3778 さくらインターネット(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 | 150,600 | 150,600 | 145,400 | 149,904 | 297 | 187.38 |
| 2010-12-29 | 153,104 | 153,104 | 148,504 | 149,000 | 419 | 186.25 |
| 2010-12-28 | 149,000 | 152,400 | 148,200 | 150,200 | 264 | 187.75 |
| 2010-12-27 | 152,704 | 153,000 | 148,504 | 150,304 | 549 | 187.88 |
| 2010-12-24 | 152,904 | 158,000 | 152,304 | 152,704 | 740 | 190.88 |
| 2010-12-22 | 157,904 | 158,800 | 151,000 | 152,000 | 1,000 | 190 |
| 2010-12-21 | 153,400 | 159,600 | 152,200 | 155,400 | 1,706 | 194.25 |
| 2010-12-20 | 153,000 | 153,504 | 150,200 | 151,600 | 981 | 189.50 |
| 2010-12-17 | 152,504 | 152,800 | 148,904 | 150,200 | 643 | 187.75 |
| 2010-12-16 | 144,000 | 154,000 | 143,104 | 153,800 | 1,593 | 192.25 |
| 2010-12-15 | 146,200 | 146,400 | 142,304 | 143,000 | 577 | 178.75 |
| 2010-12-14 | 146,600 | 148,000 | 144,000 | 146,304 | 978 | 182.88 |
| 2010-12-13 | 138,504 | 146,000 | 137,400 | 144,104 | 1,089 | 180.13 |
| 2010-12-10 | 139,000 | 139,504 | 135,304 | 137,304 | 285 | 171.63 |
| 2010-12-09 | 140,104 | 143,000 | 137,104 | 138,200 | 562 | 172.75 |
| 2010-12-08 | 139,704 | 143,800 | 138,104 | 138,104 | 824 | 172.63 |
| 2010-12-07 | 139,504 | 139,504 | 136,104 | 137,904 | 426 | 172.38 |
| 2010-12-06 | 142,800 | 145,000 | 139,000 | 139,104 | 1,406 | 173.88 |
| 2010-12-03 | 132,504 | 139,800 | 131,504 | 139,800 | 908 | 174.75 |
| 2010-12-02 | 134,104 | 135,904 | 132,504 | 133,304 | 527 | 166.63 |
| 2010-12-01 | 128,304 | 132,304 | 127,504 | 132,000 | 445 | 165 |
| 2010-11-30 | 129,800 | 129,800 | 126,600 | 127,200 | 207 | 159 |
| 2010-11-29 | 130,000 | 131,104 | 128,800 | 129,704 | 293 | 162.13 |
| 2010-11-26 | 133,504 | 133,904 | 128,000 | 128,504 | 646 | 160.63 |
| 2010-11-25 | 139,400 | 139,904 | 133,304 | 134,504 | 776 | 168.13 |
| 2010-11-24 | 132,904 | 136,904 | 130,000 | 136,800 | 1,490 | 171 |
| 2010-11-22 | 124,000 | 136,504 | 123,504 | 135,904 | 1,885 | 169.88 |
| 2010-11-19 | 126,904 | 128,904 | 123,104 | 123,504 | 431 | 154.38 |
| 2010-11-18 | 121,600 | 125,600 | 121,600 | 125,304 | 467 | 156.63 |
| 2010-11-17 | 120,000 | 122,400 | 120,000 | 122,400 | 172 | 153 |
| 2010-11-16 | 123,504 | 123,504 | 120,000 | 120,704 | 370 | 150.88 |
| 2010-11-15 | 121,304 | 124,800 | 121,304 | 123,000 | 296 | 153.75 |
| 2010-11-12 | 122,504 | 125,000 | 120,800 | 120,800 | 460 | 151 |
| 2010-11-11 | 124,304 | 127,104 | 122,200 | 122,400 | 546 | 153 |
| 2010-11-10 | 127,800 | 129,504 | 123,104 | 124,304 | 578 | 155.38 |
| 2010-11-09 | 122,504 | 126,504 | 121,304 | 126,400 | 612 | 158 |
| 2010-11-08 | 121,400 | 123,600 | 121,400 | 122,504 | 268 | 153.13 |
| 2010-11-05 | 121,000 | 125,000 | 121,000 | 122,904 | 304 | 153.63 |
| 2010-11-04 | 117,504 | 120,904 | 116,200 | 119,800 | 132 | 149.75 |
| 2010-11-02 | 123,104 | 124,504 | 116,400 | 118,104 | 408 | 147.63 |
| 2010-11-01 | 125,000 | 125,800 | 123,200 | 123,200 | 81 | 154 |
| 2010-10-29 | 125,400 | 127,400 | 124,000 | 126,104 | 112 | 157.63 |
| 2010-10-28 | 128,200 | 129,904 | 125,104 | 126,000 | 245 | 157.50 |
| 2010-10-27 | 126,504 | 130,000 | 126,304 | 129,704 | 428 | 162.13 |
| 2010-10-26 | 123,600 | 126,904 | 122,800 | 123,904 | 247 | 154.88 |
| 2010-10-25 | 124,504 | 125,704 | 124,000 | 124,200 | 111 | 155.25 |
| 2010-10-22 | 125,600 | 127,304 | 123,104 | 125,000 | 262 | 156.25 |
| 2010-10-21 | 127,000 | 130,000 | 125,000 | 125,504 | 200 | 156.88 |
| 2010-10-20 | 126,000 | 128,504 | 126,000 | 126,904 | 160 | 158.63 |
| 2010-10-19 | 128,000 | 130,704 | 125,000 | 129,000 | 241 | 161.25 |
| 2010-10-18 | 128,504 | 133,504 | 127,200 | 128,104 | 700 | 160.13 |
| 2010-10-15 | 123,504 | 125,904 | 122,000 | 125,504 | 237 | 156.88 |
| 2010-10-14 | 127,600 | 129,400 | 122,200 | 122,504 | 423 | 153.13 |
| 2010-10-13 | 125,000 | 132,304 | 123,000 | 128,104 | 179 | 160.13 |
| 2010-10-12 | 132,504 | 134,200 | 127,000 | 127,504 | 374 | 159.38 |
| 2010-10-08 | 137,504 | 137,504 | 132,104 | 132,904 | 342 | 166.13 |
| 2010-10-07 | 137,504 | 140,504 | 135,600 | 137,904 | 373 | 172.38 |
| 2010-10-06 | 141,800 | 141,800 | 138,304 | 138,504 | 487 | 173.13 |
| 2010-10-05 | 138,000 | 141,000 | 135,200 | 138,800 | 1,076 | 173.50 |
| 2010-10-04 | 130,000 | 134,704 | 129,000 | 134,200 | 730 | 167.75 |
| 2010-10-01 | 127,600 | 131,904 | 127,600 | 128,104 | 197 | 160.13 |
| 2010-09-30 | 128,000 | 130,000 | 127,000 | 128,800 | 199 | 161 |
| 2010-09-29 | 132,600 | 132,800 | 126,504 | 127,600 | 391 | 159.50 |
| 2010-09-28 | 122,000 | 130,304 | 122,000 | 130,304 | 362 | 162.88 |
| 2010-09-27 | 124,504 | 125,000 | 122,200 | 122,904 | 176 | 153.63 |
| 2010-09-24 | 126,304 | 127,904 | 125,000 | 125,000 | 241 | 156.25 |
| 2010-09-22 | 126,504 | 127,104 | 125,600 | 126,304 | 156 | 157.88 |
| 2010-09-21 | 129,200 | 130,400 | 126,600 | 127,000 | 210 | 158.75 |
| 2010-09-17 | 132,000 | 132,000 | 128,000 | 128,504 | 201 | 160.63 |
| 2010-09-16 | 127,000 | 132,504 | 127,000 | 130,504 | 413 | 163.13 |
| 2010-09-15 | 129,104 | 130,200 | 127,000 | 128,904 | 258 | 161.13 |
| 2010-09-14 | 130,000 | 130,104 | 126,504 | 129,304 | 238 | 161.63 |
| 2010-09-13 | 129,904 | 131,504 | 129,200 | 130,200 | 356 | 162.75 |
| 2010-09-10 | 131,000 | 131,904 | 128,704 | 130,200 | 227 | 162.75 |
| 2010-09-09 | 130,504 | 132,000 | 129,704 | 129,904 | 354 | 162.38 |
| 2010-09-08 | 135,000 | 135,000 | 129,704 | 131,800 | 439 | 164.75 |
| 2010-09-07 | 138,400 | 139,504 | 136,200 | 136,200 | 314 | 170.25 |
| 2010-09-06 | 133,104 | 141,000 | 132,904 | 141,000 | 718 | 176.25 |
| 2010-09-03 | 128,000 | 134,800 | 125,600 | 132,104 | 674 | 165.13 |
| 2010-09-02 | 133,000 | 134,504 | 125,000 | 126,304 | 531 | 157.88 |
| 2010-09-01 | 131,000 | 134,800 | 128,104 | 130,000 | 358 | 162.50 |
| 2010-08-31 | 137,104 | 138,800 | 131,104 | 133,000 | 330 | 166.25 |
| 2010-08-30 | 142,000 | 143,104 | 138,800 | 138,800 | 235 | 173.50 |
| 2010-08-27 | 137,000 | 139,000 | 134,000 | 139,000 | 287 | 173.75 |
| 2010-08-26 | 141,000 | 141,000 | 136,200 | 137,000 | 233 | 171.25 |
| 2010-08-25 | 138,400 | 141,600 | 138,400 | 139,904 | 279 | 174.88 |
| 2010-08-24 | 144,000 | 147,000 | 141,000 | 141,304 | 544 | 176.63 |
| 2010-08-23 | 141,000 | 146,400 | 139,104 | 143,200 | 483 | 179 |
| 2010-08-20 | 140,000 | 142,704 | 139,704 | 140,000 | 277 | 175 |
| 2010-08-19 | 139,104 | 144,000 | 139,104 | 142,704 | 334 | 178.38 |
| 2010-08-18 | 144,304 | 145,304 | 139,800 | 139,800 | 280 | 174.75 |
| 2010-08-17 | 141,000 | 144,400 | 141,000 | 141,400 | 283 | 176.75 |
| 2010-08-16 | 145,400 | 145,904 | 140,904 | 140,904 | 283 | 176.13 |
| 2010-08-13 | 147,904 | 148,400 | 144,104 | 147,304 | 156 | 184.13 |
| 2010-08-12 | 149,104 | 151,304 | 145,400 | 148,504 | 470 | 185.63 |
| 2010-08-11 | 150,504 | 157,000 | 150,400 | 155,000 | 818 | 193.75 |
| 2010-08-10 | 150,400 | 154,000 | 148,200 | 152,504 | 679 | 190.63 |
| 2010-08-09 | 139,400 | 151,904 | 138,704 | 150,400 | 662 | 188 |
| 2010-08-06 | 138,104 | 144,000 | 135,904 | 142,400 | 537 | 178 |
| 2010-08-05 | 143,800 | 146,104 | 140,104 | 140,504 | 349 | 175.63 |
| 2010-08-04 | 148,104 | 148,600 | 140,000 | 142,904 | 448 | 178.63 |
| 2010-08-03 | 153,000 | 154,504 | 148,000 | 148,000 | 487 | 185 |
| 2010-08-02 | 152,504 | 153,400 | 150,800 | 151,200 | 336 | 189 |
| 2010-07-30 | 155,304 | 156,600 | 150,800 | 155,504 | 475 | 194.38 |
| 2010-07-29 | 158,000 | 161,000 | 155,800 | 156,600 | 426 | 195.75 |
| 2010-07-28 | 159,704 | 161,200 | 157,104 | 157,504 | 420 | 196.88 |
| 2010-07-27 | 161,504 | 166,304 | 158,104 | 158,600 | 849 | 198.25 |
| 2010-07-26 | 156,000 | 161,304 | 156,000 | 161,304 | 610 | 201.63 |
| 2010-07-23 | 154,904 | 157,000 | 151,200 | 154,800 | 674 | 193.50 |
| 2010-07-22 | 154,400 | 155,600 | 149,000 | 149,000 | 917 | 186.25 |
| 2010-07-21 | 162,000 | 163,600 | 155,000 | 156,800 | 676 | 196 |
| 2010-07-20 | 163,600 | 164,704 | 159,600 | 160,504 | 1,111 | 200.63 |
| 2010-07-16 | 171,000 | 174,600 | 165,800 | 168,200 | 1,527 | 210.25 |
| 2010-07-15 | 174,000 | 174,000 | 165,304 | 166,104 | 807 | 207.63 |
| 2010-07-14 | 176,904 | 178,800 | 171,000 | 175,000 | 1,614 | 218.75 |
| 2010-07-13 | 178,200 | 182,000 | 172,504 | 173,800 | 3,482 | 217.25 |
| 2010-07-12 | 165,504 | 174,504 | 164,504 | 170,200 | 2,285 | 212.75 |
| 2010-07-09 | 159,000 | 167,000 | 158,600 | 164,504 | 1,008 | 205.63 |
| 2010-07-08 | 169,200 | 169,304 | 158,200 | 159,400 | 1,001 | 199.25 |
| 2010-07-07 | 166,200 | 170,200 | 162,600 | 162,600 | 1,192 | 203.25 |
| 2010-07-06 | 162,000 | 168,800 | 158,800 | 167,904 | 2,034 | 209.88 |
| 2010-07-05 | 152,000 | 165,600 | 150,000 | 165,600 | 2,094 | 207 |
| 2010-07-02 | 147,000 | 154,000 | 147,000 | 150,400 | 919 | 188 |
| 2010-07-01 | 151,600 | 152,504 | 145,800 | 147,000 | 1,231 | 183.75 |
| 2010-06-30 | 149,304 | 156,704 | 146,704 | 155,600 | 1,604 | 194.50 |
| 2010-06-29 | 158,200 | 165,000 | 153,200 | 157,304 | 2,192 | 196.63 |
| 2010-06-28 | 174,600 | 178,000 | 154,200 | 156,600 | 3,093 | 195.75 |
| 2010-06-25 | 183,800 | 188,800 | 171,104 | 172,304 | 4,039 | 215.38 |
| 2010-06-24 | 172,904 | 183,704 | 172,000 | 182,904 | 4,289 | 228.63 |
| 2010-06-23 | 173,504 | 183,000 | 169,504 | 170,000 | 3,252 | 212.50 |
| 2010-06-22 | 167,000 | 184,904 | 167,000 | 176,000 | 7,713 | 220 |
| 2010-06-21 | 154,800 | 162,504 | 152,704 | 160,504 | 1,252 | 200.63 |
| 2010-06-18 | 154,000 | 155,000 | 150,104 | 150,800 | 485 | 188.50 |
| 2010-06-17 | 159,104 | 161,904 | 152,800 | 153,504 | 749 | 191.88 |
| 2010-06-16 | 162,504 | 163,200 | 157,600 | 159,000 | 733 | 198.75 |
| 2010-06-15 | 161,904 | 162,904 | 156,704 | 157,504 | 810 | 196.88 |
| 2010-06-14 | 165,400 | 167,400 | 159,504 | 161,904 | 2,428 | 202.38 |
| 2010-06-11 | 153,000 | 165,000 | 152,000 | 162,304 | 5,126 | 202.88 |
| 2010-06-10 | 139,000 | 149,704 | 138,800 | 148,000 | 1,777 | 185 |
| 2010-06-09 | 147,000 | 147,600 | 135,600 | 138,000 | 1,245 | 172.50 |
| 2010-06-08 | 142,000 | 150,600 | 141,104 | 145,400 | 1,280 | 181.75 |
| 2010-06-07 | 147,904 | 150,504 | 143,504 | 144,200 | 1,274 | 180.25 |
| 2010-06-04 | 145,000 | 155,000 | 142,000 | 154,800 | 2,972 | 193.50 |
| 2010-06-03 | 145,104 | 147,704 | 142,200 | 143,904 | 938 | 179.88 |
| 2010-06-02 | 141,800 | 149,200 | 138,200 | 139,104 | 1,215 | 173.88 |
| 2010-06-01 | 149,000 | 151,000 | 140,000 | 143,304 | 1,453 | 179.13 |
| 2010-05-31 | 135,000 | 149,000 | 135,000 | 147,000 | 1,907 | 183.75 |
| 2010-05-28 | 140,304 | 144,000 | 133,000 | 134,504 | 1,856 | 168.13 |
| 2010-05-27 | 119,000 | 139,304 | 118,600 | 137,304 | 1,860 | 171.63 |
| 2010-05-26 | 124,000 | 124,000 | 115,000 | 122,304 | 1,376 | 152.88 |
| 2010-05-25 | 134,504 | 134,504 | 116,000 | 118,000 | 1,761 | 147.50 |
| 2010-05-24 | 139,000 | 142,000 | 133,000 | 134,704 | 1,234 | 168.38 |
| 2010-05-21 | 127,104 | 137,800 | 126,104 | 134,904 | 1,296 | 168.63 |
| 2010-05-20 | 143,000 | 150,504 | 135,200 | 136,104 | 1,768 | 170.13 |
| 2010-05-19 | 133,504 | 149,800 | 132,000 | 149,000 | 2,012 | 186.25 |
| 2010-05-18 | 159,800 | 161,504 | 131,504 | 138,904 | 2,957 | 173.63 |
| 2010-05-17 | 165,704 | 174,200 | 153,000 | 156,104 | 4,194 | 195.13 |
| 2010-05-14 | 161,000 | 169,304 | 158,104 | 164,904 | 1,563 | 206.13 |
| 2010-05-13 | 167,000 | 172,504 | 160,200 | 164,600 | 3,783 | 205.75 |
| 2010-05-12 | 162,104 | 171,504 | 152,000 | 159,000 | 2,204 | 198.75 |
| 2010-05-11 | 178,000 | 181,504 | 160,000 | 161,200 | 2,837 | 201.50 |
| 2010-05-10 | 152,000 | 174,000 | 151,200 | 174,000 | 4,615 | 217.50 |
| 2010-05-07 | 151,304 | 157,000 | 145,000 | 146,504 | 2,568 | 183.13 |
| 2010-05-06 | 159,000 | 177,000 | 157,104 | 162,104 | 3,514 | 202.63 |
| 2010-04-30 | 170,304 | 173,400 | 156,200 | 160,000 | 3,026 | 200 |
| 2010-04-28 | 169,600 | 181,000 | 165,400 | 168,000 | 3,360 | 210 |
| 2010-04-27 | 167,000 | 185,000 | 160,504 | 173,304 | 6,596 | 216.63 |
| 2010-04-26 | 192,000 | 202,000 | 170,504 | 171,000 | 9,072 | 213.75 |
| 2010-04-23 | 184,304 | 198,000 | 182,000 | 190,000 | 8,541 | 237.50 |
| 2010-04-22 | 140,504 | 169,400 | 137,504 | 168,304 | 9,499 | 210.38 |
| 2010-04-21 | 129,000 | 150,000 | 125,800 | 139,504 | 9,931 | 174.38 |
| 2010-04-20 | 132,904 | 142,200 | 115,800 | 120,000 | 5,982 | 150 |
| 2010-04-19 | 110,800 | 120,000 | 106,304 | 114,904 | 842 | 143.63 |
| 2010-04-16 | 119,904 | 120,200 | 111,800 | 111,800 | 693 | 139.75 |
| 2010-04-15 | 120,000 | 122,000 | 116,104 | 118,504 | 739 | 148.13 |
| 2010-04-14 | 120,000 | 127,904 | 117,400 | 119,504 | 1,518 | 149.38 |
| 2010-04-13 | 120,904 | 125,600 | 111,000 | 121,904 | 4,285 | 152.38 |
| 2010-04-12 | 96,600 | 108,904 | 96,000 | 108,904 | 1,833 | 136.13 |
| 2010-04-09 | 93,704 | 95,504 | 92,000 | 93,904 | 432 | 117.38 |
| 2010-04-08 | 88,504 | 96,000 | 88,000 | 94,000 | 831 | 117.50 |
| 2010-04-07 | 91,400 | 92,400 | 88,800 | 90,400 | 333 | 113 |
| 2010-04-06 | 93,904 | 95,000 | 90,304 | 90,400 | 556 | 113 |
| 2010-04-05 | 90,000 | 98,000 | 90,000 | 93,504 | 1,464 | 116.88 |
| 2010-04-02 | 85,000 | 90,000 | 82,000 | 87,800 | 441 | 109.75 |
| 2010-04-01 | 86,000 | 86,000 | 82,600 | 84,000 | 273 | 105 |
| 2010-03-31 | 89,800 | 90,000 | 84,000 | 87,304 | 262 | 109.13 |
| 2010-03-30 | 90,104 | 91,000 | 88,000 | 89,600 | 218 | 112 |
| 2010-03-29 | 86,000 | 91,000 | 86,000 | 90,000 | 172 | 112.50 |
| 2010-03-26 | 89,904 | 94,704 | 87,504 | 88,000 | 620 | 110 |
| 2010-03-25 | 92,504 | 92,504 | 86,400 | 88,904 | 401 | 111.13 |
| 2010-03-24 | 95,200 | 95,800 | 87,304 | 91,400 | 1,360 | 114.25 |
| 2010-03-23 | 82,800 | 97,000 | 81,104 | 96,704 | 2,069 | 120.88 |
| 2010-03-19 | 83,504 | 84,704 | 82,000 | 82,000 | 399 | 102.50 |
| 2010-03-18 | 80,000 | 85,800 | 79,904 | 82,304 | 703 | 102.88 |
| 2010-03-17 | 80,504 | 84,800 | 79,400 | 79,600 | 877 | 99.50 |
| 2010-03-16 | 72,504 | 83,000 | 72,200 | 80,200 | 1,447 | 100.25 |
| 2010-03-15 | 75,000 | 76,000 | 72,000 | 74,000 | 614 | 92.50 |
| 2010-03-12 | 70,200 | 72,000 | 69,704 | 72,000 | 305 | 90 |
| 2010-03-11 | 71,200 | 72,104 | 69,000 | 69,904 | 296 | 87.38 |
| 2010-03-10 | 70,800 | 73,000 | 68,600 | 72,704 | 667 | 90.88 |
| 2010-03-09 | 74,600 | 75,504 | 71,504 | 72,000 | 704 | 90 |
| 2010-03-08 | 70,904 | 76,000 | 67,904 | 76,000 | 1,557 | 95 |
| 2010-03-05 | 62,200 | 70,504 | 62,200 | 67,904 | 1,199 | 84.88 |
| 2010-03-04 | 60,504 | 63,000 | 59,200 | 62,200 | 275 | 77.75 |
| 2010-03-03 | 63,000 | 63,104 | 60,200 | 60,504 | 172 | 75.63 |
| 2010-03-02 | 61,800 | 64,000 | 60,104 | 62,904 | 212 | 78.63 |
| 2010-03-01 | 65,000 | 66,000 | 60,504 | 62,000 | 461 | 77.50 |
| 2010-02-26 | 63,904 | 69,904 | 61,904 | 66,000 | 696 | 82.50 |
| 2010-02-25 | 69,600 | 71,600 | 61,600 | 64,200 | 1,486 | 80.25 |
| 2010-02-24 | 70,000 | 70,000 | 70,000 | 70,000 | 365 | 87.50 |
| 2010-02-23 | 51,000 | 60,000 | 51,000 | 60,000 | 1,422 | 75 |
| 2010-02-22 | 49,952 | 50,704 | 49,952 | 50,000 | 24 | 62.50 |
| 2010-02-19 | 50,104 | 50,800 | 49,800 | 50,000 | 55 | 62.50 |
| 2010-02-18 | 50,504 | 50,504 | 49,800 | 50,000 | 83 | 62.50 |
| 2010-02-17 | 50,904 | 51,600 | 50,904 | 51,000 | 60 | 63.75 |
| 2010-02-16 | 51,704 | 52,000 | 50,704 | 50,800 | 49 | 63.50 |
| 2010-02-15 | 50,000 | 51,800 | 50,000 | 51,400 | 46 | 64.25 |
| 2010-02-12 | 49,648 | 50,000 | 49,000 | 49,504 | 33 | 61.88 |
| 2010-02-10 | 48,104 | 49,952 | 47,800 | 49,704 | 56 | 62.13 |
| 2010-02-09 | 48,752 | 48,904 | 47,800 | 47,952 | 92 | 59.94 |
| 2010-02-08 | 50,000 | 50,400 | 49,400 | 49,448 | 19 | 61.81 |
| 2010-02-05 | 50,000 | 50,104 | 48,904 | 49,104 | 77 | 61.38 |
| 2010-02-04 | 51,504 | 51,504 | 49,904 | 50,600 | 175 | 63.25 |
| 2010-02-03 | 51,504 | 51,504 | 51,200 | 51,504 | 27 | 64.38 |
| 2010-02-02 | 53,000 | 53,000 | 50,704 | 51,000 | 104 | 63.75 |
| 2010-02-01 | 52,800 | 52,800 | 51,800 | 52,000 | 66 | 65 |
| 2010-01-29 | 51,704 | 54,104 | 51,600 | 51,800 | 194 | 64.75 |
| 2010-01-28 | 54,000 | 54,400 | 51,600 | 52,000 | 186 | 65 |
| 2010-01-27 | 53,504 | 58,000 | 51,800 | 53,504 | 544 | 66.88 |
| 2010-01-26 | 52,000 | 52,600 | 50,000 | 51,800 | 712 | 64.75 |
| 2010-01-25 | 45,200 | 51,504 | 45,200 | 51,504 | 228 | 64.38 |
| 2010-01-22 | 44,952 | 45,104 | 43,952 | 44,504 | 18 | 55.63 |
| 2010-01-21 | 44,800 | 45,200 | 44,000 | 45,200 | 26 | 56.50 |
| 2010-01-20 | 45,448 | 46,600 | 43,800 | 45,504 | 123 | 56.88 |
| 2010-01-19 | 44,000 | 45,000 | 43,904 | 45,000 | 21 | 56.25 |
| 2010-01-18 | 43,704 | 44,200 | 43,000 | 44,200 | 40 | 55.25 |
| 2010-01-15 | 43,000 | 43,904 | 43,000 | 43,752 | 18 | 54.69 |
| 2010-01-14 | 42,600 | 43,552 | 42,600 | 43,552 | 24 | 54.44 |
| 2010-01-13 | 42,648 | 43,504 | 42,648 | 42,752 | 16 | 53.44 |
| 2010-01-12 | 42,504 | 44,000 | 41,904 | 43,952 | 99 | 54.94 |
| 2010-01-08 | 42,504 | 42,504 | 42,104 | 42,504 | 54 | 53.13 |
| 2010-01-07 | 42,104 | 42,800 | 42,000 | 42,000 | 40 | 52.50 |
| 2010-01-06 | 42,248 | 42,504 | 42,104 | 42,504 | 19 | 53.13 |
| 2010-01-05 | 43,000 | 43,000 | 42,448 | 42,800 | 29 | 53.50 |
| 2010-01-04 | 43,000 | 43,000 | 42,048 | 42,904 | 59 | 53.63 |
分割・併合履歴 ： [2015-08-27]1株→4株 [2011-09-28]1株→200株
