4763 (株)クリーク・アンド・リバー社 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 | 11,550 | 11,550 | 10,800 | 11,150 | 171 | 111.50 |
| 2010-12-29 | 11,500 | 11,600 | 11,000 | 11,250 | 182 | 112.50 |
| 2010-12-28 | 11,360 | 11,520 | 11,200 | 11,360 | 61 | 113.60 |
| 2010-12-27 | 11,400 | 11,680 | 11,050 | 11,060 | 124 | 110.60 |
| 2010-12-24 | 11,220 | 11,700 | 11,160 | 11,580 | 273 | 115.80 |
| 2010-12-22 | 11,080 | 11,700 | 11,070 | 11,650 | 226 | 116.50 |
| 2010-12-21 | 11,150 | 11,150 | 10,800 | 11,090 | 75 | 110.90 |
| 2010-12-20 | 10,870 | 11,000 | 10,650 | 10,900 | 149 | 109 |
| 2010-12-17 | 10,650 | 10,750 | 10,530 | 10,670 | 86 | 106.70 |
| 2010-12-16 | 10,800 | 10,880 | 10,530 | 10,700 | 161 | 107 |
| 2010-12-15 | 10,830 | 10,930 | 10,350 | 10,580 | 429 | 105.80 |
| 2010-12-14 | 10,800 | 11,200 | 10,700 | 10,830 | 157 | 108.30 |
| 2010-12-13 | 10,970 | 11,180 | 10,600 | 11,100 | 703 | 111 |
| 2010-12-10 | 11,130 | 13,000 | 10,850 | 11,700 | 541 | 117 |
| 2010-12-09 | 10,610 | 11,000 | 10,610 | 11,000 | 115 | 110 |
| 2010-12-08 | 10,650 | 10,700 | 10,520 | 10,680 | 102 | 106.80 |
| 2010-12-07 | 10,510 | 10,860 | 10,410 | 10,680 | 82 | 106.80 |
| 2010-12-06 | 10,340 | 10,700 | 10,340 | 10,650 | 141 | 106.50 |
| 2010-12-03 | 10,290 | 10,490 | 10,220 | 10,310 | 73 | 103.10 |
| 2010-12-02 | 10,410 | 10,410 | 10,110 | 10,160 | 123 | 101.60 |
| 2010-12-01 | 10,130 | 10,460 | 10,100 | 10,460 | 180 | 104.60 |
| 2010-11-30 | 10,600 | 10,900 | 10,150 | 10,150 | 283 | 101.50 |
| 2010-11-29 | 10,500 | 10,500 | 10,130 | 10,130 | 63 | 101.30 |
| 2010-11-26 | 10,450 | 10,600 | 10,300 | 10,600 | 73 | 106 |
| 2010-11-25 | 10,110 | 10,400 | 10,110 | 10,400 | 61 | 104 |
| 2010-11-24 | 10,120 | 10,120 | 9,900 | 9,980 | 114 | 99.80 |
| 2010-11-22 | 9,900 | 10,280 | 9,900 | 10,280 | 104 | 102.80 |
| 2010-11-19 | 10,020 | 10,150 | 9,930 | 10,140 | 60 | 101.40 |
| 2010-11-18 | 9,790 | 10,190 | 9,790 | 9,930 | 142 | 99.30 |
| 2010-11-17 | 9,800 | 9,940 | 9,800 | 9,940 | 6 | 99.40 |
| 2010-11-16 | 9,940 | 10,090 | 9,840 | 9,990 | 56 | 99.90 |
| 2010-11-15 | 10,000 | 10,200 | 9,910 | 9,910 | 76 | 99.10 |
| 2010-11-12 | 10,210 | 10,240 | 9,900 | 9,980 | 64 | 99.80 |
| 2010-11-11 | 10,480 | 10,550 | 9,800 | 10,250 | 162 | 102.50 |
| 2010-11-10 | 10,000 | 12,000 | 10,000 | 10,500 | 243 | 105 |
| 2010-11-09 | 9,950 | 10,000 | 9,750 | 10,000 | 4 | 100 |
| 2010-11-08 | 9,810 | 10,000 | 9,780 | 9,810 | 39 | 98.10 |
| 2010-11-05 | 10,000 | 10,000 | 9,900 | 9,900 | 91 | 99 |
| 2010-11-04 | 9,820 | 9,880 | 9,780 | 9,880 | 18 | 98.80 |
| 2010-11-02 | 9,700 | 9,880 | 9,660 | 9,870 | 31 | 98.70 |
| 2010-11-01 | 9,950 | 9,950 | 9,750 | 9,870 | 14 | 98.70 |
| 2010-10-29 | 10,000 | 10,000 | 9,600 | 9,950 | 121 | 99.50 |
| 2010-10-28 | 9,750 | 9,980 | 9,750 | 9,980 | 26 | 99.80 |
| 2010-10-27 | 9,650 | 10,000 | 9,610 | 9,950 | 51 | 99.50 |
| 2010-10-26 | 9,800 | 9,950 | 9,800 | 9,800 | 8 | 98 |
| 2010-10-25 | 9,900 | 9,900 | 9,900 | 9,900 | 1 | 99 |
| 2010-10-22 | 9,700 | 10,040 | 9,680 | 10,040 | 46 | 100.40 |
| 2010-10-21 | 9,660 | 10,000 | 9,660 | 9,950 | 88 | 99.50 |
| 2010-10-20 | 9,980 | 10,000 | 9,650 | 10,000 | 65 | 100 |
| 2010-10-19 | 9,800 | 10,000 | 9,630 | 10,000 | 54 | 100 |
| 2010-10-18 | 9,850 | 10,000 | 9,850 | 10,000 | 9 | 100 |
| 2010-10-15 | 9,860 | 10,150 | 9,850 | 10,150 | 65 | 101.50 |
| 2010-10-14 | 9,990 | 10,170 | 9,900 | 10,100 | 88 | 101 |
| 2010-10-13 | 10,210 | 10,210 | 9,700 | 9,700 | 54 | 97 |
| 2010-10-12 | 10,400 | 10,450 | 9,900 | 10,290 | 25 | 102.90 |
| 2010-10-08 | 10,230 | 10,480 | 9,950 | 10,480 | 76 | 104.80 |
| 2010-10-07 | 10,190 | 10,280 | 10,190 | 10,280 | 21 | 102.80 |
| 2010-10-06 | 10,050 | 10,300 | 9,650 | 10,170 | 65 | 101.70 |
| 2010-10-05 | 10,330 | 10,350 | 10,000 | 10,300 | 95 | 103 |
| 2010-10-04 | 10,150 | 10,150 | 9,500 | 10,090 | 248 | 100.90 |
| 2010-10-01 | 10,310 | 10,390 | 10,130 | 10,350 | 24 | 103.50 |
| 2010-09-30 | 10,700 | 10,700 | 10,450 | 10,600 | 36 | 106 |
| 2010-09-29 | 10,220 | 10,450 | 10,100 | 10,450 | 54 | 104.50 |
| 2010-09-28 | 10,300 | 10,800 | 10,220 | 10,490 | 115 | 104.90 |
| 2010-09-27 | 10,500 | 10,500 | 10,170 | 10,480 | 50 | 104.80 |
| 2010-09-24 | 10,400 | 10,600 | 10,300 | 10,300 | 51 | 103 |
| 2010-09-22 | 10,400 | 10,410 | 10,300 | 10,410 | 4 | 104.10 |
| 2010-09-21 | 10,150 | 10,430 | 10,100 | 10,400 | 19 | 104 |
| 2010-09-17 | 10,110 | 10,450 | 10,110 | 10,450 | 19 | 104.50 |
| 2010-09-16 | 10,200 | 10,350 | 10,180 | 10,280 | 29 | 102.80 |
| 2010-09-15 | 10,300 | 10,470 | 10,000 | 10,000 | 140 | 100 |
| 2010-09-14 | 10,240 | 10,500 | 10,240 | 10,290 | 27 | 102.90 |
| 2010-09-13 | 10,100 | 10,640 | 10,100 | 10,490 | 90 | 104.90 |
| 2010-09-10 | 10,580 | 10,630 | 10,210 | 10,400 | 25 | 104 |
| 2010-09-09 | 10,300 | 10,580 | 10,100 | 10,580 | 97 | 105.80 |
| 2010-09-08 | 10,840 | 10,840 | 10,110 | 10,660 | 89 | 106.60 |
| 2010-09-07 | 10,850 | 10,850 | 10,500 | 10,840 | 47 | 108.40 |
| 2010-09-06 | 10,980 | 10,980 | 10,450 | 10,840 | 48 | 108.40 |
| 2010-09-03 | 10,550 | 10,590 | 10,240 | 10,450 | 37 | 104.50 |
| 2010-09-02 | 10,450 | 10,800 | 10,240 | 10,630 | 128 | 106.30 |
| 2010-09-01 | 10,220 | 10,390 | 10,010 | 10,330 | 71 | 103.30 |
| 2010-08-31 | 10,330 | 10,650 | 10,100 | 10,130 | 103 | 101.30 |
| 2010-08-30 | 10,940 | 10,940 | 10,250 | 10,800 | 58 | 108 |
| 2010-08-27 | 10,200 | 10,850 | 10,200 | 10,850 | 22 | 108.50 |
| 2010-08-26 | 10,220 | 10,300 | 10,220 | 10,300 | 7 | 103 |
| 2010-08-25 | 10,000 | 10,360 | 9,800 | 10,280 | 87 | 102.80 |
| 2010-08-24 | 11,180 | 11,180 | 10,490 | 10,650 | 70 | 106.50 |
| 2010-08-23 | 10,350 | 10,790 | 10,050 | 10,790 | 73 | 107.90 |
| 2010-08-20 | 10,110 | 10,270 | 9,990 | 10,270 | 82 | 102.70 |
| 2010-08-19 | 10,480 | 10,480 | 9,960 | 10,290 | 44 | 102.90 |
| 2010-08-18 | 10,210 | 10,500 | 10,150 | 10,500 | 37 | 105 |
| 2010-08-17 | 10,200 | 10,530 | 10,150 | 10,500 | 60 | 105 |
| 2010-08-16 | 9,800 | 10,450 | 9,800 | 10,420 | 217 | 104.20 |
| 2010-08-13 | 10,720 | 10,720 | 10,130 | 10,460 | 63 | 104.60 |
| 2010-08-12 | 11,000 | 11,000 | 10,300 | 10,710 | 36 | 107.10 |
| 2010-08-11 | 10,850 | 11,000 | 10,520 | 10,800 | 70 | 108 |
| 2010-08-10 | 11,450 | 11,450 | 11,450 | 11,450 | 1 | 114.50 |
| 2010-08-09 | 11,120 | 11,450 | 10,700 | 11,450 | 25 | 114.50 |
| 2010-08-06 | 11,080 | 11,540 | 10,900 | 11,490 | 37 | 114.90 |
| 2010-08-05 | 12,570 | 12,570 | 10,980 | 11,600 | 154 | 116 |
| 2010-08-04 | 11,500 | 12,000 | 10,240 | 11,970 | 320 | 119.70 |
| 2010-08-03 | 12,100 | 12,100 | 11,050 | 11,400 | 202 | 114 |
| 2010-08-02 | 13,000 | 13,800 | 11,650 | 12,100 | 602 | 121 |
| 2010-07-30 | 12,840 | 12,840 | 11,300 | 12,100 | 126 | 121 |
| 2010-07-29 | 12,280 | 12,400 | 11,010 | 12,360 | 353 | 123.60 |
| 2010-07-28 | 11,500 | 13,630 | 11,000 | 12,700 | 537 | 127 |
| 2010-07-27 | 10,420 | 10,950 | 10,420 | 10,650 | 31 | 106.50 |
| 2010-07-26 | 10,060 | 10,500 | 10,060 | 10,500 | 56 | 105 |
| 2010-07-23 | 10,340 | 10,390 | 10,110 | 10,210 | 19 | 102.10 |
| 2010-07-22 | 10,350 | 10,480 | 10,000 | 10,380 | 50 | 103.80 |
| 2010-07-21 | 10,610 | 11,180 | 10,450 | 10,510 | 22 | 105.10 |
| 2010-07-20 | 10,320 | 10,850 | 10,320 | 10,850 | 31 | 108.50 |
| 2010-07-16 | 10,800 | 11,150 | 10,510 | 10,990 | 108 | 109.90 |
| 2010-07-15 | 10,850 | 11,290 | 10,800 | 11,290 | 57 | 112.90 |
| 2010-07-14 | 10,980 | 11,280 | 10,810 | 11,190 | 20 | 111.90 |
| 2010-07-13 | 10,910 | 10,930 | 10,460 | 10,750 | 56 | 107.50 |
| 2010-07-12 | 11,000 | 11,300 | 10,930 | 10,930 | 25 | 109.30 |
| 2010-07-09 | 11,050 | 11,450 | 11,050 | 11,300 | 17 | 113 |
| 2010-07-08 | 11,470 | 11,700 | 11,000 | 11,200 | 15 | 112 |
| 2010-07-07 | 10,820 | 11,460 | 10,820 | 11,460 | 15 | 114.60 |
| 2010-07-06 | 10,810 | 11,290 | 10,810 | 11,120 | 43 | 111.20 |
| 2010-07-05 | 11,550 | 11,560 | 11,550 | 11,560 | 42 | 115.60 |
| 2010-07-02 | 10,790 | 11,100 | 10,530 | 11,000 | 26 | 110 |
| 2010-07-01 | 11,190 | 11,190 | 10,250 | 10,800 | 73 | 108 |
| 2010-06-30 | 11,500 | 11,500 | 10,750 | 11,190 | 135 | 111.90 |
| 2010-06-29 | 11,810 | 11,840 | 11,490 | 11,800 | 28 | 118 |
| 2010-06-28 | 11,470 | 11,880 | 11,470 | 11,800 | 11 | 118 |
| 2010-06-25 | 11,800 | 11,800 | 11,200 | 11,350 | 59 | 113.50 |
| 2010-06-24 | 11,620 | 11,980 | 11,620 | 11,900 | 26 | 119 |
| 2010-06-23 | 11,550 | 11,550 | 11,120 | 11,400 | 29 | 114 |
| 2010-06-22 | 11,710 | 11,710 | 11,710 | 11,710 | 1 | 117.10 |
| 2010-06-21 | 11,500 | 11,800 | 11,500 | 11,800 | 15 | 118 |
| 2010-06-18 | 11,510 | 11,780 | 11,510 | 11,520 | 21 | 115.20 |
| 2010-06-17 | 11,900 | 12,290 | 11,700 | 12,000 | 54 | 120 |
| 2010-06-16 | 11,590 | 11,930 | 11,400 | 11,910 | 60 | 119.10 |
| 2010-06-15 | 11,400 | 11,480 | 11,400 | 11,450 | 5 | 114.50 |
| 2010-06-14 | 11,400 | 11,440 | 11,300 | 11,440 | 7 | 114.40 |
| 2010-06-11 | 11,190 | 11,550 | 11,020 | 11,300 | 86 | 113 |
| 2010-06-10 | 11,500 | 11,500 | 11,210 | 11,490 | 8 | 114.90 |
| 2010-06-09 | 11,150 | 11,500 | 11,150 | 11,260 | 13 | 112.60 |
| 2010-06-08 | 11,250 | 11,420 | 11,250 | 11,250 | 26 | 112.50 |
| 2010-06-07 | 11,800 | 11,800 | 11,250 | 11,250 | 56 | 112.50 |
| 2010-06-04 | 11,790 | 11,790 | 11,500 | 11,650 | 24 | 116.50 |
| 2010-06-03 | 11,910 | 11,910 | 11,230 | 11,300 | 101 | 113 |
| 2010-06-02 | 11,600 | 11,990 | 11,220 | 11,990 | 58 | 119.90 |
| 2010-06-01 | 12,300 | 12,400 | 11,850 | 12,200 | 14 | 122 |
| 2010-05-31 | 11,950 | 12,300 | 11,350 | 12,300 | 160 | 123 |
| 2010-05-28 | 11,670 | 12,000 | 11,460 | 11,500 | 29 | 115 |
| 2010-05-27 | 10,700 | 11,570 | 10,700 | 11,570 | 100 | 115.70 |
| 2010-05-26 | 10,610 | 11,200 | 10,600 | 11,000 | 104 | 110 |
| 2010-05-25 | 11,250 | 11,250 | 11,000 | 11,000 | 137 | 110 |
| 2010-05-24 | 11,380 | 11,600 | 11,200 | 11,300 | 33 | 113 |
| 2010-05-21 | 11,010 | 11,300 | 11,000 | 11,200 | 38 | 112 |
| 2010-05-20 | 12,000 | 12,000 | 11,500 | 11,630 | 33 | 116.30 |
| 2010-05-19 | 11,500 | 11,690 | 11,350 | 11,600 | 80 | 116 |
| 2010-05-18 | 11,850 | 12,000 | 11,650 | 11,800 | 92 | 118 |
| 2010-05-17 | 12,000 | 12,010 | 11,800 | 11,800 | 176 | 118 |
| 2010-05-14 | 12,010 | 12,490 | 12,010 | 12,200 | 42 | 122 |
| 2010-05-13 | 12,450 | 12,680 | 12,450 | 12,500 | 148 | 125 |
| 2010-05-12 | 12,500 | 12,700 | 12,200 | 12,420 | 101 | 124.20 |
| 2010-05-11 | 12,760 | 13,070 | 12,080 | 12,080 | 168 | 120.80 |
| 2010-05-10 | 12,420 | 12,650 | 12,300 | 12,460 | 212 | 124.60 |
| 2010-05-07 | 12,000 | 12,460 | 11,410 | 12,300 | 335 | 123 |
| 2010-05-06 | 13,300 | 13,700 | 12,700 | 13,500 | 380 | 135 |
| 2010-04-30 | 14,180 | 14,190 | 13,700 | 13,900 | 282 | 139 |
| 2010-04-28 | 13,610 | 13,890 | 13,550 | 13,880 | 136 | 138.80 |
| 2010-04-27 | 14,100 | 14,200 | 13,730 | 14,150 | 116 | 141.50 |
| 2010-04-26 | 13,700 | 14,200 | 13,690 | 13,800 | 217 | 138 |
| 2010-04-23 | 14,100 | 14,100 | 13,700 | 13,800 | 147 | 138 |
| 2010-04-22 | 14,090 | 14,100 | 13,420 | 14,100 | 88 | 141 |
| 2010-04-21 | 13,860 | 13,900 | 13,800 | 13,900 | 65 | 139 |
| 2010-04-20 | 14,490 | 14,490 | 13,610 | 13,660 | 303 | 136.60 |
| 2010-04-19 | 13,690 | 14,400 | 13,400 | 14,190 | 285 | 141.90 |
| 2010-04-16 | 13,310 | 13,900 | 13,130 | 13,500 | 204 | 135 |
| 2010-04-15 | 13,130 | 13,300 | 13,100 | 13,200 | 157 | 132 |
| 2010-04-14 | 13,150 | 13,150 | 12,920 | 13,150 | 108 | 131.50 |
| 2010-04-13 | 13,000 | 13,200 | 12,850 | 13,150 | 197 | 131.50 |
| 2010-04-12 | 13,100 | 13,200 | 12,980 | 12,980 | 86 | 129.80 |
| 2010-04-09 | 12,810 | 13,200 | 12,810 | 13,150 | 141 | 131.50 |
| 2010-04-08 | 13,390 | 13,400 | 13,010 | 13,400 | 66 | 134 |
| 2010-04-07 | 13,400 | 13,420 | 13,010 | 13,420 | 152 | 134.20 |
| 2010-04-06 | 13,190 | 13,430 | 12,900 | 13,400 | 139 | 134 |
| 2010-04-05 | 12,990 | 13,200 | 12,710 | 13,190 | 188 | 131.90 |
| 2010-04-02 | 12,810 | 12,850 | 12,500 | 12,820 | 196 | 128.20 |
| 2010-04-01 | 12,500 | 12,900 | 12,300 | 12,600 | 595 | 126 |
| 2010-03-31 | 13,890 | 13,900 | 13,000 | 13,000 | 312 | 130 |
| 2010-03-30 | 13,700 | 13,900 | 13,010 | 13,900 | 81 | 139 |
| 2010-03-29 | 13,300 | 13,400 | 13,000 | 13,400 | 42 | 134 |
| 2010-03-26 | 13,580 | 13,580 | 12,750 | 12,800 | 76 | 128 |
| 2010-03-25 | 13,710 | 13,710 | 13,020 | 13,020 | 310 | 130.20 |
| 2010-03-24 | 14,300 | 14,310 | 13,550 | 13,710 | 264 | 137.10 |
| 2010-03-23 | 14,900 | 14,990 | 13,510 | 14,780 | 408 | 147.80 |
| 2010-03-19 | 12,850 | 15,820 | 12,850 | 14,710 | 950 | 147.10 |
| 2010-03-18 | 12,700 | 13,000 | 12,280 | 12,830 | 183 | 128.30 |
| 2010-03-17 | 12,700 | 13,000 | 12,160 | 12,690 | 185 | 126.90 |
| 2010-03-16 | 12,810 | 13,240 | 12,600 | 12,660 | 137 | 126.60 |
| 2010-03-15 | 12,250 | 13,000 | 12,200 | 13,000 | 181 | 130 |
| 2010-03-12 | 12,300 | 12,300 | 12,020 | 12,220 | 59 | 122.20 |
| 2010-03-11 | 12,000 | 12,200 | 11,860 | 12,200 | 42 | 122 |
| 2010-03-10 | 12,000 | 12,010 | 11,900 | 12,000 | 68 | 120 |
| 2010-03-09 | 12,000 | 12,080 | 11,850 | 11,900 | 62 | 119 |
| 2010-03-08 | 12,200 | 12,200 | 11,840 | 11,910 | 101 | 119.10 |
| 2010-03-05 | 11,800 | 12,070 | 11,800 | 11,800 | 295 | 118 |
| 2010-03-04 | 12,000 | 12,100 | 11,800 | 11,800 | 132 | 118 |
| 2010-03-03 | 12,200 | 12,300 | 11,800 | 12,190 | 227 | 121.90 |
| 2010-03-02 | 12,250 | 12,290 | 11,720 | 12,200 | 279 | 122 |
| 2010-03-01 | 11,500 | 12,480 | 11,500 | 12,290 | 203 | 122.90 |
| 2010-02-26 | 11,700 | 11,780 | 11,500 | 11,720 | 73 | 117.20 |
| 2010-02-25 | 11,400 | 11,800 | 11,400 | 11,510 | 130 | 115.10 |
| 2010-02-24 | 11,490 | 11,600 | 11,450 | 11,600 | 48 | 116 |
| 2010-02-23 | 11,470 | 11,680 | 11,360 | 11,500 | 136 | 115 |
| 2010-02-22 | 11,780 | 11,780 | 11,600 | 11,650 | 101 | 116.50 |
| 2010-02-19 | 11,530 | 11,800 | 11,500 | 11,800 | 50 | 118 |
| 2010-02-18 | 11,650 | 11,750 | 11,330 | 11,700 | 102 | 117 |
| 2010-02-17 | 11,800 | 11,800 | 11,490 | 11,500 | 138 | 115 |
| 2010-02-16 | 11,600 | 11,750 | 11,510 | 11,750 | 23 | 117.50 |
| 2010-02-15 | 11,600 | 11,900 | 11,600 | 11,690 | 574 | 116.90 |
| 2010-02-12 | 11,880 | 11,880 | 11,560 | 11,790 | 33 | 117.90 |
| 2010-02-10 | 11,890 | 11,990 | 11,450 | 11,880 | 95 | 118.80 |
| 2010-02-09 | 11,920 | 11,920 | 11,920 | 11,920 | 1 | 119.20 |
| 2010-02-08 | 11,600 | 11,850 | 11,600 | 11,750 | 17 | 117.50 |
| 2010-02-05 | 12,090 | 12,090 | 11,530 | 11,530 | 109 | 115.30 |
| 2010-02-04 | 12,060 | 12,060 | 11,800 | 12,000 | 13 | 120 |
| 2010-02-03 | 12,190 | 12,300 | 11,800 | 12,090 | 123 | 120.90 |
| 2010-02-02 | 12,080 | 12,190 | 11,990 | 12,190 | 34 | 121.90 |
| 2010-02-01 | 12,150 | 12,150 | 11,850 | 11,850 | 29 | 118.50 |
| 2010-01-29 | 12,400 | 12,400 | 12,120 | 12,280 | 63 | 122.80 |
| 2010-01-28 | 12,100 | 12,280 | 12,000 | 12,280 | 128 | 122.80 |
| 2010-01-27 | 11,900 | 12,100 | 11,520 | 12,100 | 189 | 121 |
| 2010-01-26 | 11,700 | 11,900 | 11,530 | 11,900 | 114 | 119 |
| 2010-01-25 | 11,800 | 11,950 | 11,660 | 11,800 | 61 | 118 |
| 2010-01-22 | 11,900 | 12,100 | 11,900 | 12,100 | 26 | 121 |
| 2010-01-21 | 12,220 | 12,220 | 12,020 | 12,110 | 27 | 121.10 |
| 2010-01-20 | 12,250 | 12,250 | 12,020 | 12,230 | 12 | 122.30 |
| 2010-01-19 | 11,960 | 12,240 | 11,950 | 12,240 | 53 | 122.40 |
| 2010-01-18 | 12,200 | 12,200 | 11,840 | 12,100 | 36 | 121 |
| 2010-01-15 | 12,280 | 12,280 | 12,000 | 12,200 | 30 | 122 |
| 2010-01-14 | 11,560 | 12,700 | 11,560 | 12,380 | 136 | 123.80 |
| 2010-01-13 | 12,100 | 12,100 | 11,400 | 12,000 | 192 | 120 |
| 2010-01-12 | 12,300 | 12,300 | 12,000 | 12,290 | 83 | 122.90 |
| 2010-01-08 | 12,500 | 12,600 | 12,010 | 12,300 | 166 | 123 |
| 2010-01-07 | 13,190 | 13,480 | 12,620 | 12,620 | 100 | 126.20 |
| 2010-01-06 | 12,600 | 13,190 | 12,600 | 13,190 | 7 | 131.90 |
| 2010-01-05 | 13,130 | 13,200 | 12,800 | 13,200 | 86 | 132 |
| 2010-01-04 | 12,950 | 12,950 | 12,000 | 12,500 | 97 | 125 |
分割・併合履歴 ： [2013-02-26]1株→100株 [2005-08-26]1株→5株 [2004-08-26]1株→2株 [2001-05-24]1株→2株
