1400 ルーデン・ホールディングス(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 | 6,200 | 6,200 | 6,200 | 6,200 | 6 | 62 |
| 2010-12-29 | 6,300 | 6,300 | 6,200 | 6,200 | 3 | 62 |
| 2010-12-28 | 6,080 | 6,300 | 6,000 | 6,300 | 20 | 63 |
| 2010-12-27 | 6,350 | 6,350 | 6,050 | 6,120 | 21 | 61.20 |
| 2010-12-24 | 6,340 | 6,350 | 6,000 | 6,050 | 60 | 60.50 |
| 2010-12-22 | 5,900 | 6,400 | 5,900 | 6,300 | 200 | 63 |
| 2010-12-21 | 5,850 | 6,000 | 5,850 | 6,000 | 13 | 60 |
| 2010-12-20 | 5,960 | 5,960 | 5,850 | 5,850 | 51 | 58.50 |
| 2010-12-17 | 5,950 | 5,980 | 5,700 | 5,960 | 164 | 59.60 |
| 2010-12-16 | 6,030 | 6,230 | 6,030 | 6,230 | 6 | 62.30 |
| 2010-12-15 | 6,120 | 6,300 | 5,950 | 6,290 | 52 | 62.90 |
| 2010-12-14 | 6,300 | 6,300 | 6,110 | 6,220 | 4 | 62.20 |
| 2010-12-13 | 6,250 | 6,300 | 5,950 | 6,300 | 31 | 63 |
| 2010-12-10 | 5,950 | 6,290 | 5,900 | 6,290 | 51 | 62.90 |
| 2010-12-09 | 5,950 | 6,000 | 5,950 | 6,000 | 24 | 60 |
| 2010-12-08 | 6,090 | 6,200 | 6,000 | 6,000 | 49 | 60 |
| 2010-12-07 | 6,160 | 6,290 | 6,160 | 6,290 | 4 | 62.90 |
| 2010-12-06 | 6,500 | 6,500 | 6,010 | 6,270 | 69 | 62.70 |
| 2010-12-03 | 5,530 | 6,470 | 5,450 | 6,470 | 264 | 64.70 |
| 2010-12-02 | 5,550 | 5,700 | 5,500 | 5,520 | 26 | 55.20 |
| 2010-12-01 | 5,480 | 5,610 | 5,420 | 5,610 | 35 | 56.10 |
| 2010-11-30 | 5,500 | 5,780 | 5,410 | 5,780 | 21 | 57.80 |
| 2010-11-29 | 5,780 | 5,800 | 5,300 | 5,660 | 97 | 56.60 |
| 2010-11-26 | 5,720 | 6,980 | 5,720 | 6,100 | 316 | 61 |
| 2010-11-25 | 5,490 | 6,000 | 5,200 | 6,000 | 143 | 60 |
| 2010-11-24 | 5,000 | 5,450 | 5,000 | 5,450 | 37 | 54.50 |
| 2010-11-22 | 5,000 | 5,300 | 5,000 | 5,240 | 18 | 52.40 |
| 2010-11-19 | 4,900 | 5,350 | 4,805 | 5,350 | 45 | 53.50 |
| 2010-11-18 | 4,750 | 4,900 | 4,720 | 4,900 | 12 | 49 |
| 2010-11-17 | 4,655 | 4,795 | 4,655 | 4,795 | 20 | 47.95 |
| 2010-11-16 | 4,900 | 4,900 | 4,605 | 4,885 | 48 | 48.85 |
| 2010-11-12 | 5,100 | 5,150 | 4,810 | 4,990 | 8 | 49.90 |
| 2010-11-11 | 4,905 | 5,000 | 4,820 | 5,000 | 5 | 50 |
| 2010-11-10 | 4,900 | 4,950 | 4,890 | 4,950 | 4 | 49.50 |
| 2010-11-09 | 4,750 | 4,750 | 4,750 | 4,750 | 16 | 47.50 |
| 2010-11-08 | 4,750 | 4,750 | 4,750 | 4,750 | 6 | 47.50 |
| 2010-11-04 | 4,750 | 4,800 | 4,740 | 4,740 | 23 | 47.40 |
| 2010-11-02 | 5,090 | 5,200 | 4,860 | 4,860 | 11 | 48.60 |
| 2010-11-01 | 4,970 | 4,970 | 4,970 | 4,970 | 2 | 49.70 |
| 2010-10-29 | 4,750 | 4,890 | 4,750 | 4,890 | 11 | 48.90 |
| 2010-10-28 | 4,755 | 4,755 | 4,750 | 4,750 | 12 | 47.50 |
| 2010-10-27 | 4,770 | 4,930 | 4,750 | 4,900 | 21 | 49 |
| 2010-10-26 | 4,890 | 4,890 | 4,750 | 4,750 | 7 | 47.50 |
| 2010-10-25 | 4,800 | 4,850 | 4,700 | 4,750 | 24 | 47.50 |
| 2010-10-22 | 4,750 | 4,760 | 4,750 | 4,750 | 5 | 47.50 |
| 2010-10-21 | 4,760 | 4,760 | 4,750 | 4,750 | 5 | 47.50 |
| 2010-10-19 | 4,710 | 4,830 | 4,550 | 4,830 | 55 | 48.30 |
| 2010-10-18 | 4,900 | 4,900 | 4,900 | 4,900 | 1 | 49 |
| 2010-10-15 | 4,660 | 4,880 | 4,550 | 4,880 | 34 | 48.80 |
| 2010-10-14 | 4,800 | 4,800 | 4,650 | 4,650 | 66 | 46.50 |
| 2010-10-13 | 4,980 | 4,980 | 4,800 | 4,900 | 48 | 49 |
| 2010-10-12 | 4,910 | 4,980 | 4,910 | 4,980 | 43 | 49.80 |
| 2010-10-08 | 5,350 | 5,350 | 5,200 | 5,200 | 8 | 52 |
| 2010-10-07 | 5,200 | 5,350 | 5,200 | 5,350 | 14 | 53.50 |
| 2010-10-06 | 5,310 | 5,310 | 5,250 | 5,300 | 11 | 53 |
| 2010-10-05 | 5,310 | 5,450 | 5,250 | 5,450 | 27 | 54.50 |
| 2010-10-04 | 5,400 | 5,500 | 5,400 | 5,500 | 14 | 55 |
| 2010-10-01 | 5,670 | 5,670 | 5,400 | 5,400 | 16 | 54 |
| 2010-09-30 | 5,410 | 5,690 | 5,410 | 5,690 | 16 | 56.90 |
| 2010-09-29 | 5,530 | 5,530 | 5,310 | 5,310 | 19 | 53.10 |
| 2010-09-28 | 5,800 | 5,800 | 5,330 | 5,530 | 18 | 55.30 |
| 2010-09-27 | 5,250 | 5,500 | 5,200 | 5,500 | 30 | 55 |
| 2010-09-24 | 5,300 | 5,320 | 5,190 | 5,300 | 51 | 53 |
| 2010-09-21 | 5,600 | 5,600 | 5,600 | 5,600 | 3 | 56 |
| 2010-09-17 | 5,450 | 5,650 | 5,300 | 5,500 | 61 | 55 |
| 2010-09-16 | 5,320 | 5,520 | 5,320 | 5,350 | 15 | 53.50 |
| 2010-09-15 | 5,580 | 5,580 | 5,420 | 5,420 | 14 | 54.20 |
| 2010-09-14 | 5,500 | 5,700 | 5,400 | 5,400 | 19 | 54 |
| 2010-09-13 | 5,390 | 5,500 | 5,300 | 5,500 | 35 | 55 |
| 2010-09-10 | 5,550 | 5,550 | 5,400 | 5,400 | 3 | 54 |
| 2010-09-09 | 5,300 | 5,480 | 5,300 | 5,480 | 18 | 54.80 |
| 2010-09-08 | 5,200 | 5,400 | 5,150 | 5,350 | 56 | 53.50 |
| 2010-09-07 | 5,390 | 5,390 | 5,250 | 5,250 | 47 | 52.50 |
| 2010-09-06 | 5,370 | 5,440 | 5,320 | 5,400 | 25 | 54 |
| 2010-09-03 | 5,420 | 5,540 | 5,270 | 5,540 | 54 | 55.40 |
| 2010-09-02 | 5,200 | 5,500 | 5,100 | 5,400 | 129 | 54 |
| 2010-09-01 | 5,690 | 5,690 | 5,200 | 5,380 | 110 | 53.80 |
| 2010-08-31 | 4,910 | 6,000 | 4,900 | 5,800 | 153 | 58 |
| 2010-08-30 | 4,960 | 5,200 | 4,960 | 5,180 | 36 | 51.80 |
| 2010-08-27 | 5,030 | 5,030 | 4,910 | 4,910 | 23 | 49.10 |
| 2010-08-26 | 4,620 | 4,900 | 4,610 | 4,680 | 27 | 46.80 |
| 2010-08-25 | 4,370 | 4,600 | 4,370 | 4,550 | 87 | 45.50 |
| 2010-08-24 | 4,845 | 4,845 | 4,510 | 4,650 | 155 | 46.50 |
| 2010-08-23 | 4,900 | 5,000 | 4,900 | 5,000 | 16 | 50 |
| 2010-08-20 | 5,470 | 5,470 | 5,060 | 5,060 | 18 | 50.60 |
| 2010-08-19 | 5,290 | 5,480 | 4,990 | 5,480 | 25 | 54.80 |
| 2010-08-18 | 5,090 | 5,200 | 5,090 | 5,200 | 7 | 52 |
| 2010-08-17 | 5,290 | 5,290 | 4,880 | 5,090 | 79 | 50.90 |
| 2010-08-16 | 5,590 | 5,590 | 4,980 | 5,290 | 49 | 52.90 |
| 2010-08-13 | 5,320 | 5,490 | 5,000 | 5,490 | 141 | 54.90 |
| 2010-08-12 | 5,110 | 5,110 | 4,830 | 4,950 | 227 | 49.50 |
| 2010-08-11 | 4,620 | 5,350 | 4,620 | 5,140 | 998 | 51.40 |
| 2010-08-10 | 5,600 | 5,600 | 5,400 | 5,400 | 891 | 54 |
| 2010-08-09 | 6,330 | 6,420 | 6,050 | 6,400 | 37 | 64 |
| 2010-08-06 | 6,290 | 6,390 | 5,880 | 6,130 | 39 | 61.30 |
| 2010-08-05 | 6,400 | 6,570 | 6,370 | 6,570 | 16 | 65.70 |
| 2010-08-04 | 6,780 | 6,850 | 6,600 | 6,800 | 25 | 68 |
| 2010-08-03 | 6,300 | 6,690 | 6,300 | 6,690 | 63 | 66.90 |
| 2010-08-02 | 6,400 | 6,400 | 6,300 | 6,300 | 56 | 63 |
| 2010-07-30 | 6,470 | 6,670 | 6,360 | 6,380 | 92 | 63.80 |
| 2010-07-29 | 6,790 | 6,970 | 6,600 | 6,970 | 49 | 69.70 |
| 2010-07-28 | 6,500 | 7,390 | 6,500 | 7,340 | 45 | 73.40 |
| 2010-07-27 | 6,550 | 6,700 | 6,400 | 6,400 | 86 | 64 |
| 2010-07-26 | 7,120 | 7,250 | 6,550 | 6,750 | 102 | 67.50 |
| 2010-07-23 | 6,900 | 7,100 | 6,900 | 7,100 | 12 | 71 |
| 2010-07-22 | 6,850 | 6,990 | 6,850 | 6,860 | 19 | 68.60 |
| 2010-07-21 | 6,830 | 7,000 | 6,800 | 7,000 | 72 | 70 |
| 2010-07-20 | 6,800 | 6,990 | 6,750 | 6,880 | 140 | 68.80 |
| 2010-07-16 | 7,910 | 8,100 | 7,030 | 7,080 | 71 | 70.80 |
| 2010-07-15 | 7,240 | 8,600 | 7,240 | 7,460 | 679 | 74.60 |
| 2010-07-14 | 7,300 | 7,300 | 7,020 | 7,110 | 39 | 71.10 |
| 2010-07-13 | 7,250 | 7,250 | 7,110 | 7,250 | 23 | 72.50 |
| 2010-07-12 | 7,350 | 7,350 | 7,050 | 7,240 | 19 | 72.40 |
| 2010-07-09 | 7,050 | 7,350 | 7,050 | 7,350 | 24 | 73.50 |
| 2010-07-08 | 7,100 | 7,400 | 7,100 | 7,350 | 30 | 73.50 |
| 2010-07-07 | 6,900 | 7,000 | 6,810 | 7,000 | 20 | 70 |
| 2010-07-06 | 6,600 | 6,900 | 6,600 | 6,900 | 19 | 69 |
| 2010-07-05 | 6,300 | 6,820 | 6,300 | 6,600 | 31 | 66 |
| 2010-07-02 | 6,310 | 6,520 | 6,200 | 6,500 | 33 | 65 |
| 2010-07-01 | 6,800 | 6,800 | 6,280 | 6,480 | 84 | 64.80 |
| 2010-06-30 | 6,900 | 7,000 | 6,600 | 7,000 | 111 | 70 |
| 2010-06-29 | 6,820 | 7,100 | 6,600 | 7,100 | 92 | 71 |
| 2010-06-28 | 7,000 | 7,000 | 6,800 | 7,000 | 32 | 70 |
| 2010-06-25 | 6,790 | 7,150 | 6,650 | 7,150 | 271 | 71.50 |
| 2010-06-24 | 6,900 | 6,990 | 6,750 | 6,990 | 97 | 69.90 |
| 2010-06-23 | 6,990 | 6,990 | 6,610 | 6,830 | 110 | 68.30 |
| 2010-06-22 | 7,470 | 7,690 | 7,000 | 7,000 | 497 | 70 |
| 2010-06-21 | 7,980 | 8,000 | 7,690 | 7,970 | 69 | 79.70 |
| 2010-06-18 | 8,080 | 8,150 | 7,600 | 7,880 | 80 | 78.80 |
| 2010-06-17 | 8,180 | 8,180 | 7,650 | 8,080 | 137 | 80.80 |
| 2010-06-16 | 8,220 | 8,240 | 8,000 | 8,100 | 63 | 81 |
| 2010-06-15 | 8,300 | 8,300 | 8,000 | 8,100 | 37 | 81 |
| 2010-06-14 | 8,240 | 8,400 | 8,000 | 8,280 | 51 | 82.80 |
| 2010-06-11 | 8,190 | 8,400 | 7,950 | 8,240 | 72 | 82.40 |
| 2010-06-10 | 8,280 | 8,280 | 7,920 | 8,240 | 49 | 82.40 |
| 2010-06-09 | 8,160 | 8,500 | 8,000 | 8,280 | 89 | 82.80 |
| 2010-06-08 | 8,280 | 8,350 | 8,150 | 8,200 | 71 | 82 |
| 2010-06-07 | 8,200 | 8,340 | 7,710 | 8,340 | 126 | 83.40 |
| 2010-06-04 | 8,310 | 8,670 | 8,100 | 8,450 | 142 | 84.50 |
| 2010-06-03 | 8,300 | 8,600 | 8,300 | 8,600 | 55 | 86 |
| 2010-06-02 | 8,700 | 8,700 | 8,300 | 8,500 | 64 | 85 |
| 2010-06-01 | 8,950 | 9,300 | 8,500 | 8,690 | 161 | 86.90 |
| 2010-05-31 | 9,050 | 9,690 | 8,500 | 8,810 | 271 | 88.10 |
| 2010-05-28 | 9,230 | 9,790 | 8,620 | 9,100 | 329 | 91 |
| 2010-05-27 | 8,380 | 8,990 | 8,000 | 8,930 | 138 | 89.30 |
| 2010-05-26 | 8,200 | 9,190 | 8,000 | 8,530 | 163 | 85.30 |
| 2010-05-25 | 7,820 | 8,550 | 7,820 | 7,820 | 232 | 78.20 |
| 2010-05-24 | 8,050 | 8,200 | 7,850 | 7,860 | 62 | 78.60 |
| 2010-05-21 | 7,600 | 7,750 | 7,200 | 7,750 | 338 | 77.50 |
| 2010-05-20 | 7,760 | 8,130 | 7,750 | 7,800 | 200 | 78 |
| 2010-05-19 | 7,610 | 8,200 | 7,600 | 8,200 | 321 | 82 |
| 2010-05-18 | 8,370 | 8,900 | 8,150 | 8,210 | 373 | 82.10 |
| 2010-05-17 | 9,200 | 9,300 | 8,520 | 8,520 | 486 | 85.20 |
| 2010-05-14 | 9,230 | 9,650 | 8,810 | 9,390 | 754 | 93.90 |
| 2010-05-13 | 9,000 | 9,400 | 8,700 | 9,080 | 1,291 | 90.80 |
| 2010-05-12 | 12,000 | 12,000 | 10,220 | 10,460 | 845 | 104.60 |
| 2010-05-11 | 12,500 | 13,900 | 11,100 | 11,940 | 3,333 | 119.40 |
| 2010-05-10 | 12,010 | 13,680 | 12,000 | 13,680 | 5,941 | 136.80 |
| 2010-05-07 | 10,680 | 10,680 | 10,680 | 10,680 | 161 | 106.80 |
| 2010-05-06 | 9,180 | 9,180 | 9,180 | 9,180 | 92 | 91.80 |
| 2010-04-30 | 7,910 | 7,910 | 7,500 | 7,680 | 642 | 76.80 |
| 2010-04-28 | 7,970 | 8,130 | 7,830 | 7,910 | 102 | 79.10 |
| 2010-04-27 | 8,050 | 8,170 | 7,810 | 8,170 | 289 | 81.70 |
| 2010-04-26 | 8,000 | 8,200 | 7,800 | 8,200 | 542 | 82 |
| 2010-04-23 | 7,990 | 8,300 | 7,820 | 8,300 | 349 | 83 |
| 2010-04-22 | 8,320 | 8,550 | 7,690 | 8,300 | 911 | 83 |
| 2010-04-21 | 9,980 | 10,200 | 7,980 | 8,300 | 2,803 | 83 |
| 2010-04-20 | 9,480 | 9,480 | 9,480 | 9,480 | 98 | 94.80 |
| 2010-04-19 | 7,980 | 7,980 | 7,980 | 7,980 | 662 | 79.80 |
| 2010-04-16 | 6,660 | 6,990 | 6,500 | 6,980 | 309 | 69.80 |
| 2010-04-15 | 6,400 | 6,850 | 6,400 | 6,660 | 161 | 66.60 |
| 2010-04-14 | 6,300 | 6,420 | 6,110 | 6,300 | 145 | 63 |
| 2010-04-13 | 6,100 | 6,240 | 6,090 | 6,200 | 55 | 62 |
| 2010-04-12 | 6,090 | 6,200 | 6,000 | 6,190 | 93 | 61.90 |
| 2010-04-09 | 5,950 | 6,190 | 5,720 | 6,190 | 64 | 61.90 |
| 2010-04-08 | 6,000 | 6,000 | 5,850 | 5,950 | 20 | 59.50 |
| 2010-04-07 | 5,850 | 6,100 | 5,850 | 6,000 | 36 | 60 |
| 2010-04-06 | 5,900 | 6,000 | 5,850 | 5,850 | 45 | 58.50 |
| 2010-04-05 | 5,560 | 5,850 | 5,550 | 5,850 | 34 | 58.50 |
| 2010-04-02 | 5,900 | 5,900 | 5,750 | 5,750 | 9 | 57.50 |
| 2010-04-01 | 5,910 | 5,910 | 5,700 | 5,750 | 8 | 57.50 |
| 2010-03-31 | 5,610 | 5,900 | 5,600 | 5,900 | 51 | 59 |
| 2010-03-30 | 5,800 | 5,850 | 5,490 | 5,710 | 161 | 57.10 |
| 2010-03-29 | 6,480 | 6,480 | 5,600 | 5,600 | 172 | 56 |
| 2010-03-26 | 6,180 | 6,490 | 6,180 | 6,480 | 144 | 64.80 |
| 2010-03-25 | 5,810 | 6,180 | 5,810 | 6,180 | 160 | 61.80 |
| 2010-03-24 | 5,600 | 5,950 | 5,600 | 5,900 | 29 | 59 |
| 2010-03-23 | 5,600 | 5,700 | 5,550 | 5,560 | 21 | 55.60 |
| 2010-03-19 | 5,490 | 6,000 | 5,430 | 5,430 | 204 | 54.30 |
| 2010-03-18 | 5,160 | 5,390 | 5,150 | 5,390 | 78 | 53.90 |
| 2010-03-17 | 5,010 | 5,150 | 5,000 | 5,150 | 37 | 51.50 |
| 2010-03-16 | 5,000 | 5,100 | 5,000 | 5,100 | 49 | 51 |
| 2010-03-15 | 5,230 | 5,230 | 5,030 | 5,220 | 8 | 52.20 |
| 2010-03-12 | 4,950 | 5,030 | 4,950 | 5,030 | 6 | 50.30 |
| 2010-03-11 | 4,900 | 4,900 | 4,900 | 4,900 | 2 | 49 |
| 2010-03-10 | 5,150 | 5,150 | 5,000 | 5,000 | 36 | 50 |
| 2010-03-09 | 4,920 | 5,010 | 4,920 | 4,980 | 16 | 49.80 |
| 2010-03-08 | 5,100 | 5,220 | 4,900 | 4,900 | 157 | 49 |
| 2010-03-05 | 5,120 | 5,300 | 5,120 | 5,300 | 2 | 53 |
| 2010-03-04 | 5,010 | 5,110 | 5,010 | 5,110 | 5 | 51.10 |
| 2010-03-03 | 5,500 | 5,500 | 5,200 | 5,300 | 21 | 53 |
| 2010-03-02 | 5,060 | 5,750 | 4,900 | 5,600 | 181 | 56 |
| 2010-03-01 | 5,750 | 5,750 | 5,120 | 5,160 | 184 | 51.60 |
| 2010-02-26 | 5,000 | 5,650 | 5,000 | 5,650 | 96 | 56.50 |
| 2010-02-25 | 4,730 | 5,200 | 4,700 | 4,950 | 183 | 49.50 |
| 2010-02-24 | 4,650 | 4,710 | 4,600 | 4,710 | 11 | 47.10 |
| 2010-02-22 | 4,700 | 4,700 | 4,605 | 4,700 | 11 | 47 |
| 2010-02-19 | 4,600 | 4,600 | 4,600 | 4,600 | 5 | 46 |
| 2010-02-18 | 4,560 | 4,725 | 4,560 | 4,695 | 8 | 46.95 |
| 2010-02-17 | 4,560 | 4,670 | 4,560 | 4,670 | 55 | 46.70 |
| 2010-02-16 | 4,800 | 4,800 | 4,560 | 4,560 | 30 | 45.60 |
| 2010-02-15 | 4,700 | 4,800 | 4,700 | 4,800 | 9 | 48 |
| 2010-02-12 | 4,775 | 4,900 | 4,700 | 4,700 | 23 | 47 |
| 2010-02-10 | 4,510 | 4,800 | 4,510 | 4,695 | 81 | 46.95 |
| 2010-02-09 | 4,380 | 4,500 | 4,380 | 4,480 | 6 | 44.80 |
| 2010-02-08 | 4,480 | 4,480 | 4,400 | 4,400 | 34 | 44 |
| 2010-02-05 | 4,500 | 4,540 | 4,500 | 4,540 | 7 | 45.40 |
| 2010-02-04 | 4,450 | 4,530 | 4,400 | 4,530 | 48 | 45.30 |
| 2010-02-03 | 4,130 | 4,500 | 4,130 | 4,495 | 80 | 44.95 |
| 2010-02-02 | 4,600 | 4,620 | 4,550 | 4,550 | 23 | 45.50 |
| 2010-02-01 | 4,580 | 4,600 | 4,500 | 4,580 | 144 | 45.80 |
| 2010-01-29 | 4,580 | 4,665 | 4,530 | 4,600 | 54 | 46 |
| 2010-01-28 | 4,650 | 4,660 | 4,600 | 4,600 | 87 | 46 |
| 2010-01-27 | 4,700 | 4,700 | 4,600 | 4,695 | 66 | 46.95 |
| 2010-01-26 | 4,750 | 4,760 | 4,700 | 4,700 | 47 | 47 |
| 2010-01-25 | 4,750 | 4,800 | 4,750 | 4,795 | 11 | 47.95 |
| 2010-01-22 | 4,750 | 4,750 | 4,700 | 4,750 | 56 | 47.50 |
| 2010-01-21 | 4,755 | 4,770 | 4,735 | 4,760 | 16 | 47.60 |
| 2010-01-20 | 4,755 | 4,755 | 4,755 | 4,755 | 6 | 47.55 |
| 2010-01-19 | 4,860 | 4,860 | 4,750 | 4,750 | 65 | 47.50 |
| 2010-01-18 | 4,800 | 4,860 | 4,800 | 4,860 | 17 | 48.60 |
| 2010-01-15 | 4,840 | 4,840 | 4,780 | 4,800 | 60 | 48 |
| 2010-01-14 | 4,625 | 4,860 | 4,600 | 4,800 | 340 | 48 |
| 2010-01-13 | 4,820 | 4,820 | 4,600 | 4,630 | 137 | 46.30 |
| 2010-01-12 | 4,885 | 4,900 | 4,750 | 4,750 | 136 | 47.50 |
| 2010-01-08 | 4,800 | 4,990 | 4,800 | 4,810 | 136 | 48.10 |
| 2010-01-07 | 4,905 | 4,905 | 4,800 | 4,800 | 146 | 48 |
| 2010-01-06 | 4,810 | 5,100 | 4,700 | 5,100 | 103 | 51 |
| 2010-01-05 | 4,895 | 4,900 | 4,805 | 4,810 | 10 | 48.10 |
| 2010-01-04 | 4,950 | 4,950 | 4,800 | 4,875 | 133 | 48.75 |
分割・併合履歴 ： [2014-03-19]1株→100株 [2007-09-03]1株→0.1株 [2006-08-28]1株→5株
