3787 (株)テクノマセマティカル 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 | 125,800 | 125,800 | 121,200 | 124,000 | 62 | 1,240 |
| 2010-12-29 | 119,600 | 132,700 | 119,600 | 127,000 | 244 | 1,270 |
| 2010-12-28 | 127,500 | 127,900 | 119,600 | 119,600 | 133 | 1,196 |
| 2010-12-27 | 130,000 | 130,000 | 127,000 | 127,000 | 44 | 1,270 |
| 2010-12-24 | 127,100 | 132,000 | 126,800 | 130,000 | 107 | 1,300 |
| 2010-12-22 | 129,500 | 144,500 | 127,500 | 128,000 | 593 | 1,280 |
| 2010-12-21 | 129,100 | 129,100 | 125,000 | 127,000 | 106 | 1,270 |
| 2010-12-20 | 130,000 | 131,000 | 123,000 | 129,000 | 227 | 1,290 |
| 2010-12-17 | 117,200 | 141,900 | 117,200 | 129,900 | 649 | 1,299 |
| 2010-12-16 | 116,400 | 119,900 | 115,800 | 117,000 | 103 | 1,170 |
| 2010-12-15 | 119,000 | 121,900 | 115,100 | 119,000 | 64 | 1,190 |
| 2010-12-14 | 115,500 | 122,000 | 112,200 | 119,000 | 141 | 1,190 |
| 2010-12-13 | 118,800 | 122,000 | 113,000 | 115,600 | 184 | 1,156 |
| 2010-12-10 | 124,000 | 124,000 | 114,600 | 114,800 | 145 | 1,148 |
| 2010-12-09 | 113,200 | 126,300 | 109,000 | 124,500 | 395 | 1,245 |
| 2010-12-08 | 104,500 | 119,400 | 101,900 | 117,000 | 388 | 1,170 |
| 2010-12-07 | 101,500 | 102,500 | 101,500 | 101,500 | 27 | 1,015 |
| 2010-12-06 | 101,500 | 102,800 | 101,000 | 101,400 | 22 | 1,014 |
| 2010-12-03 | 102,000 | 102,200 | 100,700 | 101,100 | 14 | 1,011 |
| 2010-12-02 | 105,000 | 105,000 | 100,600 | 100,600 | 21 | 1,006 |
| 2010-12-01 | 99,500 | 102,900 | 99,500 | 102,900 | 35 | 1,029 |
| 2010-11-30 | 105,300 | 107,000 | 98,300 | 102,500 | 69 | 1,025 |
| 2010-11-29 | 110,000 | 110,000 | 106,000 | 106,000 | 57 | 1,060 |
| 2010-11-26 | 114,000 | 114,000 | 104,000 | 107,900 | 238 | 1,079 |
| 2010-11-25 | 101,700 | 114,000 | 98,500 | 114,000 | 609 | 1,140 |
| 2010-11-24 | 97,200 | 100,000 | 97,200 | 99,000 | 61 | 990 |
| 2010-11-22 | 98,600 | 101,000 | 97,400 | 100,900 | 74 | 1,009 |
| 2010-11-19 | 99,500 | 102,400 | 97,100 | 97,200 | 56 | 972 |
| 2010-11-18 | 97,900 | 99,400 | 96,300 | 97,100 | 40 | 971 |
| 2010-11-17 | 95,600 | 98,300 | 94,100 | 97,500 | 34 | 975 |
| 2010-11-16 | 98,200 | 101,200 | 94,100 | 94,100 | 68 | 941 |
| 2010-11-15 | 98,000 | 104,000 | 95,000 | 100,200 | 255 | 1,002 |
| 2010-11-12 | 109,000 | 110,000 | 93,000 | 96,800 | 409 | 968 |
| 2010-11-11 | 90,900 | 100,500 | 90,900 | 100,500 | 168 | 1,005 |
| 2010-11-10 | 82,000 | 85,500 | 81,000 | 85,500 | 92 | 855 |
| 2010-11-09 | 81,000 | 82,000 | 79,500 | 81,000 | 61 | 810 |
| 2010-11-08 | 78,000 | 81,800 | 78,000 | 78,600 | 30 | 786 |
| 2010-11-05 | 76,500 | 77,000 | 76,500 | 77,000 | 22 | 770 |
| 2010-11-04 | 74,400 | 77,900 | 74,100 | 76,500 | 24 | 765 |
| 2010-11-02 | 77,500 | 77,500 | 74,000 | 74,000 | 21 | 740 |
| 2010-11-01 | 77,800 | 77,800 | 74,500 | 77,500 | 26 | 775 |
| 2010-10-29 | 75,400 | 76,100 | 74,500 | 74,500 | 23 | 745 |
| 2010-10-28 | 76,300 | 76,700 | 75,000 | 76,600 | 23 | 766 |
| 2010-10-27 | 75,500 | 76,700 | 74,800 | 75,500 | 27 | 755 |
| 2010-10-26 | 75,900 | 78,000 | 75,200 | 76,200 | 47 | 762 |
| 2010-10-25 | 81,000 | 81,500 | 77,400 | 77,400 | 30 | 774 |
| 2010-10-22 | 76,500 | 80,000 | 76,100 | 80,000 | 26 | 800 |
| 2010-10-21 | 79,000 | 79,500 | 77,000 | 77,000 | 22 | 770 |
| 2010-10-20 | 78,000 | 78,500 | 77,300 | 78,500 | 10 | 785 |
| 2010-10-19 | 78,300 | 82,000 | 78,300 | 78,500 | 74 | 785 |
| 2010-10-18 | 80,500 | 80,500 | 78,000 | 78,500 | 51 | 785 |
| 2010-10-15 | 82,500 | 83,900 | 81,000 | 83,900 | 30 | 839 |
| 2010-10-14 | 83,500 | 86,000 | 83,500 | 84,000 | 34 | 840 |
| 2010-10-13 | 84,600 | 89,000 | 84,000 | 84,200 | 53 | 842 |
| 2010-10-12 | 88,700 | 90,000 | 84,000 | 85,000 | 64 | 850 |
| 2010-10-08 | 91,500 | 91,500 | 88,600 | 88,600 | 14 | 886 |
| 2010-10-07 | 91,500 | 92,000 | 90,000 | 90,000 | 37 | 900 |
| 2010-10-06 | 89,200 | 94,100 | 89,200 | 94,100 | 34 | 941 |
| 2010-10-05 | 89,100 | 90,100 | 87,400 | 89,900 | 56 | 899 |
| 2010-10-04 | 91,700 | 91,700 | 89,300 | 89,300 | 14 | 893 |
| 2010-10-01 | 95,500 | 96,100 | 92,200 | 92,200 | 46 | 922 |
| 2010-09-30 | 95,600 | 97,000 | 95,000 | 97,000 | 7 | 970 |
| 2010-09-29 | 94,100 | 99,000 | 94,100 | 96,300 | 24 | 963 |
| 2010-09-28 | 96,500 | 97,000 | 94,200 | 94,400 | 14 | 944 |
| 2010-09-27 | 97,700 | 97,800 | 97,700 | 97,700 | 7 | 977 |
| 2010-09-24 | 99,100 | 99,500 | 99,000 | 99,200 | 8 | 992 |
| 2010-09-22 | 100,200 | 102,000 | 99,800 | 102,000 | 16 | 1,020 |
| 2010-09-21 | 100,200 | 102,000 | 100,200 | 100,300 | 9 | 1,003 |
| 2010-09-17 | 100,000 | 101,000 | 99,300 | 101,000 | 12 | 1,010 |
| 2010-09-16 | 100,400 | 101,000 | 99,500 | 100,000 | 17 | 1,000 |
| 2010-09-15 | 100,200 | 104,800 | 99,100 | 100,200 | 72 | 1,002 |
| 2010-09-14 | 102,500 | 102,500 | 101,000 | 101,000 | 14 | 1,010 |
| 2010-09-13 | 102,900 | 103,300 | 100,700 | 102,500 | 21 | 1,025 |
| 2010-09-10 | 100,600 | 101,100 | 99,100 | 99,100 | 26 | 991 |
| 2010-09-09 | 99,400 | 106,300 | 99,400 | 100,500 | 34 | 1,005 |
| 2010-09-08 | 100,500 | 101,000 | 99,100 | 99,100 | 30 | 991 |
| 2010-09-07 | 106,000 | 106,000 | 99,000 | 103,500 | 44 | 1,035 |
| 2010-09-06 | 103,000 | 106,900 | 102,900 | 105,000 | 19 | 1,050 |
| 2010-09-03 | 107,000 | 108,000 | 96,000 | 104,900 | 79 | 1,049 |
| 2010-09-02 | 110,000 | 111,000 | 101,600 | 106,900 | 95 | 1,069 |
| 2010-09-01 | 112,000 | 112,000 | 103,400 | 109,200 | 116 | 1,092 |
| 2010-08-31 | 112,300 | 128,800 | 110,000 | 113,900 | 535 | 1,139 |
| 2010-08-30 | 93,800 | 106,300 | 93,800 | 106,300 | 121 | 1,063 |
| 2010-08-27 | 89,400 | 91,300 | 88,800 | 91,300 | 30 | 913 |
| 2010-08-26 | 90,000 | 92,900 | 88,300 | 91,400 | 66 | 914 |
| 2010-08-25 | 91,600 | 93,200 | 89,000 | 91,500 | 62 | 915 |
| 2010-08-24 | 96,800 | 96,800 | 94,300 | 94,600 | 27 | 946 |
| 2010-08-23 | 94,000 | 97,500 | 94,000 | 97,500 | 31 | 975 |
| 2010-08-20 | 96,600 | 97,900 | 95,000 | 95,500 | 23 | 955 |
| 2010-08-19 | 99,000 | 99,000 | 96,200 | 96,600 | 29 | 966 |
| 2010-08-18 | 98,000 | 98,100 | 97,200 | 97,500 | 15 | 975 |
| 2010-08-17 | 98,500 | 98,500 | 96,000 | 96,300 | 9 | 963 |
| 2010-08-16 | 102,900 | 102,900 | 99,400 | 99,500 | 14 | 995 |
| 2010-08-13 | 95,500 | 100,000 | 95,500 | 100,000 | 13 | 1,000 |
| 2010-08-12 | 99,000 | 99,100 | 94,100 | 98,500 | 46 | 985 |
| 2010-08-11 | 101,000 | 101,500 | 99,800 | 101,500 | 18 | 1,015 |
| 2010-08-10 | 106,500 | 108,300 | 100,500 | 101,600 | 40 | 1,016 |
| 2010-08-09 | 105,500 | 105,600 | 103,500 | 103,500 | 19 | 1,035 |
| 2010-08-06 | 107,000 | 108,500 | 106,700 | 108,500 | 18 | 1,085 |
| 2010-08-05 | 107,300 | 109,800 | 107,000 | 109,800 | 12 | 1,098 |
| 2010-08-04 | 106,900 | 109,500 | 106,100 | 109,500 | 15 | 1,095 |
| 2010-08-03 | 105,100 | 110,000 | 105,100 | 109,900 | 27 | 1,099 |
| 2010-08-02 | 111,200 | 111,200 | 107,000 | 107,000 | 22 | 1,070 |
| 2010-07-30 | 110,300 | 110,300 | 107,400 | 109,700 | 49 | 1,097 |
| 2010-07-29 | 111,100 | 111,400 | 108,000 | 110,400 | 46 | 1,104 |
| 2010-07-28 | 113,300 | 113,300 | 107,000 | 111,200 | 57 | 1,112 |
| 2010-07-27 | 113,000 | 114,000 | 113,000 | 113,300 | 8 | 1,133 |
| 2010-07-26 | 108,000 | 112,000 | 108,000 | 112,000 | 19 | 1,120 |
| 2010-07-23 | 110,000 | 112,900 | 108,000 | 108,000 | 34 | 1,080 |
| 2010-07-22 | 113,900 | 113,900 | 103,000 | 107,900 | 89 | 1,079 |
| 2010-07-21 | 111,700 | 114,500 | 108,500 | 114,500 | 39 | 1,145 |
| 2010-07-20 | 114,000 | 114,000 | 108,500 | 112,300 | 30 | 1,123 |
| 2010-07-16 | 116,200 | 117,800 | 113,000 | 117,800 | 44 | 1,178 |
| 2010-07-15 | 118,300 | 118,400 | 115,700 | 117,000 | 44 | 1,170 |
| 2010-07-14 | 119,000 | 121,300 | 119,000 | 121,300 | 18 | 1,213 |
| 2010-07-13 | 119,900 | 122,000 | 119,000 | 121,000 | 22 | 1,210 |
| 2010-07-12 | 119,500 | 122,700 | 115,100 | 118,900 | 76 | 1,189 |
| 2010-07-09 | 121,700 | 122,600 | 120,800 | 120,800 | 45 | 1,208 |
| 2010-07-08 | 125,000 | 125,000 | 121,300 | 121,300 | 29 | 1,213 |
| 2010-07-07 | 125,500 | 125,900 | 120,600 | 120,900 | 38 | 1,209 |
| 2010-07-06 | 128,000 | 128,300 | 121,600 | 127,000 | 65 | 1,270 |
| 2010-07-05 | 123,000 | 126,000 | 120,000 | 126,000 | 19 | 1,260 |
| 2010-07-02 | 115,500 | 122,900 | 115,500 | 120,000 | 36 | 1,200 |
| 2010-07-01 | 117,400 | 119,700 | 115,500 | 115,500 | 27 | 1,155 |
| 2010-06-30 | 115,900 | 123,000 | 115,900 | 120,000 | 38 | 1,200 |
| 2010-06-29 | 116,500 | 124,000 | 113,000 | 121,000 | 81 | 1,210 |
| 2010-06-28 | 123,000 | 126,000 | 114,100 | 116,500 | 72 | 1,165 |
| 2010-06-25 | 129,200 | 129,200 | 123,200 | 123,200 | 68 | 1,232 |
| 2010-06-24 | 128,800 | 135,000 | 127,500 | 131,300 | 56 | 1,313 |
| 2010-06-23 | 132,000 | 136,900 | 127,000 | 131,000 | 148 | 1,310 |
| 2010-06-22 | 135,300 | 137,900 | 132,300 | 136,900 | 31 | 1,369 |
| 2010-06-21 | 134,500 | 139,700 | 130,000 | 139,700 | 76 | 1,397 |
| 2010-06-18 | 142,700 | 143,900 | 132,800 | 133,100 | 146 | 1,331 |
| 2010-06-17 | 147,800 | 148,000 | 137,200 | 140,800 | 199 | 1,408 |
| 2010-06-16 | 151,000 | 153,500 | 147,700 | 150,000 | 93 | 1,500 |
| 2010-06-15 | 150,600 | 154,500 | 145,100 | 147,600 | 130 | 1,476 |
| 2010-06-14 | 148,300 | 155,500 | 144,700 | 150,600 | 170 | 1,506 |
| 2010-06-11 | 152,000 | 152,000 | 140,000 | 144,700 | 168 | 1,447 |
| 2010-06-10 | 148,000 | 153,900 | 139,000 | 147,000 | 203 | 1,470 |
| 2010-06-09 | 161,500 | 166,400 | 145,400 | 146,100 | 434 | 1,461 |
| 2010-06-08 | 150,000 | 169,000 | 150,000 | 155,500 | 491 | 1,555 |
| 2010-06-07 | 165,700 | 171,900 | 150,000 | 152,800 | 1,059 | 1,528 |
| 2010-06-04 | 129,800 | 159,800 | 128,700 | 159,800 | 427 | 1,598 |
| 2010-06-03 | 127,500 | 134,000 | 125,000 | 129,800 | 127 | 1,298 |
| 2010-06-02 | 123,400 | 131,400 | 122,100 | 123,000 | 87 | 1,230 |
| 2010-06-01 | 134,700 | 134,700 | 120,000 | 128,100 | 147 | 1,281 |
| 2010-05-31 | 128,100 | 135,400 | 127,200 | 132,000 | 99 | 1,320 |
| 2010-05-28 | 140,000 | 143,400 | 126,000 | 131,100 | 429 | 1,311 |
| 2010-05-27 | 121,000 | 133,600 | 117,900 | 131,000 | 222 | 1,310 |
| 2010-05-26 | 116,000 | 128,900 | 110,700 | 124,700 | 264 | 1,247 |
| 2010-05-25 | 124,000 | 126,000 | 105,000 | 106,100 | 236 | 1,061 |
| 2010-05-24 | 129,000 | 130,000 | 120,100 | 128,000 | 100 | 1,280 |
| 2010-05-21 | 120,000 | 126,100 | 117,100 | 122,000 | 271 | 1,220 |
| 2010-05-20 | 134,000 | 143,800 | 125,300 | 128,400 | 238 | 1,284 |
| 2010-05-19 | 131,500 | 137,000 | 127,000 | 137,000 | 173 | 1,370 |
| 2010-05-18 | 144,000 | 146,000 | 130,000 | 131,500 | 299 | 1,315 |
| 2010-05-17 | 154,000 | 155,200 | 135,000 | 147,000 | 208 | 1,470 |
| 2010-05-14 | 150,000 | 157,800 | 150,000 | 157,300 | 100 | 1,573 |
| 2010-05-13 | 164,100 | 164,100 | 154,200 | 156,400 | 122 | 1,564 |
| 2010-05-12 | 162,000 | 166,800 | 152,200 | 154,000 | 189 | 1,540 |
| 2010-05-11 | 184,300 | 184,500 | 156,000 | 165,900 | 291 | 1,659 |
| 2010-05-10 | 173,000 | 181,000 | 173,000 | 180,300 | 125 | 1,803 |
| 2010-05-07 | 170,300 | 183,000 | 170,000 | 175,000 | 244 | 1,750 |
| 2010-05-06 | 180,100 | 190,000 | 175,000 | 188,800 | 259 | 1,888 |
| 2010-04-30 | 191,100 | 192,600 | 183,000 | 185,100 | 281 | 1,851 |
| 2010-04-28 | 194,000 | 197,500 | 189,100 | 191,500 | 238 | 1,915 |
| 2010-04-27 | 201,800 | 204,300 | 193,500 | 198,000 | 368 | 1,980 |
| 2010-04-26 | 190,100 | 216,600 | 188,200 | 206,800 | 1,283 | 2,068 |
| 2010-04-23 | 191,000 | 194,000 | 185,000 | 186,500 | 415 | 1,865 |
| 2010-04-22 | 193,100 | 193,100 | 179,600 | 188,900 | 487 | 1,889 |
| 2010-04-21 | 189,000 | 197,000 | 180,000 | 185,100 | 695 | 1,851 |
| 2010-04-20 | 218,100 | 220,400 | 176,000 | 185,000 | 1,030 | 1,850 |
| 2010-04-19 | 214,200 | 224,800 | 207,000 | 218,300 | 1,262 | 2,183 |
| 2010-04-16 | 217,000 | 250,000 | 205,000 | 229,000 | 5,365 | 2,290 |
| 2010-04-15 | 167,800 | 200,000 | 163,400 | 200,000 | 1,818 | 2,000 |
| 2010-04-14 | 153,400 | 160,000 | 148,600 | 160,000 | 521 | 1,600 |
| 2010-04-13 | 152,000 | 152,000 | 145,400 | 151,500 | 182 | 1,515 |
| 2010-04-12 | 144,500 | 155,000 | 141,200 | 152,000 | 398 | 1,520 |
| 2010-04-09 | 146,300 | 151,900 | 140,000 | 143,000 | 382 | 1,430 |
| 2010-04-08 | 154,000 | 164,400 | 145,000 | 149,300 | 917 | 1,493 |
| 2010-04-07 | 140,600 | 151,300 | 138,000 | 150,000 | 420 | 1,500 |
| 2010-04-06 | 141,000 | 149,000 | 140,000 | 140,100 | 184 | 1,401 |
| 2010-04-05 | 139,500 | 142,200 | 137,200 | 139,000 | 138 | 1,390 |
| 2010-04-02 | 140,000 | 141,000 | 136,100 | 138,700 | 168 | 1,387 |
| 2010-04-01 | 138,000 | 144,700 | 135,200 | 140,000 | 180 | 1,400 |
| 2010-03-31 | 140,000 | 140,500 | 134,000 | 135,000 | 131 | 1,350 |
| 2010-03-30 | 140,800 | 140,800 | 134,000 | 137,400 | 178 | 1,374 |
| 2010-03-29 | 138,000 | 142,800 | 134,100 | 137,800 | 99 | 1,378 |
| 2010-03-26 | 142,200 | 149,400 | 130,500 | 136,600 | 221 | 1,366 |
| 2010-03-25 | 151,200 | 157,500 | 144,000 | 145,200 | 419 | 1,452 |
| 2010-03-24 | 148,000 | 159,500 | 144,000 | 148,200 | 582 | 1,482 |
| 2010-03-23 | 145,000 | 146,500 | 137,500 | 143,800 | 218 | 1,438 |
| 2010-03-19 | 145,400 | 149,900 | 138,000 | 139,000 | 264 | 1,390 |
| 2010-03-18 | 147,000 | 149,200 | 139,200 | 142,400 | 371 | 1,424 |
| 2010-03-17 | 166,000 | 173,500 | 149,100 | 151,000 | 1,363 | 1,510 |
| 2010-03-16 | 120,000 | 147,000 | 120,000 | 147,000 | 917 | 1,470 |
| 2010-03-15 | 114,600 | 119,900 | 112,400 | 117,000 | 125 | 1,170 |
| 2010-03-12 | 116,900 | 117,500 | 113,000 | 114,700 | 114 | 1,147 |
| 2010-03-11 | 113,200 | 119,000 | 112,500 | 116,900 | 113 | 1,169 |
| 2010-03-10 | 110,200 | 123,900 | 110,200 | 113,200 | 379 | 1,132 |
| 2010-03-09 | 113,900 | 114,000 | 110,000 | 111,100 | 106 | 1,111 |
| 2010-03-08 | 116,100 | 116,100 | 110,000 | 112,000 | 258 | 1,120 |
| 2010-03-05 | 116,200 | 128,800 | 113,200 | 118,300 | 264 | 1,183 |
| 2010-03-04 | 123,100 | 130,000 | 116,200 | 119,200 | 377 | 1,192 |
| 2010-03-03 | 111,700 | 135,700 | 105,700 | 120,100 | 1,960 | 1,201 |
| 2010-03-02 | 90,900 | 105,700 | 90,900 | 105,700 | 172 | 1,057 |
| 2010-03-01 | 87,000 | 91,000 | 87,000 | 90,700 | 53 | 907 |
| 2010-02-26 | 86,000 | 86,900 | 84,000 | 86,300 | 43 | 863 |
| 2010-02-25 | 89,800 | 89,900 | 83,300 | 85,900 | 53 | 859 |
| 2010-02-24 | 87,500 | 89,200 | 87,500 | 89,000 | 30 | 890 |
| 2010-02-23 | 89,000 | 90,400 | 87,500 | 87,500 | 30 | 875 |
| 2010-02-22 | 87,100 | 89,200 | 87,100 | 89,200 | 23 | 892 |
| 2010-02-19 | 89,700 | 89,900 | 85,600 | 87,000 | 21 | 870 |
| 2010-02-18 | 87,800 | 90,000 | 87,000 | 90,000 | 20 | 900 |
| 2010-02-17 | 89,100 | 89,100 | 87,800 | 87,800 | 15 | 878 |
| 2010-02-16 | 92,000 | 92,000 | 89,000 | 89,100 | 20 | 891 |
| 2010-02-15 | 88,100 | 91,500 | 88,000 | 91,500 | 33 | 915 |
| 2010-02-12 | 89,000 | 89,000 | 87,500 | 89,000 | 19 | 890 |
| 2010-02-10 | 85,000 | 89,600 | 84,000 | 89,000 | 54 | 890 |
| 2010-02-09 | 81,300 | 83,400 | 81,300 | 83,000 | 38 | 830 |
| 2010-02-08 | 85,900 | 88,500 | 81,300 | 81,300 | 86 | 813 |
| 2010-02-05 | 89,000 | 92,000 | 84,000 | 87,400 | 186 | 874 |
| 2010-02-04 | 99,500 | 101,900 | 91,300 | 95,000 | 116 | 950 |
| 2010-02-03 | 100,100 | 102,000 | 99,400 | 100,400 | 31 | 1,004 |
| 2010-02-02 | 99,100 | 102,500 | 99,100 | 100,100 | 15 | 1,001 |
| 2010-02-01 | 100,200 | 100,200 | 98,700 | 99,000 | 56 | 990 |
| 2010-01-29 | 100,000 | 101,300 | 99,600 | 100,200 | 58 | 1,002 |
| 2010-01-28 | 100,600 | 102,500 | 100,500 | 101,500 | 53 | 1,015 |
| 2010-01-27 | 103,900 | 105,000 | 101,000 | 101,200 | 59 | 1,012 |
| 2010-01-26 | 106,800 | 107,300 | 103,600 | 103,700 | 30 | 1,037 |
| 2010-01-25 | 103,000 | 108,600 | 103,000 | 107,000 | 39 | 1,070 |
| 2010-01-22 | 103,000 | 104,000 | 102,500 | 103,200 | 44 | 1,032 |
| 2010-01-21 | 102,200 | 106,300 | 102,200 | 105,100 | 62 | 1,051 |
| 2010-01-20 | 106,100 | 106,100 | 102,800 | 103,000 | 103 | 1,030 |
| 2010-01-19 | 108,000 | 108,900 | 105,400 | 105,800 | 41 | 1,058 |
| 2010-01-18 | 105,000 | 108,500 | 104,500 | 107,500 | 54 | 1,075 |
| 2010-01-15 | 106,900 | 108,000 | 105,000 | 105,000 | 64 | 1,050 |
| 2010-01-14 | 108,100 | 108,200 | 105,500 | 106,700 | 31 | 1,067 |
| 2010-01-13 | 106,000 | 108,300 | 103,300 | 108,000 | 103 | 1,080 |
| 2010-01-12 | 102,800 | 105,900 | 102,800 | 105,000 | 45 | 1,050 |
| 2010-01-08 | 104,100 | 106,000 | 102,000 | 102,500 | 74 | 1,025 |
| 2010-01-07 | 102,800 | 112,000 | 102,400 | 104,900 | 135 | 1,049 |
| 2010-01-06 | 103,000 | 103,000 | 101,100 | 103,000 | 65 | 1,030 |
| 2010-01-05 | 110,000 | 110,000 | 100,000 | 103,000 | 66 | 1,030 |
| 2010-01-04 | 104,500 | 111,000 | 104,500 | 107,000 | 59 | 1,070 |
分割・併合履歴 ： [2013-09-26]1株→100株
