3773 (株)アドバンスト・メディア 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 | 51,400 | 51,500 | 49,800 | 51,500 | 517 | 515 |
| 2010-12-29 | 51,000 | 52,600 | 50,900 | 50,900 | 440 | 509 |
| 2010-12-28 | 53,200 | 53,300 | 51,200 | 51,900 | 482 | 519 |
| 2010-12-27 | 54,100 | 54,100 | 52,500 | 52,600 | 611 | 526 |
| 2010-12-24 | 53,000 | 55,000 | 51,600 | 53,100 | 1,311 | 531 |
| 2010-12-22 | 50,500 | 55,400 | 50,100 | 51,800 | 3,455 | 518 |
| 2010-12-21 | 50,000 | 50,100 | 49,000 | 49,950 | 403 | 499.50 |
| 2010-12-20 | 49,500 | 50,900 | 48,750 | 50,000 | 669 | 500 |
| 2010-12-17 | 49,600 | 51,400 | 48,750 | 49,000 | 1,487 | 490 |
| 2010-12-16 | 48,100 | 49,100 | 47,600 | 47,650 | 255 | 476.50 |
| 2010-12-15 | 49,250 | 49,800 | 48,500 | 48,600 | 233 | 486 |
| 2010-12-14 | 49,500 | 50,900 | 49,000 | 49,750 | 587 | 497.50 |
| 2010-12-13 | 49,000 | 51,300 | 48,600 | 51,200 | 501 | 512 |
| 2010-12-10 | 49,000 | 50,000 | 48,200 | 49,300 | 212 | 493 |
| 2010-12-09 | 49,400 | 49,500 | 48,000 | 48,700 | 237 | 487 |
| 2010-12-08 | 50,300 | 51,300 | 47,100 | 47,500 | 778 | 475 |
| 2010-12-07 | 46,200 | 49,000 | 46,200 | 49,000 | 458 | 490 |
| 2010-12-06 | 47,000 | 47,000 | 45,800 | 46,900 | 154 | 469 |
| 2010-12-03 | 46,550 | 47,450 | 46,500 | 46,650 | 183 | 466.50 |
| 2010-12-02 | 47,000 | 47,150 | 45,500 | 46,800 | 220 | 468 |
| 2010-12-01 | 48,900 | 48,900 | 45,000 | 46,750 | 500 | 467.50 |
| 2010-11-30 | 50,800 | 50,800 | 47,400 | 48,700 | 715 | 487 |
| 2010-11-29 | 46,100 | 52,900 | 46,100 | 50,900 | 1,548 | 509 |
| 2010-11-26 | 49,000 | 49,700 | 45,650 | 46,050 | 1,336 | 460.50 |
| 2010-11-25 | 44,000 | 49,000 | 43,650 | 49,000 | 2,862 | 490 |
| 2010-11-24 | 41,050 | 42,000 | 41,000 | 42,000 | 202 | 420 |
| 2010-11-22 | 41,600 | 42,900 | 40,300 | 42,300 | 385 | 423 |
| 2010-11-19 | 42,850 | 43,000 | 41,500 | 42,300 | 347 | 423 |
| 2010-11-18 | 43,300 | 45,000 | 42,600 | 44,000 | 822 | 440 |
| 2010-11-17 | 39,200 | 39,900 | 39,200 | 39,800 | 55 | 398 |
| 2010-11-16 | 39,750 | 39,950 | 39,200 | 39,700 | 124 | 397 |
| 2010-11-15 | 39,950 | 40,800 | 39,900 | 40,000 | 92 | 400 |
| 2010-11-12 | 41,300 | 41,300 | 39,800 | 40,450 | 153 | 404.50 |
| 2010-11-11 | 41,500 | 42,600 | 41,000 | 41,300 | 486 | 413 |
| 2010-11-10 | 38,950 | 40,900 | 38,850 | 40,600 | 270 | 406 |
| 2010-11-09 | 39,000 | 40,300 | 38,800 | 39,050 | 192 | 390.50 |
| 2010-11-08 | 35,850 | 38,500 | 35,850 | 38,350 | 159 | 383.50 |
| 2010-11-05 | 35,750 | 37,100 | 35,750 | 37,100 | 58 | 371 |
| 2010-11-04 | 36,400 | 36,450 | 35,900 | 36,450 | 59 | 364.50 |
| 2010-11-02 | 36,900 | 36,900 | 35,500 | 36,550 | 55 | 365.50 |
| 2010-11-01 | 36,000 | 37,200 | 36,000 | 36,650 | 196 | 366.50 |
| 2010-10-29 | 36,000 | 37,350 | 35,700 | 36,000 | 326 | 360 |
| 2010-10-28 | 35,150 | 35,700 | 35,050 | 35,700 | 100 | 357 |
| 2010-10-27 | 35,250 | 35,950 | 35,000 | 35,150 | 89 | 351.50 |
| 2010-10-26 | 36,500 | 36,500 | 35,650 | 35,700 | 58 | 357 |
| 2010-10-25 | 37,100 | 37,100 | 35,700 | 36,700 | 78 | 367 |
| 2010-10-22 | 35,800 | 36,400 | 34,700 | 36,400 | 246 | 364 |
| 2010-10-21 | 35,550 | 36,500 | 35,550 | 36,500 | 108 | 365 |
| 2010-10-20 | 35,900 | 36,900 | 35,050 | 36,800 | 160 | 368 |
| 2010-10-19 | 36,150 | 36,800 | 36,000 | 36,600 | 102 | 366 |
| 2010-10-18 | 37,750 | 37,750 | 36,500 | 36,800 | 177 | 368 |
| 2010-10-15 | 37,650 | 38,100 | 36,100 | 37,900 | 269 | 379 |
| 2010-10-14 | 37,100 | 38,500 | 37,100 | 38,200 | 76 | 382 |
| 2010-10-13 | 37,600 | 37,850 | 36,700 | 37,800 | 180 | 378 |
| 2010-10-12 | 35,650 | 37,000 | 35,500 | 36,900 | 101 | 369 |
| 2010-10-08 | 35,300 | 36,700 | 35,300 | 36,500 | 145 | 365 |
| 2010-10-07 | 35,500 | 36,800 | 35,500 | 36,700 | 196 | 367 |
| 2010-10-06 | 35,200 | 35,800 | 34,500 | 35,400 | 335 | 354 |
| 2010-10-05 | 38,050 | 39,000 | 34,500 | 34,500 | 554 | 345 |
| 2010-10-04 | 38,900 | 39,000 | 38,200 | 38,400 | 183 | 384 |
| 2010-10-01 | 39,900 | 39,900 | 39,300 | 39,350 | 245 | 393.50 |
| 2010-09-30 | 39,850 | 40,900 | 39,800 | 39,950 | 94 | 399.50 |
| 2010-09-29 | 40,050 | 40,800 | 40,050 | 40,200 | 48 | 402 |
| 2010-09-28 | 39,400 | 40,450 | 39,400 | 39,800 | 36 | 398 |
| 2010-09-27 | 39,550 | 40,200 | 39,100 | 39,350 | 88 | 393.50 |
| 2010-09-24 | 39,800 | 40,550 | 39,550 | 40,250 | 135 | 402.50 |
| 2010-09-22 | 40,350 | 40,650 | 40,300 | 40,400 | 74 | 404 |
| 2010-09-21 | 40,350 | 40,950 | 40,150 | 40,200 | 92 | 402 |
| 2010-09-17 | 40,100 | 40,350 | 40,000 | 40,100 | 70 | 401 |
| 2010-09-16 | 40,700 | 40,700 | 40,100 | 40,200 | 174 | 402 |
| 2010-09-15 | 40,050 | 41,000 | 40,050 | 40,600 | 73 | 406 |
| 2010-09-14 | 41,850 | 41,850 | 40,000 | 40,550 | 274 | 405.50 |
| 2010-09-13 | 42,700 | 42,700 | 41,500 | 42,000 | 105 | 420 |
| 2010-09-10 | 43,700 | 44,000 | 41,800 | 42,000 | 260 | 420 |
| 2010-09-09 | 41,450 | 45,900 | 41,050 | 44,000 | 741 | 440 |
| 2010-09-08 | 40,250 | 40,300 | 40,000 | 40,050 | 125 | 400.50 |
| 2010-09-07 | 41,400 | 41,400 | 40,000 | 40,950 | 183 | 409.50 |
| 2010-09-06 | 39,700 | 41,200 | 39,500 | 41,000 | 138 | 410 |
| 2010-09-03 | 39,450 | 40,250 | 39,450 | 39,800 | 46 | 398 |
| 2010-09-02 | 39,550 | 41,000 | 39,050 | 39,200 | 159 | 392 |
| 2010-09-01 | 39,300 | 39,900 | 39,100 | 39,100 | 101 | 391 |
| 2010-08-31 | 40,300 | 40,500 | 39,500 | 39,600 | 174 | 396 |
| 2010-08-30 | 40,800 | 41,450 | 40,300 | 40,800 | 156 | 408 |
| 2010-08-27 | 38,700 | 40,000 | 38,700 | 39,500 | 158 | 395 |
| 2010-08-26 | 38,600 | 39,500 | 38,600 | 39,450 | 216 | 394.50 |
| 2010-08-25 | 39,650 | 40,000 | 38,650 | 39,000 | 395 | 390 |
| 2010-08-24 | 41,950 | 41,950 | 39,500 | 40,350 | 206 | 403.50 |
| 2010-08-23 | 42,000 | 42,450 | 41,000 | 41,600 | 122 | 416 |
| 2010-08-20 | 42,550 | 43,450 | 42,100 | 42,200 | 126 | 422 |
| 2010-08-19 | 42,000 | 46,000 | 41,050 | 43,500 | 421 | 435 |
| 2010-08-18 | 40,950 | 42,300 | 40,650 | 41,900 | 98 | 419 |
| 2010-08-17 | 40,500 | 41,700 | 39,200 | 40,950 | 360 | 409.50 |
| 2010-08-16 | 43,500 | 43,500 | 40,150 | 41,000 | 431 | 410 |
| 2010-08-13 | 41,750 | 42,800 | 41,150 | 42,800 | 290 | 428 |
| 2010-08-12 | 42,600 | 43,000 | 41,500 | 42,000 | 403 | 420 |
| 2010-08-11 | 44,250 | 44,950 | 44,000 | 44,000 | 198 | 440 |
| 2010-08-10 | 45,400 | 46,150 | 44,400 | 44,950 | 317 | 449.50 |
| 2010-08-09 | 45,400 | 46,300 | 45,200 | 45,650 | 385 | 456.50 |
| 2010-08-06 | 47,300 | 47,700 | 46,800 | 47,500 | 166 | 475 |
| 2010-08-05 | 48,200 | 48,800 | 47,050 | 47,500 | 256 | 475 |
| 2010-08-04 | 49,050 | 49,400 | 48,000 | 48,200 | 190 | 482 |
| 2010-08-03 | 50,000 | 50,300 | 48,200 | 49,750 | 220 | 497.50 |
| 2010-08-02 | 49,900 | 50,000 | 49,150 | 49,450 | 203 | 494.50 |
| 2010-07-30 | 50,300 | 50,900 | 49,000 | 50,500 | 193 | 505 |
| 2010-07-29 | 50,700 | 51,000 | 49,900 | 50,300 | 211 | 503 |
| 2010-07-28 | 52,000 | 52,000 | 50,200 | 51,200 | 264 | 512 |
| 2010-07-27 | 50,200 | 51,600 | 50,100 | 51,000 | 453 | 510 |
| 2010-07-26 | 49,000 | 49,900 | 48,000 | 49,500 | 398 | 495 |
| 2010-07-23 | 48,800 | 49,300 | 46,900 | 47,600 | 287 | 476 |
| 2010-07-22 | 48,500 | 48,750 | 46,500 | 46,900 | 278 | 469 |
| 2010-07-21 | 48,700 | 49,550 | 47,700 | 48,600 | 350 | 486 |
| 2010-07-20 | 49,000 | 50,800 | 48,500 | 48,500 | 362 | 485 |
| 2010-07-16 | 51,500 | 52,400 | 49,600 | 49,900 | 538 | 499 |
| 2010-07-15 | 53,800 | 54,000 | 50,500 | 52,000 | 606 | 520 |
| 2010-07-14 | 54,400 | 55,800 | 53,200 | 54,000 | 1,064 | 540 |
| 2010-07-13 | 54,000 | 55,000 | 51,300 | 53,500 | 2,035 | 535 |
| 2010-07-12 | 49,800 | 56,100 | 49,500 | 55,000 | 4,218 | 550 |
| 2010-07-09 | 47,500 | 51,400 | 46,800 | 49,100 | 506 | 491 |
| 2010-07-08 | 50,100 | 50,100 | 48,000 | 48,200 | 324 | 482 |
| 2010-07-07 | 49,850 | 50,900 | 48,500 | 48,650 | 388 | 486.50 |
| 2010-07-06 | 50,700 | 50,700 | 49,600 | 50,700 | 233 | 507 |
| 2010-07-05 | 51,200 | 51,200 | 49,100 | 51,000 | 230 | 510 |
| 2010-07-02 | 50,600 | 51,000 | 49,000 | 49,600 | 483 | 496 |
| 2010-07-01 | 50,600 | 52,600 | 49,100 | 49,900 | 654 | 499 |
| 2010-06-30 | 50,200 | 53,800 | 48,500 | 52,600 | 1,201 | 526 |
| 2010-06-29 | 55,500 | 58,800 | 51,800 | 52,900 | 4,328 | 529 |
| 2010-06-28 | 47,250 | 51,500 | 46,300 | 51,500 | 525 | 515 |
| 2010-06-25 | 45,150 | 46,200 | 44,450 | 44,450 | 332 | 444.50 |
| 2010-06-24 | 45,200 | 45,950 | 45,050 | 45,500 | 156 | 455 |
| 2010-06-23 | 46,100 | 46,100 | 45,200 | 45,250 | 226 | 452.50 |
| 2010-06-22 | 47,500 | 47,500 | 45,600 | 46,300 | 263 | 463 |
| 2010-06-21 | 46,100 | 47,200 | 45,500 | 47,200 | 165 | 472 |
| 2010-06-18 | 48,200 | 48,400 | 45,500 | 46,100 | 367 | 461 |
| 2010-06-17 | 49,900 | 49,900 | 47,550 | 47,650 | 363 | 476.50 |
| 2010-06-16 | 48,300 | 50,000 | 48,300 | 49,350 | 351 | 493.50 |
| 2010-06-15 | 49,850 | 50,400 | 48,100 | 49,000 | 305 | 490 |
| 2010-06-14 | 49,800 | 50,900 | 48,600 | 49,850 | 212 | 498.50 |
| 2010-06-11 | 50,300 | 51,000 | 49,500 | 49,700 | 580 | 497 |
| 2010-06-10 | 48,450 | 50,300 | 47,750 | 48,450 | 380 | 484.50 |
| 2010-06-09 | 52,000 | 52,000 | 47,200 | 47,750 | 1,069 | 477.50 |
| 2010-06-08 | 51,100 | 54,000 | 50,000 | 51,500 | 898 | 515 |
| 2010-06-07 | 49,500 | 53,000 | 48,850 | 52,900 | 1,050 | 529 |
| 2010-06-04 | 54,900 | 55,500 | 50,600 | 52,500 | 2,541 | 525 |
| 2010-06-03 | 48,050 | 53,100 | 47,200 | 53,100 | 2,744 | 531 |
| 2010-06-02 | 45,050 | 48,000 | 44,900 | 46,050 | 588 | 460.50 |
| 2010-06-01 | 48,500 | 48,500 | 45,000 | 46,100 | 656 | 461 |
| 2010-05-31 | 46,500 | 48,600 | 46,500 | 48,100 | 392 | 481 |
| 2010-05-28 | 46,050 | 48,700 | 45,900 | 47,200 | 815 | 472 |
| 2010-05-27 | 41,150 | 46,000 | 41,150 | 45,400 | 692 | 454 |
| 2010-05-26 | 42,000 | 43,000 | 39,000 | 42,350 | 1,055 | 423.50 |
| 2010-05-25 | 43,950 | 44,800 | 40,000 | 40,450 | 1,064 | 404.50 |
| 2010-05-24 | 44,650 | 45,950 | 43,250 | 43,950 | 741 | 439.50 |
| 2010-05-21 | 44,200 | 46,900 | 44,100 | 45,250 | 1,349 | 452.50 |
| 2010-05-20 | 48,400 | 50,100 | 46,700 | 47,000 | 1,217 | 470 |
| 2010-05-19 | 47,100 | 49,000 | 44,200 | 47,700 | 1,732 | 477 |
| 2010-05-18 | 52,500 | 54,000 | 45,800 | 47,000 | 1,968 | 470 |
| 2010-05-17 | 54,500 | 55,500 | 51,500 | 51,500 | 3,005 | 515 |
| 2010-05-14 | 62,900 | 63,000 | 61,500 | 61,500 | 520 | 615 |
| 2010-05-13 | 60,900 | 63,900 | 60,900 | 63,900 | 514 | 639 |
| 2010-05-12 | 61,900 | 62,700 | 60,100 | 61,100 | 654 | 611 |
| 2010-05-11 | 65,200 | 66,400 | 61,600 | 62,100 | 1,005 | 621 |
| 2010-05-10 | 61,100 | 64,400 | 61,100 | 64,000 | 664 | 640 |
| 2010-05-07 | 61,600 | 62,700 | 60,100 | 62,700 | 1,743 | 627 |
| 2010-05-06 | 66,200 | 68,000 | 64,400 | 64,800 | 1,701 | 648 |
| 2010-04-30 | 70,800 | 72,500 | 68,600 | 69,200 | 1,680 | 692 |
| 2010-04-28 | 70,000 | 71,600 | 69,500 | 70,200 | 839 | 702 |
| 2010-04-27 | 73,000 | 73,500 | 70,800 | 71,500 | 1,476 | 715 |
| 2010-04-26 | 73,600 | 74,000 | 70,800 | 73,200 | 3,135 | 732 |
| 2010-04-23 | 73,900 | 74,700 | 72,200 | 73,000 | 1,658 | 730 |
| 2010-04-22 | 74,000 | 74,700 | 71,500 | 73,900 | 2,178 | 739 |
| 2010-04-21 | 72,000 | 75,000 | 71,200 | 73,600 | 2,790 | 736 |
| 2010-04-20 | 77,600 | 80,500 | 68,000 | 71,100 | 6,387 | 711 |
| 2010-04-19 | 70,800 | 78,900 | 70,400 | 75,300 | 11,372 | 753 |
| 2010-04-16 | 67,200 | 73,000 | 66,200 | 70,900 | 6,997 | 709 |
| 2010-04-15 | 63,300 | 71,000 | 63,300 | 66,300 | 5,877 | 663 |
| 2010-04-14 | 65,000 | 65,500 | 62,600 | 63,700 | 1,712 | 637 |
| 2010-04-13 | 67,700 | 67,700 | 64,200 | 65,500 | 1,240 | 655 |
| 2010-04-12 | 66,500 | 68,300 | 66,000 | 67,000 | 1,214 | 670 |
| 2010-04-09 | 66,000 | 67,400 | 65,300 | 67,000 | 1,020 | 670 |
| 2010-04-08 | 64,500 | 66,200 | 63,900 | 65,700 | 1,051 | 657 |
| 2010-04-07 | 66,800 | 66,800 | 63,600 | 65,000 | 1,232 | 650 |
| 2010-04-06 | 67,600 | 68,800 | 65,000 | 65,900 | 2,106 | 659 |
| 2010-04-05 | 69,200 | 70,900 | 65,300 | 66,100 | 4,772 | 661 |
| 2010-04-02 | 64,600 | 71,300 | 63,100 | 65,300 | 5,841 | 653 |
| 2010-04-01 | 61,400 | 63,600 | 61,000 | 62,600 | 1,155 | 626 |
| 2010-03-31 | 62,200 | 64,900 | 60,800 | 61,500 | 2,386 | 615 |
| 2010-03-30 | 62,800 | 65,200 | 62,000 | 62,700 | 1,585 | 627 |
| 2010-03-29 | 62,100 | 65,500 | 60,800 | 63,800 | 1,578 | 638 |
| 2010-03-26 | 63,500 | 63,500 | 60,300 | 62,100 | 1,525 | 621 |
| 2010-03-25 | 65,700 | 66,500 | 62,000 | 63,500 | 1,801 | 635 |
| 2010-03-24 | 67,100 | 68,600 | 64,200 | 66,000 | 2,285 | 660 |
| 2010-03-23 | 65,500 | 70,000 | 63,200 | 67,200 | 3,371 | 672 |
| 2010-03-19 | 67,600 | 68,100 | 65,500 | 66,000 | 1,341 | 660 |
| 2010-03-18 | 69,000 | 70,500 | 65,800 | 67,500 | 2,451 | 675 |
| 2010-03-17 | 69,600 | 72,500 | 68,500 | 68,700 | 3,341 | 687 |
| 2010-03-16 | 73,500 | 74,900 | 69,500 | 70,500 | 4,281 | 705 |
| 2010-03-15 | 69,800 | 74,800 | 67,200 | 71,100 | 6,212 | 711 |
| 2010-03-12 | 65,500 | 71,700 | 63,700 | 70,000 | 7,916 | 700 |
| 2010-03-11 | 63,700 | 66,600 | 61,800 | 63,500 | 2,444 | 635 |
| 2010-03-10 | 62,400 | 64,400 | 60,700 | 61,500 | 1,506 | 615 |
| 2010-03-09 | 66,400 | 67,900 | 62,500 | 63,300 | 2,758 | 633 |
| 2010-03-08 | 62,900 | 68,800 | 60,500 | 67,400 | 5,124 | 674 |
| 2010-03-05 | 60,000 | 64,000 | 59,500 | 61,900 | 3,227 | 619 |
| 2010-03-04 | 59,600 | 61,800 | 56,600 | 59,000 | 2,745 | 590 |
| 2010-03-03 | 62,700 | 63,000 | 58,000 | 59,000 | 4,235 | 590 |
| 2010-03-02 | 66,500 | 67,900 | 61,000 | 64,200 | 5,990 | 642 |
| 2010-03-01 | 61,500 | 67,500 | 60,500 | 67,500 | 14,348 | 675 |
| 2010-02-26 | 52,500 | 57,900 | 51,200 | 57,500 | 4,149 | 575 |
| 2010-02-25 | 56,600 | 60,000 | 50,700 | 53,500 | 6,836 | 535 |
| 2010-02-24 | 56,300 | 56,300 | 56,300 | 56,300 | 722 | 563 |
| 2010-02-23 | 42,000 | 49,250 | 41,850 | 49,250 | 762 | 492.50 |
| 2010-02-22 | 41,200 | 43,300 | 41,200 | 42,250 | 932 | 422.50 |
| 2010-02-19 | 42,100 | 42,900 | 40,500 | 40,700 | 1,153 | 407 |
| 2010-02-18 | 42,000 | 44,650 | 41,150 | 41,800 | 2,516 | 418 |
| 2010-02-17 | 40,000 | 42,900 | 40,000 | 41,300 | 857 | 413 |
| 2010-02-16 | 40,000 | 41,050 | 38,100 | 39,500 | 795 | 395 |
| 2010-02-15 | 42,000 | 42,500 | 40,500 | 40,500 | 486 | 405 |
| 2010-02-12 | 41,500 | 42,000 | 41,200 | 42,000 | 372 | 420 |
| 2010-02-10 | 41,700 | 43,300 | 41,000 | 42,200 | 583 | 422 |
| 2010-02-09 | 40,550 | 41,500 | 40,500 | 41,100 | 541 | 411 |
| 2010-02-08 | 44,000 | 47,050 | 40,200 | 41,950 | 1,346 | 419.50 |
| 2010-02-05 | 44,600 | 44,600 | 43,000 | 43,950 | 1,234 | 439.50 |
| 2010-02-04 | 49,100 | 49,700 | 45,900 | 46,000 | 929 | 460 |
| 2010-02-03 | 49,250 | 49,800 | 47,050 | 47,150 | 778 | 471.50 |
| 2010-02-02 | 50,200 | 51,400 | 49,500 | 49,950 | 568 | 499.50 |
| 2010-02-01 | 51,500 | 52,600 | 49,400 | 51,300 | 684 | 513 |
| 2010-01-29 | 53,000 | 53,500 | 48,800 | 50,100 | 1,261 | 501 |
| 2010-01-28 | 53,500 | 54,100 | 52,700 | 53,600 | 752 | 536 |
| 2010-01-27 | 54,000 | 55,800 | 52,700 | 52,800 | 827 | 528 |
| 2010-01-26 | 52,600 | 58,000 | 52,500 | 55,300 | 2,128 | 553 |
| 2010-01-25 | 57,000 | 59,600 | 52,500 | 52,500 | 2,185 | 525 |
| 2010-01-22 | 52,000 | 59,900 | 51,300 | 58,400 | 4,620 | 584 |
| 2010-01-21 | 45,000 | 54,000 | 44,200 | 54,000 | 4,431 | 540 |
| 2010-01-20 | 43,850 | 47,400 | 41,500 | 47,000 | 2,982 | 470 |
| 2010-01-19 | 36,000 | 41,900 | 35,800 | 41,250 | 1,811 | 412.50 |
| 2010-01-18 | 35,600 | 36,000 | 35,200 | 35,900 | 615 | 359 |
| 2010-01-15 | 35,400 | 35,700 | 34,800 | 35,350 | 511 | 353.50 |
| 2010-01-14 | 34,750 | 37,300 | 34,100 | 36,100 | 1,698 | 361 |
| 2010-01-13 | 33,600 | 33,600 | 33,300 | 33,350 | 270 | 333.50 |
| 2010-01-12 | 33,500 | 34,300 | 33,500 | 33,950 | 234 | 339.50 |
| 2010-01-08 | 33,500 | 33,900 | 33,300 | 33,550 | 377 | 335.50 |
| 2010-01-07 | 33,750 | 34,250 | 33,450 | 33,750 | 224 | 337.50 |
| 2010-01-06 | 33,250 | 33,800 | 33,150 | 33,750 | 269 | 337.50 |
| 2010-01-05 | 33,750 | 33,850 | 33,200 | 33,250 | 276 | 332.50 |
| 2010-01-04 | 34,800 | 34,800 | 33,150 | 33,200 | 364 | 332 |
分割・併合履歴 ： [2013-09-26]1株→100株
