | 47,900 | 42,600 | 44,000 | 702 | 220 |
| 2010-12-21 | 42,650 | 43,000 | 42,100 | 42,950 | 167 | 214.75 |
| 2010-12-20 | 43,000 | 43,200 | 42,650 | 42,950 | 145 | 214.75 |
| 2010-12-17 | 44,350 | 44,400 | 43,000 | 43,000 | 63 | 215 |
| 2010-12-16 | 43,300 | 44,200 | 43,050 | 44,000 | 89 | 220 |
| 2010-12-15 | 42,600 | 42,800 | 41,500 | 42,800 | 68 | 214 |
| 2010-12-14 | 43,800 | 43,800 | 42,000 | 42,500 | 160 | 212.50 |
| 2010-12-13 | 40,450 | 45,300 | 40,000 | 42,500 | 540 | 212.50 |
| 2010-12-10 | 39,600 | 40,000 | 39,000 | 40,000 | 75 | 200 |
| 2010-12-09 | 39,100 | 39,750 | 38,900 | 39,000 | 76 | 195 |
| 2010-12-08 | 38,500 | 39,500 | 38,500 | 39,100 | 28 | 195.50 |
| 2010-12-07 | 39,000 | 39,000 | 38,550 | 38,950 | 18 | 194.75 |
| 2010-12-06 | 38,900 | 39,200 | 38,700 | 39,200 | 23 | 196 |
| 2010-12-03 | 38,100 | 38,950 | 38,100 | 38,950 | 12 | 194.75 |
| 2010-12-02 | 37,750 | 38,900 | 37,750 | 38,600 | 61 | 193 |
| 2010-12-01 | 37,600 | 38,400 | 37,400 | 38,400 | 38 | 192 |
| 2010-11-30 | 39,050 | 39,050 | 38,050 | 38,550 | 39 | 192.75 |
| 2010-11-29 | 40,500 | 40,500 | 38,650 | 40,000 | 51 | 200 |
| 2010-11-26 | 40,500 | 40,500 | 38,200 | 39,600 | 45 | 198 |
| 2010-11-25 | 40,000 | 40,500 | 39,100 | 40,500 | 79 | 202.50 |
| 2010-11-24 | 38,300 | 40,000 | 37,500 | 40,000 | 83 | 200 |
| 2010-11-22 | 37,850 | 39,000 | 37,500 | 38,600 | 64 | 193 |
| 2010-11-19 | 37,150 | 37,600 | 37,150 | 37,500 | 28 | 187.50 |
| 2010-11-18 | 37,150 | 38,000 | 37,000 | 37,050 | 43 | 185.25 |
| 2010-11-17 | 37,000 | 37,400 | 36,700 | 37,400 | 15 | 187 |
| 2010-11-16 | 36,350 | 37,000 | 36,350 | 37,000 | 25 | 185 |
| 2010-11-15 | 36,050 | 36,600 | 36,000 | 36,600 | 9 | 183 |
| 2010-11-12 | 35,600 | 37,000 | 35,600 | 36,950 | 31 | 184.75 |
| 2010-11-11 | 36,000 | 36,950 | 36,000 | 36,950 | 106 | 184.75 |
| 2010-11-10 | 35,450 | 36,000 | 35,450 | 36,000 | 41 | 180 |
| 2010-11-09 | 35,250 | 35,450 | 35,250 | 35,450 | 14 | 177.25 |
| 2010-11-08 | 35,450 | 35,450 | 35,000 | 35,250 | 52 | 176.25 |
| 2010-11-05 | 34,000 | 35,500 | 33,900 | 35,000 | 113 | 175 |
| 2010-11-04 | 34,250 | 34,500 | 34,000 | 34,000 | 16 | 170 |
| 2010-11-02 | 33,050 | 34,400 | 32,900 | 34,400 | 32 | 172 |
| 2010-11-01 | 34,200 | 34,200 | 33,350 | 33,350 | 5 | 166.75 |
| 2010-10-29 | 34,200 | 34,400 | 34,100 | 34,400 | 5 | 172 |
| 2010-10-28 | 35,450 | 35,450 | 34,100 | 34,100 | 40 | 170.50 |
| 2010-10-27 | 34,850 | 34,850 | 33,800 | 34,000 | 21 | 170 |
| 2010-10-26 | 34,550 | 34,850 | 33,500 | 34,850 | 64 | 174.25 |
| 2010-10-25 | 35,800 | 35,800 | 34,600 | 34,600 | 17 | 173 |
| 2010-10-22 | 34,500 | 35,500 | 34,150 | 34,900 | 41 | 174.50 |
| 2010-10-21 | 33,100 | 34,000 | 33,100 | 34,000 | 7 | 170 |
| 2010-10-20 | 33,100 | 33,100 | 33,000 | 33,000 | 6 | 165 |
| 2010-10-19 | 32,500 | 33,000 | 32,450 | 33,000 | 37 | 165 |
| 2010-10-18 | 33,100 | 33,500 | 33,050 | 33,100 | 33 | 165.50 |
| 2010-10-15 | 34,350 | 34,400 | 33,350 | 33,350 | 128 | 166.75 |
| 2010-10-14 | 34,000 | 34,100 | 33,800 | 33,800 | 22 | 169 |
| 2010-10-13 | 35,450 | 35,450 | 34,250 | 35,200 | 37 | 176 |
| 2010-10-12 | 35,200 | 35,400 | 34,700 | 34,700 | 23 | 173.50 |
| 2010-10-08 | 33,900 | 34,700 | 33,900 | 34,700 | 22 | 173.50 |
| 2010-10-07 | 34,800 | 34,800 | 33,900 | 34,200 | 20 | 171 |
| 2010-10-06 | 34,000 | 34,550 | 34,000 | 34,550 | 13 | 172.75 |
| 2010-10-05 | 33,400 | 34,000 | 32,850 | 34,000 | 52 | 170 |
| 2010-10-04 | 34,650 | 34,750 | 33,250 | 33,250 | 60 | 166.25 |
| 2010-10-01 | 34,050 | 34,700 | 34,050 | 34,700 | 46 | 173.50 |
| 2010-09-30 | 35,400 | 35,400 | 34,750 | 34,750 | 60 | 173.75 |
| 2010-09-29 | 36,600 | 36,600 | 35,400 | 35,400 | 127 | 177 |
| 2010-09-28 | 37,850 | 37,850 | 36,300 | 36,600 | 75 | 183 |
| 2010-09-27 | 37,700 | 37,700 | 36,450 | 36,450 | 62 | 182.25 |
| 2010-09-24 | 36,250 | 37,000 | 36,200 | 37,000 | 40 | 185 |
| 2010-09-22 | 37,000 | 37,300 | 36,150 | 36,350 | 298 | 181.75 |
| 2010-09-21 | 38,700 | 38,700 | 37,000 | 37,750 | 147 | 188.75 |
| 2010-09-17 | 38,000 | 39,100 | 38,000 | 38,700 | 28 | 193.50 |
| 2010-09-16 | 38,050 | 38,850 | 37,600 | 38,700 | 34 | 193.50 |
| 2010-09-15 | 38,000 | 39,300 | 37,750 | 39,300 | 45 | 196.50 |
| 2010-09-14 | 39,100 | 39,100 | 38,500 | 38,500 | 10 | 192.50 |
| 2010-09-13 | 39,800 | 39,800 | 39,000 | 39,100 | 9 | 195.50 |
| 2010-09-10 | 39,350 | 39,600 | 38,700 | 39,600 | 39 | 198 |
| 2010-09-09 | 40,800 | 40,800 | 39,200 | 39,300 | 48 | 196.50 |
| 2010-09-08 | 40,700 | 40,700 | 40,700 | 40,700 | 3 | 203.50 |
| 2010-09-07 | 39,400 | 40,700 | 39,400 | 39,650 | 34 | 198.25 |
| 2010-09-06 | 40,700 | 40,700 | 39,500 | 39,550 | 13 | 197.75 |
| 2010-09-03 | 40,650 | 40,650 | 39,900 | 39,900 | 6 | 199.50 |
| 2010-09-02 | 40,000 | 40,500 | 39,900 | 39,900 | 13 | 199.50 |
| 2010-09-01 | 40,000 | 40,000 | 40,000 | 40,000 | 3 | 200 |
| 2010-08-31 | 41,000 | 41,000 | 39,500 | 39,700 | 14 | 198.50 |
| 2010-08-30 | 41,700 | 41,700 | 41,000 | 41,000 | 32 | 205 |
| 2010-08-27 | 39,550 | 39,950 | 39,500 | 39,600 | 27 | 198 |
| 2010-08-26 | 40,000 | 40,600 | 40,000 | 40,600 | 4 | 203 |
| 2010-08-25 | 40,900 | 40,900 | 39,500 | 40,000 | 20 | 200 |
| 2010-08-23 | 40,300 | 40,300 | 39,500 | 39,500 | 6 | 197.50 |
| 2010-08-20 | 40,850 | 40,850 | 40,300 | 40,300 | 7 | 201.50 |
| 2010-08-19 | 40,700 | 40,850 | 40,700 | 40,850 | 3 | 204.25 |
| 2010-08-18 | 40,300 | 40,800 | 40,000 | 40,800 | 17 | 204 |
| 2010-08-17 | 40,300 | 40,300 | 40,300 | 40,300 | 1 | 201.50 |
| 2010-08-16 | 40,400 | 40,400 | 39,750 | 40,300 | 9 | 201.50 |
| 2010-08-13 | 39,300 | 39,800 | 38,700 | 39,800 | 26 | 199 |
| 2010-08-12 | 40,000 | 40,000 | 39,300 | 39,300 | 20 | 196.50 |
| 2010-08-11 | 40,300 | 40,500 | 40,000 | 40,000 | 18 | 200 |
| 2010-08-10 | 40,300 | 40,300 | 39,850 | 40,300 | 7 | 201.50 |
| 2010-08-09 | 40,200 | 40,200 | 39,150 | 40,100 | 17 | 200.50 |
| 2010-08-06 | 39,900 | 40,200 | 39,900 | 40,200 | 7 | 201 |
| 2010-08-05 | 40,900 | 40,900 | 39,700 | 39,900 | 51 | 199.50 |
| 2010-08-04 | 40,000 | 40,900 | 39,850 | 40,900 | 45 | 204.50 |
| 2010-08-03 | 40,600 | 40,650 | 39,950 | 39,950 | 50 | 199.75 |
| 2010-08-02 | 40,250 | 40,500 | 40,000 | 40,000 | 79 | 200 |
| 2010-07-30 | 41,900 | 42,000 | 40,000 | 40,150 | 58 | 200.75 |
| 2010-07-29 | 43,000 | 43,000 | 42,400 | 42,400 | 24 | 212 |
| 2010-07-28 | 44,200 | 44,200 | 42,300 | 42,300 | 88 | 211.50 |
| 2010-07-27 | 42,500 | 42,800 | 41,700 | 42,100 | 18 | 210.50 |
| 2010-07-26 | 43,000 | 43,000 | 41,100 | 42,500 | 34 | 212.50 |
| 2010-07-23 | 40,950 | 41,000 | 40,250 | 41,000 | 20 | 205 |
| 2010-07-22 | 41,000 | 41,000 | 40,050 | 41,000 | 37 | 205 |
| 2010-07-21 | 41,400 | 41,500 | 41,050 | 41,200 | 7 | 206 |
| 2010-07-20 | 41,500 | 41,800 | 41,100 | 41,100 | 30 | 205.50 |
| 2010-07-16 | 42,400 | 42,400 | 41,500 | 41,500 | 71 | 207.50 |
| 2010-07-15 | 42,450 | 43,000 | 42,350 | 42,400 | 14 | 212 |
| 2010-07-14 | 42,200 | 42,950 | 42,100 | 42,800 | 12 | 214 |
| 2010-07-13 | 42,350 | 43,000 | 42,000 | 42,000 | 22 | 210 |
| 2010-07-12 | 43,150 | 43,350 | 42,300 | 42,300 | 6 | 211.50 |
| 2010-07-09 | 42,950 | 42,950 | 41,250 | 42,100 | 52 | 210.50 |
| 2010-07-08 | 42,450 | 43,000 | 42,000 | 42,050 | 24 | 210.25 |
| 2010-07-07 | 43,000 | 43,000 | 42,200 | 42,500 | 15 | 212.50 |
| 2010-07-06 | 41,700 | 43,000 | 41,650 | 43,000 | 16 | 215 |
| 2010-07-05 | 41,950 | 41,950 | 41,000 | 41,050 | 45 | 205.25 |
| 2010-07-02 | 41,000 | 41,700 | 40,600 | 41,000 | 137 | 205 |
| 2010-07-01 | 41,500 | 42,000 | 41,200 | 41,200 | 41 | 206 |
| 2010-06-30 | 41,500 | 42,450 | 40,500 | 41,900 | 35 | 209.50 |
| 2010-06-29 | 45,000 | 45,000 | 41,600 | 42,300 | 54 | 211.50 |
| 2010-06-28 | 47,500 | 47,500 | 44,000 | 44,000 | 73 | 220 |
| 2010-06-25 | 46,500 | 46,500 | 44,000 | 45,000 | 25 | 225 |
| 2010-06-24 | 45,800 | 45,800 | 45,500 | 45,600 | 5 | 228 |
| 2010-06-23 | 45,000 | 45,500 | 44,400 | 45,500 | 14 | 227.50 |
| 2010-06-22 | 48,100 | 48,200 | 43,800 | 45,000 | 98 | 225 |
| 2010-06-21 | 47,200 | 48,500 | 46,500 | 48,000 | 100 | 240 |
| 2010-06-18 | 44,000 | 47,500 | 44,000 | 47,250 | 113 | 236.25 |
| 2010-06-17 | 44,050 | 45,300 | 44,000 | 44,600 | 26 | 223 |
| 2010-06-16 | 42,900 | 45,000 | 42,900 | 44,200 | 43 | 221 |
| 2010-06-15 | 42,800 | 43,000 | 42,300 | 42,700 | 18 | 213.50 |
| 2010-06-14 | 43,900 | 44,000 | 42,100 | 42,100 | 36 | 210.50 |
| 2010-06-11 | 44,000 | 44,000 | 42,500 | 42,500 | 11 | 212.50 |
| 2010-06-10 | 42,500 | 42,800 | 41,800 | 42,800 | 6 | 214 |
| 2010-06-09 | 42,800 | 42,800 | 42,000 | 42,000 | 5 | 210 |
| 2010-06-08 | 42,000 | 43,000 | 41,500 | 42,800 | 39 | 214 |
| 2010-06-07 | 43,950 | 44,000 | 42,300 | 42,300 | 55 | 211.50 |
| 2010-06-04 | 45,000 | 45,200 | 44,200 | 44,900 | 58 | 224.50 |
| 2010-06-03 | 45,000 | 45,000 | 44,200 | 44,800 | 38 | 224 |
| 2010-06-02 | 44,700 | 44,700 | 43,500 | 44,300 | 23 | 221.50 |
| 2010-06-01 | 44,700 | 45,450 | 44,600 | 45,400 | 32 | 227 |
| 2010-05-31 | 43,500 | 44,800 | 43,200 | 44,200 | 69 | 221 |
| 2010-05-28 | 46,300 | 46,300 | 43,300 | 44,000 | 166 | 220 |
| 2010-05-27 | 42,300 | 44,200 | 40,900 | 44,200 | 71 | 221 |
| 2010-05-26 | 42,100 | 42,700 | 40,000 | 42,700 | 121 | 213.50 |
| 2010-05-25 | 42,200 | 44,000 | 40,700 | 41,700 | 114 | 208.50 |
| 2010-05-24 | 43,300 | 44,000 | 41,200 | 41,500 | 83 | 207.50 |
| 2010-05-21 | 42,950 | 43,300 | 41,550 | 42,200 | 126 | 211 |
| 2010-05-20 | 44,800 | 45,000 | 43,500 | 44,700 | 17 | 223.50 |
| 2010-05-19 | 43,200 | 45,700 | 41,650 | 44,800 | 197 | 224 |
| 2010-05-18 | 48,400 | 48,400 | 44,300 | 46,700 | 224 | 233.50 |
| 2010-05-17 | 47,300 | 49,300 | 47,000 | 47,200 | 281 | 236 |
| 2010-05-14 | 47,600 | 48,000 | 46,200 | 46,850 | 46 | 234.25 |
| 2010-05-13 | 46,700 | 48,300 | 45,600 | 48,300 | 454 | 241.50 |
| 2010-05-12 | 50,300 | 51,000 | 48,000 | 48,500 | 246 | 242.50 |
| 2010-05-11 | 53,500 | 54,600 | 48,500 | 51,200 | 261 | 256 |
| 2010-05-10 | 51,000 | 53,000 | 51,000 | 52,200 | 156 | 261 |
| 2010-05-07 | 54,100 | 55,000 | 50,900 | 52,000 | 310 | 260 |
| 2010-05-06 | 55,800 | 58,200 | 55,800 | 56,400 | 166 | 282 |
| 2010-04-30 | 59,300 | 60,800 | 57,200 | 58,800 | 196 | 294 |
| 2010-04-28 | 59,000 | 59,900 | 56,800 | 57,500 | 335 | 287.50 |
| 2010-04-27 | 62,900 | 63,000 | 58,200 | 59,500 | 332 | 297.50 |
| 2010-04-26 | 59,800 | 63,200 | 59,500 | 62,400 | 396 | 312 |
| 2010-04-23 | 57,800 | 59,700 | 57,500 | 58,400 | 191 | 292 |
| 2010-04-22 | 57,300 | 59,000 | 55,900 | 58,900 | 227 | 294.50 |
| 2010-04-21 | 57,000 | 59,000 | 55,400 | 59,000 | 250 | 295 |
| 2010-04-20 | 59,000 | 65,000 | 54,600 | 54,600 | 1,016 | 273 |
| 2010-04-19 | 55,000 | 58,800 | 54,200 | 58,000 | 523 | 290 |
| 2010-04-16 | 59,000 | 59,000 | 56,100 | 56,100 | 426 | 280.50 |
| 2010-04-15 | 58,800 | 61,000 | 56,600 | 58,500 | 947 | 292.50 |
| 2010-04-14 | 53,900 | 60,700 | 53,200 | 59,800 | 1,014 | 299 |
| 2010-04-13 | 54,800 | 55,900 | 51,300 | 54,000 | 673 | 270 |
| 2010-04-12 | 52,500 | 56,000 | 51,600 | 53,700 | 546 | 268.50 |
| 2010-04-09 | 50,500 | 51,600 | 49,850 | 51,600 | 151 | 258 |
| 2010-04-08 | 49,750 | 52,500 | 49,650 | 50,600 | 190 | 253 |
| 2010-04-07 | 49,250 | 50,500 | 49,250 | 49,550 | 90 | 247.75 |
| 2010-04-06 | 51,000 | 51,500 | 49,250 | 49,500 | 285 | 247.50 |
| 2010-04-05 | 49,900 | 50,700 | 48,900 | 50,700 | 263 | 253.50 |
| 2010-04-02 | 49,100 | 50,000 | 48,600 | 49,600 | 153 | 248 |
| 2010-04-01 | 50,000 | 50,000 | 48,800 | 48,800 | 183 | 244 |
| 2010-03-31 | 50,000 | 50,600 | 48,900 | 50,300 | 126 | 251.50 |
| 2010-03-30 | 49,550 | 50,000 | 48,900 | 50,000 | 135 | 250 |
| 2010-03-29 | 51,000 | 51,000 | 49,050 | 49,150 | 158 | 245.75 |
| 2010-03-26 | 50,600 | 50,600 | 47,500 | 50,000 | 327 | 250 |
| 2010-03-25 | 50,000 | 51,400 | 49,200 | 51,400 | 179 | 257 |
| 2010-03-24 | 52,600 | 52,600 | 49,300 | 51,800 | 420 | 259 |
| 2010-03-23 | 51,000 | 54,200 | 49,600 | 53,200 | 936 | 266 |
| 2010-03-19 | 45,800 | 52,000 | 45,550 | 48,600 | 1,611 | 243 |
| 2010-03-18 | 46,300 | 47,600 | 44,700 | 45,000 | 167 | 225 |
| 2010-03-17 | 43,700 | 46,500 | 43,700 | 46,300 | 157 | 231.50 |
| 2010-03-16 | 42,350 | 44,000 | 42,350 | 44,000 | 159 | 220 |
| 2010-03-15 | 44,450 | 44,450 | 43,400 | 43,750 | 67 | 218.75 |
| 2010-03-12 | 45,000 | 45,000 | 43,150 | 44,100 | 84 | 220.50 |
| 2010-03-11 | 44,450 | 45,800 | 44,100 | 44,550 | 73 | 222.75 |
| 2010-03-10 | 46,200 | 46,200 | 44,000 | 44,400 | 145 | 222 |
| 2010-03-09 | 46,000 | 46,400 | 45,000 | 45,500 | 92 | 227.50 |
| 2010-03-08 | 44,500 | 47,900 | 44,500 | 46,600 | 338 | 233 |
| 2010-03-05 | 44,950 | 44,950 | 43,650 | 44,000 | 111 | 220 |
| 2010-03-04 | 43,250 | 45,000 | 42,700 | 44,950 | 143 | 224.75 |
| 2010-03-03 | 44,450 | 45,300 | 43,250 | 43,250 | 304 | 216.25 |
| 2010-03-02 | 45,400 | 47,400 | 43,900 | 43,900 | 283 | 219.50 |
| 2010-03-01 | 48,500 | 48,500 | 45,200 | 46,000 | 441 | 230 |
| 2010-02-26 | 51,300 | 54,000 | 45,500 | 46,900 | 2,547 | 234.50 |
| 2010-02-25 | 43,350 | 48,950 | 42,600 | 48,950 | 1,224 | 244.75 |
| 2010-02-24 | 40,800 | 42,000 | 40,550 | 41,950 | 856 | 209.75 |
| 2010-02-23 | 40,800 | 41,300 | 40,500 | 40,500 | 281 | 202.50 |
| 2010-02-22 | 40,850 | 41,400 | 40,800 | 40,800 | 65 | 204 |
| 2010-02-19 | 40,800 | 40,900 | 40,700 | 40,750 | 84 | 203.75 |
| 2010-02-18 | 40,550 | 41,000 | 40,500 | 41,000 | 38 | 205 |
| 2010-02-17 | 41,200 | 41,200 | 40,350 | 40,850 | 80 | 204.25 |
| 2010-02-16 | 41,000 | 41,000 | 40,350 | 40,800 | 146 | 204 |
| 2010-02-15 | 41,000 | 41,700 | 40,650 | 41,200 | 89 | 206 |
| 2010-02-12 | 41,100 | 41,100 | 40,300 | 40,350 | 147 | 201.75 |
| 2010-02-10 | 42,000 | 43,000 | 41,550 | 41,550 | 67 | 207.75 |
| 2010-02-09 | 41,700 | 42,500 | 41,400 | 41,800 | 76 | 209 |
| 2010-02-08 | 41,500 | 43,000 | 41,500 | 41,600 | 65 | 208 |
| 2010-02-05 | 43,000 | 43,000 | 40,400 | 41,650 | 198 | 208.25 |
| 2010-02-04 | 43,200 | 43,200 | 42,800 | 43,050 | 24 | 215.25 |
| 2010-02-03 | 43,500 | 43,500 | 42,800 | 42,800 | 45 | 214 |
| 2010-02-02 | 42,900 | 43,050 | 42,800 | 42,850 | 60 | 214.25 |
| 2010-02-01 | 44,300 | 44,300 | 43,000 | 43,000 | 51 | 215 |
| 2010-01-29 | 44,650 | 44,650 | 42,900 | 43,100 | 75 | 215.50 |
| 2010-01-28 | 45,100 | 45,900 | 43,000 | 44,000 | 140 | 220 |
| 2010-01-27 | 42,750 | 42,750 | 42,000 | 42,500 | 136 | 212.50 |
| 2010-01-26 | 43,700 | 43,700 | 42,750 | 42,750 | 86 | 213.75 |
| 2010-01-25 | 44,700 | 44,700 | 43,700 | 43,700 | 46 | 218.50 |
| 2010-01-22 | 44,850 | 44,850 | 43,950 | 44,000 | 49 | 220 |
| 2010-01-21 | 44,700 | 45,000 | 44,450 | 45,000 | 26 | 225 |
| 2010-01-20 | 45,500 | 45,500 | 44,600 | 45,300 | 24 | 226.50 |
| 2010-01-19 | 44,250 | 45,000 | 44,250 | 45,000 | 25 | 225 |
| 2010-01-18 | 44,900 | 44,900 | 44,100 | 44,500 | 50 | 222.50 |
| 2010-01-15 | 45,350 | 45,350 | 44,500 | 44,600 | 57 | 223 |
| 2010-01-14 | 45,300 | 45,350 | 44,600 | 45,350 | 96 | 226.75 |
| 2010-01-13 | 46,400 | 46,800 | 45,800 | 45,800 | 32 | 229 |
| 2010-01-12 | 46,450 | 46,950 | 46,300 | 46,450 | 16 | 232.25 |
| 2010-01-08 | 47,400 | 47,400 | 46,300 | 46,300 | 24 | 231.50 |
| 2010-01-07 | 46,700 | 46,700 | 46,600 | 46,600 | 6 | 233 |
| 2010-01-06 | 47,800 | 47,800 | 46,800 | 47,000 | 24 | 235 |
| 2010-01-05 | 47,000 | 47,900 | 46,800 | 46,800 | 21 | 234 |
| 2010-01-04 | 46,100 | 46,800 | 45,300 | 46,800 | 31 | 234 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2012-09-26]1株→100株 [2005-09-27]1株→3株
