4345 (株)シーティーエス 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 | 112,600 | 112,900 | 107,100 | 112,000 | 187 | 70 |
| 2010-12-29 | 114,100 | 114,100 | 112,000 | 112,700 | 172 | 70.44 |
| 2010-12-28 | 112,900 | 113,600 | 111,800 | 113,600 | 137 | 71 |
| 2010-12-27 | 107,500 | 114,400 | 107,500 | 111,500 | 282 | 69.69 |
| 2010-12-24 | 104,100 | 106,300 | 104,000 | 106,300 | 160 | 66.44 |
| 2010-12-22 | 102,800 | 103,200 | 102,600 | 103,200 | 150 | 64.50 |
| 2010-12-21 | 101,500 | 102,100 | 100,500 | 102,000 | 85 | 63.75 |
| 2010-12-20 | 100,500 | 102,500 | 100,000 | 100,500 | 191 | 62.81 |
| 2010-12-17 | 98,000 | 99,500 | 98,000 | 98,800 | 267 | 61.75 |
| 2010-12-16 | 97,500 | 98,500 | 97,000 | 98,500 | 101 | 61.56 |
| 2010-12-15 | 96,000 | 97,700 | 96,000 | 97,200 | 110 | 60.75 |
| 2010-12-14 | 93,100 | 94,800 | 93,100 | 94,800 | 64 | 59.25 |
| 2010-12-13 | 92,400 | 93,000 | 92,300 | 93,000 | 37 | 58.13 |
| 2010-12-10 | 92,000 | 92,200 | 91,500 | 92,200 | 26 | 57.63 |
| 2010-12-09 | 92,700 | 92,700 | 91,800 | 91,800 | 33 | 57.38 |
| 2010-12-08 | 93,000 | 93,000 | 91,000 | 91,500 | 81 | 57.19 |
| 2010-12-07 | 93,000 | 93,500 | 92,900 | 93,000 | 26 | 58.13 |
| 2010-12-06 | 91,000 | 93,500 | 91,000 | 93,000 | 48 | 58.13 |
| 2010-12-03 | 92,000 | 92,500 | 90,600 | 91,000 | 66 | 56.88 |
| 2010-12-02 | 88,900 | 92,500 | 88,900 | 92,500 | 86 | 57.81 |
| 2010-12-01 | 87,700 | 88,900 | 87,500 | 88,800 | 57 | 55.50 |
| 2010-11-30 | 88,000 | 88,000 | 87,500 | 87,700 | 19 | 54.81 |
| 2010-11-29 | 87,600 | 88,500 | 87,600 | 88,000 | 68 | 55 |
| 2010-11-26 | 86,000 | 87,500 | 86,000 | 87,500 | 59 | 54.69 |
| 2010-11-25 | 85,000 | 86,000 | 85,000 | 85,500 | 50 | 53.44 |
| 2010-11-24 | 84,000 | 85,000 | 84,000 | 85,000 | 32 | 53.13 |
| 2010-11-22 | 84,700 | 84,800 | 84,700 | 84,800 | 7 | 53 |
| 2010-11-19 | 84,800 | 84,800 | 83,800 | 84,000 | 25 | 52.50 |
| 2010-11-18 | 84,200 | 84,800 | 84,000 | 84,000 | 31 | 52.50 |
| 2010-11-17 | 84,100 | 84,600 | 84,100 | 84,100 | 4 | 52.56 |
| 2010-11-16 | 84,000 | 84,100 | 83,600 | 84,100 | 14 | 52.56 |
| 2010-11-15 | 84,000 | 84,000 | 83,500 | 84,000 | 10 | 52.50 |
| 2010-11-12 | 84,000 | 84,000 | 83,300 | 84,000 | 15 | 52.50 |
| 2010-11-11 | 83,600 | 83,800 | 83,600 | 83,700 | 17 | 52.31 |
| 2010-11-10 | 82,500 | 83,500 | 82,500 | 83,500 | 38 | 52.19 |
| 2010-11-09 | 82,600 | 82,600 | 82,500 | 82,500 | 10 | 51.56 |
| 2010-11-08 | 82,400 | 82,600 | 82,300 | 82,600 | 23 | 51.63 |
| 2010-11-05 | 82,500 | 82,500 | 82,000 | 82,000 | 23 | 51.25 |
| 2010-11-04 | 81,900 | 82,500 | 81,900 | 82,500 | 10 | 51.56 |
| 2010-11-02 | 81,700 | 81,700 | 81,700 | 81,700 | 3 | 51.06 |
| 2010-11-01 | 82,500 | 82,500 | 81,700 | 81,700 | 4 | 51.06 |
| 2010-10-29 | 81,500 | 82,600 | 81,200 | 82,600 | 11 | 51.63 |
| 2010-10-28 | 81,600 | 81,600 | 81,400 | 81,400 | 8 | 50.88 |
| 2010-10-27 | 82,000 | 83,000 | 81,600 | 81,600 | 25 | 51 |
| 2010-10-26 | 82,400 | 82,400 | 81,500 | 81,500 | 10 | 50.94 |
| 2010-10-25 | 81,800 | 82,400 | 81,000 | 82,000 | 48 | 51.25 |
| 2010-10-22 | 81,700 | 81,700 | 81,000 | 81,100 | 10 | 50.69 |
| 2010-10-21 | 81,400 | 81,700 | 81,300 | 81,700 | 45 | 51.06 |
| 2010-10-20 | 81,800 | 81,800 | 81,300 | 81,400 | 61 | 50.88 |
| 2010-10-19 | 81,400 | 81,800 | 81,400 | 81,800 | 9 | 51.13 |
| 2010-10-18 | 81,400 | 81,900 | 81,100 | 81,400 | 25 | 50.88 |
| 2010-10-15 | 81,500 | 82,200 | 81,500 | 81,500 | 74 | 50.94 |
| 2010-10-14 | 81,500 | 82,000 | 81,300 | 82,000 | 30 | 51.25 |
| 2010-10-13 | 81,600 | 82,000 | 81,500 | 81,500 | 30 | 50.94 |
| 2010-10-12 | 82,700 | 82,700 | 81,600 | 81,600 | 48 | 51 |
| 2010-10-08 | 82,800 | 82,800 | 81,800 | 82,000 | 18 | 51.25 |
| 2010-10-07 | 82,900 | 82,900 | 82,000 | 82,400 | 21 | 51.50 |
| 2010-10-06 | 82,100 | 83,000 | 82,000 | 82,900 | 21 | 51.81 |
| 2010-10-05 | 82,500 | 83,000 | 82,000 | 82,800 | 61 | 51.75 |
| 2010-10-04 | 82,800 | 83,600 | 82,600 | 83,000 | 34 | 51.88 |
| 2010-10-01 | 83,900 | 83,900 | 83,000 | 83,000 | 4 | 51.88 |
| 2010-09-30 | 84,100 | 84,100 | 82,700 | 82,700 | 73 | 51.69 |
| 2010-09-29 | 83,000 | 84,000 | 83,000 | 84,000 | 32 | 52.50 |
| 2010-09-28 | 82,500 | 84,300 | 82,500 | 83,100 | 156 | 51.94 |
| 2010-09-27 | 86,500 | 88,600 | 85,600 | 86,000 | 235 | 53.75 |
| 2010-09-24 | 85,500 | 85,900 | 84,900 | 85,800 | 86 | 53.63 |
| 2010-09-22 | 85,100 | 85,100 | 84,000 | 84,500 | 42 | 52.81 |
| 2010-09-21 | 84,400 | 85,200 | 84,000 | 84,600 | 83 | 52.88 |
| 2010-09-17 | 83,600 | 84,500 | 83,600 | 84,500 | 25 | 52.81 |
| 2010-09-16 | 84,900 | 84,900 | 82,900 | 83,300 | 99 | 52.06 |
| 2010-09-15 | 83,700 | 84,800 | 83,700 | 84,200 | 15 | 52.63 |
| 2010-09-14 | 85,000 | 85,000 | 83,600 | 83,600 | 75 | 52.25 |
| 2010-09-13 | 84,100 | 84,900 | 84,000 | 84,500 | 44 | 52.81 |
| 2010-09-10 | 84,500 | 84,500 | 84,000 | 84,000 | 19 | 52.50 |
| 2010-09-09 | 84,800 | 84,800 | 84,000 | 84,500 | 10 | 52.81 |
| 2010-09-08 | 84,400 | 84,800 | 83,500 | 83,500 | 36 | 52.19 |
| 2010-09-07 | 84,200 | 84,500 | 84,000 | 84,500 | 14 | 52.81 |
| 2010-09-06 | 84,000 | 84,000 | 83,700 | 84,000 | 12 | 52.50 |
| 2010-09-03 | 83,900 | 84,100 | 83,100 | 83,500 | 31 | 52.19 |
| 2010-09-02 | 84,000 | 84,000 | 83,600 | 83,900 | 18 | 52.44 |
| 2010-09-01 | 83,900 | 84,000 | 83,600 | 83,800 | 17 | 52.38 |
| 2010-08-31 | 84,600 | 84,600 | 83,400 | 83,400 | 29 | 52.13 |
| 2010-08-30 | 84,200 | 84,400 | 84,000 | 84,000 | 29 | 52.50 |
| 2010-08-27 | 84,000 | 84,000 | 84,000 | 84,000 | 8 | 52.50 |
| 2010-08-26 | 83,800 | 83,800 | 83,000 | 83,600 | 10 | 52.25 |
| 2010-08-25 | 83,600 | 83,600 | 83,000 | 83,600 | 12 | 52.25 |
| 2010-08-24 | 83,400 | 83,900 | 83,000 | 83,900 | 21 | 52.44 |
| 2010-08-23 | 83,700 | 83,800 | 83,100 | 83,200 | 12 | 52 |
| 2010-08-20 | 83,100 | 83,400 | 83,000 | 83,000 | 23 | 51.88 |
| 2010-08-19 | 83,300 | 83,800 | 83,100 | 83,300 | 30 | 52.06 |
| 2010-08-18 | 83,200 | 84,200 | 83,100 | 83,900 | 62 | 52.44 |
| 2010-08-17 | 84,000 | 84,000 | 83,000 | 83,100 | 21 | 51.94 |
| 2010-08-16 | 84,000 | 84,500 | 84,000 | 84,000 | 18 | 52.50 |
| 2010-08-13 | 83,500 | 84,700 | 83,000 | 84,700 | 23 | 52.94 |
| 2010-08-12 | 83,600 | 83,600 | 82,200 | 83,200 | 76 | 52 |
| 2010-08-11 | 84,100 | 84,200 | 83,600 | 83,800 | 24 | 52.38 |
| 2010-08-10 | 84,500 | 85,000 | 84,100 | 84,100 | 64 | 52.56 |
| 2010-08-09 | 83,500 | 83,600 | 83,400 | 83,400 | 11 | 52.13 |
| 2010-08-06 | 84,000 | 84,300 | 83,300 | 83,500 | 15 | 52.19 |
| 2010-08-05 | 84,700 | 84,800 | 83,300 | 84,000 | 22 | 52.50 |
| 2010-08-04 | 84,600 | 84,600 | 83,100 | 84,500 | 19 | 52.81 |
| 2010-08-03 | 83,900 | 85,000 | 83,100 | 83,100 | 33 | 51.94 |
| 2010-08-02 | 83,600 | 85,000 | 82,700 | 84,800 | 70 | 53 |
| 2010-07-30 | 83,000 | 83,100 | 82,700 | 82,900 | 17 | 51.81 |
| 2010-07-29 | 83,700 | 84,200 | 82,600 | 82,600 | 55 | 51.63 |
| 2010-07-28 | 82,900 | 83,400 | 82,900 | 83,000 | 13 | 51.88 |
| 2010-07-27 | 82,000 | 82,800 | 82,000 | 82,800 | 28 | 51.75 |
| 2010-07-26 | 82,800 | 82,800 | 82,000 | 82,000 | 37 | 51.25 |
| 2010-07-23 | 84,000 | 84,300 | 82,000 | 82,000 | 45 | 51.25 |
| 2010-07-22 | 82,000 | 82,600 | 81,500 | 82,600 | 50 | 51.63 |
| 2010-07-21 | 82,300 | 82,700 | 82,100 | 82,700 | 33 | 51.69 |
| 2010-07-20 | 82,600 | 82,700 | 82,500 | 82,500 | 34 | 51.56 |
| 2010-07-16 | 83,000 | 83,800 | 82,700 | 82,700 | 49 | 51.69 |
| 2010-07-15 | 83,700 | 83,800 | 82,300 | 82,900 | 87 | 51.81 |
| 2010-07-14 | 83,700 | 84,500 | 83,500 | 83,500 | 35 | 52.19 |
| 2010-07-13 | 85,000 | 85,000 | 83,300 | 83,500 | 30 | 52.19 |
| 2010-07-12 | 85,600 | 86,000 | 83,200 | 85,800 | 83 | 53.63 |
| 2010-07-09 | 85,200 | 86,500 | 83,500 | 85,000 | 117 | 53.13 |
| 2010-07-08 | 84,400 | 85,300 | 84,400 | 85,300 | 51 | 53.31 |
| 2010-07-07 | 84,300 | 84,500 | 84,300 | 84,500 | 26 | 52.81 |
| 2010-07-06 | 84,000 | 84,500 | 83,900 | 84,100 | 10 | 52.56 |
| 2010-07-05 | 84,400 | 84,800 | 83,700 | 83,700 | 36 | 52.31 |
| 2010-07-02 | 83,100 | 85,000 | 83,000 | 83,700 | 51 | 52.31 |
| 2010-07-01 | 83,400 | 83,900 | 83,100 | 83,100 | 7 | 51.94 |
| 2010-06-30 | 83,100 | 84,000 | 82,600 | 83,400 | 53 | 52.13 |
| 2010-06-29 | 84,200 | 84,400 | 83,100 | 84,000 | 43 | 52.50 |
| 2010-06-28 | 83,000 | 84,800 | 83,000 | 84,800 | 41 | 53 |
| 2010-06-25 | 84,000 | 84,000 | 82,800 | 82,800 | 129 | 51.75 |
| 2010-06-24 | 85,400 | 85,800 | 83,000 | 84,000 | 79 | 52.50 |
| 2010-06-23 | 86,300 | 86,300 | 85,300 | 85,400 | 19 | 53.38 |
| 2010-06-22 | 86,400 | 86,700 | 85,700 | 85,900 | 31 | 53.69 |
| 2010-06-21 | 85,900 | 86,500 | 85,400 | 86,500 | 37 | 54.06 |
| 2010-06-18 | 85,400 | 86,000 | 84,000 | 86,000 | 43 | 53.75 |
| 2010-06-17 | 84,700 | 85,800 | 84,700 | 85,100 | 41 | 53.19 |
| 2010-06-16 | 87,000 | 87,000 | 84,400 | 84,400 | 123 | 52.75 |
| 2010-06-15 | 84,000 | 87,000 | 84,000 | 86,400 | 135 | 54 |
| 2010-06-14 | 83,400 | 85,000 | 82,500 | 85,000 | 129 | 53.13 |
| 2010-06-11 | 81,400 | 81,600 | 81,000 | 81,500 | 52 | 50.94 |
| 2010-06-10 | 81,000 | 81,000 | 80,500 | 80,900 | 25 | 50.56 |
| 2010-06-09 | 80,900 | 81,000 | 80,000 | 80,800 | 42 | 50.50 |
| 2010-06-08 | 79,600 | 80,200 | 79,600 | 80,200 | 36 | 50.13 |
| 2010-06-07 | 79,500 | 80,000 | 79,000 | 79,600 | 67 | 49.75 |
| 2010-06-04 | 80,000 | 80,300 | 78,800 | 80,300 | 36 | 50.19 |
| 2010-06-03 | 79,600 | 81,000 | 79,100 | 80,000 | 73 | 50 |
| 2010-06-02 | 79,500 | 79,900 | 79,000 | 79,900 | 58 | 49.94 |
| 2010-06-01 | 80,300 | 80,300 | 79,000 | 79,500 | 56 | 49.69 |
| 2010-05-31 | 80,000 | 80,500 | 79,500 | 80,300 | 91 | 50.19 |
| 2010-05-28 | 78,200 | 79,100 | 77,500 | 79,100 | 97 | 49.44 |
| 2010-05-27 | 76,500 | 78,000 | 76,400 | 78,000 | 62 | 48.75 |
| 2010-05-26 | 76,000 | 77,000 | 74,000 | 74,100 | 97 | 46.31 |
| 2010-05-25 | 77,900 | 77,900 | 75,500 | 75,500 | 92 | 47.19 |
| 2010-05-24 | 80,000 | 80,000 | 77,000 | 78,000 | 83 | 48.75 |
| 2010-05-21 | 77,200 | 78,700 | 76,400 | 77,700 | 131 | 48.56 |
| 2010-05-20 | 79,900 | 80,400 | 79,000 | 79,000 | 43 | 49.38 |
| 2010-05-19 | 80,500 | 82,000 | 79,000 | 79,000 | 171 | 49.38 |
| 2010-05-18 | 81,900 | 84,800 | 79,500 | 82,000 | 230 | 51.25 |
| 2010-05-17 | 77,000 | 84,900 | 77,000 | 82,000 | 267 | 51.25 |
| 2010-05-14 | 74,900 | 77,000 | 74,200 | 76,100 | 123 | 47.56 |
| 2010-05-13 | 73,000 | 75,500 | 72,800 | 75,000 | 139 | 46.88 |
| 2010-05-12 | 73,300 | 73,700 | 72,500 | 72,900 | 61 | 45.56 |
| 2010-05-11 | 76,100 | 76,100 | 72,500 | 73,700 | 303 | 46.06 |
| 2010-05-10 | 76,200 | 76,200 | 72,000 | 75,700 | 825 | 47.31 |
| 2010-05-07 | 63,300 | 66,200 | 61,300 | 66,200 | 74 | 41.38 |
| 2010-05-06 | 65,600 | 65,600 | 63,500 | 63,500 | 170 | 39.69 |
| 2010-04-30 | 65,000 | 67,000 | 64,300 | 65,700 | 66 | 41.06 |
| 2010-04-28 | 64,700 | 65,400 | 64,000 | 64,000 | 45 | 40 |
| 2010-04-27 | 66,100 | 66,600 | 64,300 | 64,700 | 111 | 40.44 |
| 2010-04-26 | 68,300 | 68,900 | 64,000 | 66,600 | 341 | 41.63 |
| 2010-04-23 | 71,100 | 71,100 | 68,600 | 68,900 | 66 | 43.06 |
| 2010-04-22 | 70,200 | 71,500 | 68,800 | 71,100 | 62 | 44.44 |
| 2010-04-21 | 72,700 | 72,700 | 68,600 | 70,900 | 145 | 44.31 |
| 2010-04-20 | 73,500 | 74,000 | 69,200 | 72,900 | 223 | 45.56 |
| 2010-04-19 | 69,700 | 74,800 | 68,600 | 74,400 | 496 | 46.50 |
| 2010-04-16 | 67,000 | 69,800 | 66,000 | 69,800 | 211 | 43.63 |
| 2010-04-15 | 63,800 | 67,000 | 63,100 | 65,800 | 128 | 41.13 |
| 2010-04-14 | 63,400 | 63,800 | 63,000 | 63,800 | 14 | 39.88 |
| 2010-04-13 | 62,900 | 63,100 | 62,300 | 63,100 | 19 | 39.44 |
| 2010-04-12 | 63,000 | 63,300 | 61,500 | 62,900 | 16 | 39.31 |
| 2010-04-09 | 60,500 | 65,000 | 60,500 | 63,000 | 90 | 39.38 |
| 2010-04-08 | 61,000 | 62,500 | 60,300 | 61,000 | 85 | 38.13 |
| 2010-04-07 | 62,000 | 62,000 | 61,000 | 61,100 | 23 | 38.19 |
| 2010-04-06 | 63,700 | 63,700 | 61,300 | 61,500 | 42 | 38.44 |
| 2010-04-05 | 62,600 | 63,500 | 62,000 | 62,100 | 59 | 38.81 |
| 2010-04-02 | 65,000 | 66,000 | 62,500 | 62,600 | 437 | 39.13 |
| 2010-04-01 | 62,100 | 63,800 | 61,000 | 61,400 | 115 | 38.38 |
| 2010-03-31 | 61,800 | 62,200 | 60,800 | 62,100 | 59 | 38.81 |
| 2010-03-30 | 64,500 | 64,500 | 62,200 | 62,500 | 13 | 39.06 |
| 2010-03-29 | 61,000 | 65,000 | 61,000 | 64,500 | 60 | 40.31 |
| 2010-03-26 | 126,200 | 130,000 | 126,200 | 130,000 | 38 | 40.63 |
| 2010-03-25 | 131,504 | 131,904 | 126,104 | 127,000 | 54 | 39.69 |
| 2010-03-24 | 125,504 | 131,800 | 124,104 | 131,800 | 100 | 41.19 |
| 2010-03-23 | 127,704 | 130,000 | 126,504 | 126,600 | 32 | 39.56 |
| 2010-03-19 | 127,304 | 128,000 | 126,000 | 127,000 | 16 | 39.69 |
| 2010-03-18 | 126,304 | 126,800 | 125,104 | 126,304 | 12 | 39.47 |
| 2010-03-17 | 129,000 | 129,104 | 124,000 | 124,000 | 102 | 38.75 |
| 2010-03-16 | 129,000 | 130,800 | 127,000 | 129,104 | 62 | 40.35 |
| 2010-03-15 | 120,200 | 130,000 | 120,000 | 129,400 | 84 | 40.44 |
| 2010-03-12 | 122,000 | 122,504 | 119,200 | 119,704 | 52 | 37.41 |
| 2010-03-11 | 129,000 | 129,000 | 120,000 | 122,000 | 94 | 38.13 |
| 2010-03-10 | 136,000 | 136,000 | 129,000 | 129,104 | 77 | 40.35 |
| 2010-03-09 | 139,000 | 139,000 | 132,104 | 136,904 | 51 | 42.78 |
| 2010-03-08 | 140,000 | 140,000 | 130,504 | 139,200 | 223 | 43.50 |
| 2010-03-05 | 131,504 | 143,400 | 130,000 | 140,600 | 609 | 43.94 |
| 2010-03-04 | 98,504 | 113,504 | 98,504 | 113,504 | 30 | 35.47 |
| 2010-03-03 | 98,000 | 99,000 | 98,000 | 98,504 | 12 | 30.78 |
| 2010-03-02 | 98,504 | 98,504 | 98,504 | 98,504 | 2 | 30.78 |
| 2010-03-01 | 96,200 | 96,304 | 96,200 | 96,304 | 2 | 30.10 |
| 2010-02-26 | 97,504 | 97,504 | 96,200 | 96,200 | 7 | 30.06 |
| 2010-02-25 | 98,800 | 98,800 | 98,800 | 98,800 | 5 | 30.88 |
| 2010-02-24 | 97,400 | 98,800 | 97,400 | 98,800 | 2 | 30.88 |
| 2010-02-23 | 97,504 | 97,504 | 97,400 | 97,400 | 3 | 30.44 |
| 2010-02-22 | 97,504 | 97,504 | 97,504 | 97,504 | 2 | 30.47 |
| 2010-02-19 | 99,504 | 99,504 | 98,000 | 98,000 | 3 | 30.63 |
| 2010-02-18 | 98,000 | 98,000 | 98,000 | 98,000 | 1 | 30.63 |
| 2010-02-17 | 98,000 | 98,000 | 98,000 | 98,000 | 1 | 30.63 |
| 2010-02-12 | 97,200 | 97,200 | 97,200 | 97,200 | 1 | 30.38 |
| 2010-02-10 | 98,000 | 99,000 | 97,200 | 97,200 | 23 | 30.38 |
| 2010-02-09 | 96,704 | 98,000 | 96,600 | 98,000 | 6 | 30.63 |
| 2010-02-08 | 97,000 | 97,000 | 97,000 | 97,000 | 11 | 30.31 |
| 2010-02-05 | 97,000 | 97,000 | 96,504 | 97,000 | 11 | 30.31 |
| 2010-02-04 | 96,304 | 98,104 | 96,304 | 98,000 | 17 | 30.63 |
| 2010-02-01 | 95,304 | 99,000 | 95,304 | 96,304 | 19 | 30.10 |
| 2010-01-28 | 93,000 | 93,000 | 91,504 | 91,504 | 9 | 28.60 |
| 2010-01-27 | 94,000 | 94,000 | 93,000 | 93,000 | 9 | 29.06 |
| 2010-01-25 | 95,104 | 96,000 | 94,000 | 94,000 | 9 | 29.38 |
| 2010-01-22 | 95,504 | 95,504 | 94,904 | 94,904 | 7 | 29.66 |
| 2010-01-21 | 93,000 | 94,800 | 93,000 | 94,800 | 4 | 29.63 |
| 2010-01-20 | 92,000 | 93,000 | 92,000 | 93,000 | 7 | 29.06 |
| 2010-01-19 | 93,000 | 93,000 | 92,504 | 93,000 | 8 | 29.06 |
| 2010-01-18 | 92,000 | 92,400 | 92,000 | 92,400 | 6 | 28.88 |
| 2010-01-15 | 91,400 | 91,504 | 91,400 | 91,504 | 9 | 28.60 |
| 2010-01-14 | 91,000 | 91,304 | 91,000 | 91,304 | 5 | 28.53 |
| 2010-01-13 | 90,400 | 91,000 | 90,400 | 91,000 | 14 | 28.44 |
| 2010-01-12 | 90,504 | 91,000 | 90,504 | 91,000 | 9 | 28.44 |
| 2010-01-08 | 90,200 | 90,304 | 90,200 | 90,304 | 3 | 28.22 |
| 2010-01-06 | 90,504 | 90,504 | 90,104 | 90,104 | 4 | 28.16 |
| 2010-01-05 | 91,400 | 91,400 | 90,704 | 90,704 | 17 | 28.35 |
| 2010-01-04 | 91,304 | 91,504 | 91,000 | 91,400 | 10 | 28.56 |
分割・併合履歴 ： [2017-07-27]1株→2株 [2017-02-24]1株→2株 [2014-08-19]1株→2株 [2013-12-10]1株→2株 [2012-09-26]1株→100株 [2010-03-29]1株→2株 [2006-02-07]1株→3株
