2134 燦キャピタルマネージメント(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 | 33,300 | 33,850 | 32,950 | 33,300 | 36 | 333 |
| 2010-12-29 | 33,250 | 34,000 | 33,100 | 33,900 | 61 | 339 |
| 2010-12-28 | 34,300 | 34,300 | 33,100 | 33,750 | 76 | 337.50 |
| 2010-12-27 | 33,250 | 35,000 | 33,000 | 35,000 | 73 | 350 |
| 2010-12-24 | 33,450 | 34,050 | 33,000 | 34,050 | 82 | 340.50 |
| 2010-12-22 | 34,700 | 34,700 | 33,450 | 33,500 | 89 | 335 |
| 2010-12-21 | 34,350 | 34,350 | 33,300 | 34,000 | 54 | 340 |
| 2010-12-20 | 36,100 | 36,100 | 33,700 | 34,300 | 87 | 343 |
| 2010-12-17 | 33,750 | 35,500 | 33,300 | 35,500 | 108 | 355 |
| 2010-12-16 | 33,600 | 34,550 | 33,600 | 34,000 | 111 | 340 |
| 2010-12-15 | 33,200 | 33,400 | 32,500 | 33,200 | 180 | 332 |
| 2010-12-14 | 32,200 | 32,900 | 32,000 | 32,500 | 47 | 325 |
| 2010-12-13 | 31,200 | 32,000 | 31,000 | 32,000 | 59 | 320 |
| 2010-12-10 | 32,350 | 32,350 | 31,350 | 31,350 | 8 | 313.50 |
| 2010-12-09 | 32,500 | 32,500 | 31,200 | 31,500 | 39 | 315 |
| 2010-12-08 | 32,000 | 32,000 | 31,800 | 31,800 | 29 | 318 |
| 2010-12-07 | 32,000 | 32,150 | 31,100 | 32,150 | 52 | 321.50 |
| 2010-12-06 | 32,300 | 32,500 | 32,100 | 32,500 | 279 | 325 |
| 2010-12-03 | 31,000 | 31,700 | 31,000 | 31,600 | 50 | 316 |
| 2010-12-02 | 30,000 | 32,000 | 30,000 | 30,550 | 42 | 305.50 |
| 2010-12-01 | 30,000 | 30,000 | 29,900 | 29,900 | 3 | 299 |
| 2010-11-30 | 30,050 | 30,450 | 29,760 | 30,000 | 24 | 300 |
| 2010-11-29 | 29,800 | 30,600 | 29,800 | 30,450 | 13 | 304.50 |
| 2010-11-26 | 31,200 | 31,400 | 30,450 | 30,450 | 31 | 304.50 |
| 2010-11-25 | 31,000 | 31,900 | 31,000 | 31,900 | 66 | 319 |
| 2010-11-24 | 29,450 | 30,850 | 29,450 | 30,850 | 10 | 308.50 |
| 2010-11-22 | 30,400 | 31,200 | 29,700 | 30,850 | 65 | 308.50 |
| 2010-11-19 | 30,000 | 30,500 | 29,500 | 30,500 | 53 | 305 |
| 2010-11-18 | 29,600 | 30,400 | 29,000 | 30,300 | 46 | 303 |
| 2010-11-17 | 29,200 | 29,400 | 29,200 | 29,400 | 8 | 294 |
| 2010-11-16 | 29,000 | 29,500 | 29,000 | 29,000 | 31 | 290 |
| 2010-11-15 | 28,900 | 29,800 | 28,200 | 29,000 | 50 | 290 |
| 2010-11-12 | 28,500 | 28,900 | 27,980 | 28,400 | 27 | 284 |
| 2010-11-11 | 26,600 | 28,500 | 26,600 | 28,500 | 55 | 285 |
| 2010-11-10 | 28,200 | 28,700 | 27,100 | 27,100 | 51 | 271 |
| 2010-11-09 | 26,990 | 27,200 | 26,600 | 27,000 | 46 | 270 |
| 2010-11-08 | 27,000 | 27,000 | 26,410 | 26,550 | 29 | 265.50 |
| 2010-11-05 | 26,510 | 27,900 | 26,510 | 27,000 | 62 | 270 |
| 2010-11-02 | 27,400 | 27,500 | 26,300 | 27,500 | 32 | 275 |
| 2010-11-01 | 26,500 | 28,000 | 26,300 | 26,900 | 69 | 269 |
| 2010-10-29 | 28,360 | 28,400 | 27,000 | 27,500 | 36 | 275 |
| 2010-10-28 | 26,550 | 28,360 | 26,550 | 28,360 | 23 | 283.60 |
| 2010-10-27 | 28,800 | 28,800 | 27,000 | 27,500 | 71 | 275 |
| 2010-10-26 | 28,300 | 29,000 | 27,500 | 28,930 | 101 | 289.30 |
| 2010-10-25 | 30,400 | 30,400 | 28,800 | 28,800 | 41 | 288 |
| 2010-10-22 | 28,970 | 30,450 | 28,950 | 30,450 | 17 | 304.50 |
| 2010-10-21 | 28,220 | 29,000 | 28,200 | 29,000 | 87 | 290 |
| 2010-10-20 | 30,000 | 30,700 | 29,600 | 29,700 | 26 | 297 |
| 2010-10-19 | 28,700 | 31,000 | 28,700 | 30,900 | 103 | 309 |
| 2010-10-18 | 31,000 | 31,000 | 28,500 | 28,500 | 97 | 285 |
| 2010-10-15 | 31,000 | 31,750 | 30,000 | 31,000 | 349 | 310 |
| 2010-10-14 | 35,200 | 35,700 | 31,750 | 31,750 | 232 | 317.50 |
| 2010-10-13 | 37,000 | 39,000 | 37,000 | 38,750 | 19 | 387.50 |
| 2010-10-12 | 39,000 | 39,000 | 37,700 | 38,000 | 12 | 380 |
| 2010-10-08 | 38,100 | 39,000 | 38,100 | 39,000 | 5 | 390 |
| 2010-10-07 | 38,300 | 38,800 | 38,300 | 38,800 | 8 | 388 |
| 2010-10-06 | 38,800 | 39,100 | 38,500 | 39,100 | 41 | 391 |
| 2010-10-05 | 38,500 | 38,900 | 37,300 | 38,900 | 83 | 389 |
| 2010-10-04 | 39,600 | 39,700 | 39,600 | 39,700 | 28 | 397 |
| 2010-10-01 | 39,100 | 39,900 | 39,100 | 39,900 | 5 | 399 |
| 2010-09-30 | 39,500 | 39,900 | 39,500 | 39,900 | 17 | 399 |
| 2010-09-29 | 41,000 | 41,000 | 39,000 | 40,000 | 35 | 400 |
| 2010-09-28 | 41,000 | 41,000 | 41,000 | 41,000 | 10 | 410 |
| 2010-09-27 | 38,500 | 39,900 | 38,500 | 39,900 | 21 | 399 |
| 2010-09-24 | 40,300 | 40,900 | 39,000 | 39,000 | 28 | 390 |
| 2010-09-22 | 41,300 | 41,300 | 39,000 | 40,300 | 105 | 403 |
| 2010-09-21 | 41,500 | 41,500 | 41,100 | 41,100 | 17 | 411 |
| 2010-09-17 | 42,950 | 42,950 | 41,800 | 41,900 | 19 | 419 |
| 2010-09-16 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 430 |
| 2010-09-15 | 43,000 | 43,000 | 42,800 | 42,800 | 59 | 428 |
| 2010-09-14 | 43,000 | 43,000 | 41,800 | 42,900 | 17 | 429 |
| 2010-09-13 | 42,650 | 42,650 | 42,650 | 42,650 | 2 | 426.50 |
| 2010-09-10 | 43,200 | 43,200 | 41,600 | 43,000 | 19 | 430 |
| 2010-09-09 | 42,000 | 42,000 | 41,300 | 42,000 | 18 | 420 |
| 2010-09-08 | 42,500 | 42,500 | 40,000 | 40,000 | 55 | 400 |
| 2010-09-07 | 43,900 | 43,900 | 42,000 | 42,500 | 37 | 425 |
| 2010-09-06 | 43,300 | 43,300 | 42,000 | 42,000 | 24 | 420 |
| 2010-09-03 | 44,000 | 44,000 | 44,000 | 44,000 | 10 | 440 |
| 2010-09-02 | 44,900 | 44,900 | 44,000 | 44,000 | 12 | 440 |
| 2010-09-01 | 42,500 | 44,100 | 42,500 | 44,100 | 30 | 441 |
| 2010-08-31 | 45,000 | 45,000 | 41,300 | 41,300 | 34 | 413 |
| 2010-08-30 | 45,500 | 45,500 | 45,200 | 45,200 | 22 | 452 |
| 2010-08-27 | 44,000 | 44,700 | 43,100 | 44,600 | 77 | 446 |
| 2010-08-26 | 42,000 | 43,000 | 42,000 | 42,900 | 20 | 429 |
| 2010-08-25 | 40,500 | 42,500 | 40,500 | 41,000 | 67 | 410 |
| 2010-08-24 | 42,000 | 43,000 | 41,000 | 42,050 | 55 | 420.50 |
| 2010-08-23 | 41,000 | 42,500 | 41,000 | 41,300 | 29 | 413 |
| 2010-08-20 | 40,800 | 41,000 | 40,800 | 41,000 | 10 | 410 |
| 2010-08-19 | 38,600 | 40,000 | 38,600 | 39,500 | 15 | 395 |
| 2010-08-18 | 39,000 | 39,000 | 39,000 | 39,000 | 3 | 390 |
| 2010-08-17 | 39,500 | 39,600 | 39,200 | 39,500 | 17 | 395 |
| 2010-08-16 | 41,900 | 41,900 | 39,500 | 39,500 | 25 | 395 |
| 2010-08-13 | 38,100 | 40,000 | 38,100 | 40,000 | 7 | 400 |
| 2010-08-12 | 39,500 | 39,500 | 39,500 | 39,500 | 3 | 395 |
| 2010-08-11 | 38,450 | 39,500 | 38,000 | 39,500 | 61 | 395 |
| 2010-08-10 | 39,950 | 41,250 | 38,250 | 41,250 | 38 | 412.50 |
| 2010-08-09 | 38,250 | 39,600 | 38,150 | 39,300 | 10 | 393 |
| 2010-08-06 | 40,000 | 40,000 | 38,000 | 39,350 | 53 | 393.50 |
| 2010-08-05 | 40,000 | 40,000 | 38,250 | 40,000 | 27 | 400 |
| 2010-08-04 | 40,000 | 40,000 | 39,600 | 40,000 | 24 | 400 |
| 2010-08-03 | 40,200 | 40,200 | 40,000 | 40,000 | 20 | 400 |
| 2010-08-02 | 39,500 | 40,500 | 39,500 | 40,200 | 49 | 402 |
| 2010-07-30 | 41,500 | 42,000 | 40,000 | 40,000 | 47 | 400 |
| 2010-07-29 | 41,500 | 41,900 | 41,500 | 41,900 | 2 | 419 |
| 2010-07-28 | 41,500 | 42,000 | 41,200 | 41,200 | 27 | 412 |
| 2010-07-27 | 41,500 | 42,000 | 41,200 | 42,000 | 23 | 420 |
| 2010-07-23 | 41,850 | 42,500 | 41,850 | 42,500 | 16 | 425 |
| 2010-07-22 | 40,000 | 42,400 | 40,000 | 42,400 | 16 | 424 |
| 2010-07-21 | 39,800 | 41,500 | 38,050 | 41,400 | 38 | 414 |
| 2010-07-20 | 40,500 | 41,500 | 40,000 | 41,000 | 43 | 410 |
| 2010-07-16 | 42,400 | 42,400 | 40,100 | 42,400 | 79 | 424 |
| 2010-07-15 | 42,900 | 42,900 | 42,000 | 42,500 | 23 | 425 |
| 2010-07-14 | 42,400 | 42,400 | 41,000 | 41,500 | 6 | 415 |
| 2010-07-13 | 41,000 | 42,000 | 41,000 | 42,000 | 40 | 420 |
| 2010-07-12 | 41,050 | 41,100 | 40,000 | 41,100 | 26 | 411 |
| 2010-07-09 | 41,000 | 41,250 | 41,000 | 41,050 | 48 | 410.50 |
| 2010-07-08 | 41,200 | 41,500 | 41,200 | 41,450 | 10 | 414.50 |
| 2010-07-07 | 40,000 | 41,200 | 40,000 | 41,200 | 31 | 412 |
| 2010-07-06 | 40,100 | 42,000 | 40,100 | 40,850 | 52 | 408.50 |
| 2010-07-05 | 41,500 | 42,500 | 41,500 | 42,500 | 18 | 425 |
| 2010-07-02 | 41,000 | 41,500 | 40,000 | 41,500 | 31 | 415 |
| 2010-07-01 | 40,500 | 41,150 | 40,500 | 41,150 | 15 | 411.50 |
| 2010-06-30 | 40,150 | 40,500 | 40,000 | 40,500 | 60 | 405 |
| 2010-06-29 | 42,900 | 42,900 | 41,000 | 41,500 | 78 | 415 |
| 2010-06-28 | 43,000 | 43,000 | 41,300 | 42,900 | 38 | 429 |
| 2010-06-25 | 43,000 | 43,000 | 41,600 | 42,900 | 38 | 429 |
| 2010-06-24 | 42,500 | 43,500 | 41,750 | 43,500 | 19 | 435 |
| 2010-06-23 | 44,500 | 44,500 | 42,400 | 42,600 | 22 | 426 |
| 2010-06-22 | 43,450 | 43,450 | 43,100 | 43,100 | 3 | 431 |
| 2010-06-21 | 43,500 | 43,500 | 42,050 | 43,450 | 34 | 434.50 |
| 2010-06-18 | 43,800 | 43,800 | 42,500 | 43,500 | 49 | 435 |
| 2010-06-17 | 44,000 | 44,300 | 43,200 | 44,000 | 32 | 440 |
| 2010-06-16 | 44,000 | 44,500 | 43,500 | 44,400 | 27 | 444 |
| 2010-06-15 | 46,500 | 46,500 | 43,000 | 43,700 | 36 | 437 |
| 2010-06-14 | 43,000 | 45,000 | 42,600 | 44,500 | 43 | 445 |
| 2010-06-11 | 44,800 | 44,800 | 43,500 | 44,400 | 15 | 444 |
| 2010-06-10 | 44,200 | 45,500 | 41,200 | 43,700 | 37 | 437 |
| 2010-06-09 | 42,000 | 44,000 | 42,000 | 44,000 | 25 | 440 |
| 2010-06-08 | 43,000 | 44,000 | 41,100 | 44,000 | 29 | 440 |
| 2010-06-07 | 42,200 | 44,500 | 41,500 | 44,500 | 82 | 445 |
| 2010-06-04 | 45,200 | 46,000 | 43,950 | 43,950 | 53 | 439.50 |
| 2010-06-03 | 45,050 | 47,300 | 45,050 | 46,050 | 18 | 460.50 |
| 2010-06-02 | 46,050 | 46,300 | 43,000 | 45,000 | 142 | 450 |
| 2010-06-01 | 46,800 | 47,000 | 46,800 | 47,000 | 4 | 470 |
| 2010-05-31 | 44,000 | 46,800 | 44,000 | 46,800 | 67 | 468 |
| 2010-05-28 | 45,000 | 46,800 | 45,000 | 45,700 | 64 | 457 |
| 2010-05-27 | 42,000 | 44,900 | 42,000 | 44,200 | 64 | 442 |
| 2010-05-26 | 41,600 | 43,500 | 41,200 | 43,500 | 106 | 435 |
| 2010-05-25 | 43,400 | 44,300 | 41,100 | 43,000 | 32 | 430 |
| 2010-05-24 | 42,700 | 43,900 | 41,200 | 43,300 | 64 | 433 |
| 2010-05-21 | 39,100 | 42,000 | 39,100 | 42,000 | 124 | 420 |
| 2010-05-20 | 42,800 | 44,000 | 42,500 | 43,100 | 68 | 431 |
| 2010-05-19 | 41,000 | 41,500 | 38,100 | 41,500 | 194 | 415 |
| 2010-05-18 | 42,900 | 46,000 | 41,000 | 41,500 | 224 | 415 |
| 2010-05-17 | 50,000 | 50,000 | 41,200 | 41,500 | 519 | 415 |
| 2010-05-14 | 48,900 | 50,100 | 48,100 | 50,000 | 200 | 500 |
| 2010-05-13 | 49,500 | 50,000 | 49,000 | 49,900 | 86 | 499 |
| 2010-05-12 | 52,000 | 52,400 | 49,500 | 50,000 | 149 | 500 |
| 2010-05-11 | 53,000 | 53,000 | 48,800 | 53,000 | 389 | 530 |
| 2010-05-10 | 52,100 | 54,500 | 51,200 | 51,500 | 378 | 515 |
| 2010-05-07 | 56,900 | 56,900 | 51,300 | 55,600 | 557 | 556 |
| 2010-05-06 | 56,000 | 66,500 | 56,000 | 59,900 | 1,694 | 599 |
| 2010-04-30 | 74,000 | 74,000 | 71,000 | 71,000 | 1,566 | 710 |
| 2010-04-28 | 56,000 | 64,000 | 55,300 | 64,000 | 707 | 640 |
| 2010-04-27 | 54,500 | 55,500 | 53,000 | 54,000 | 178 | 540 |
| 2010-04-26 | 52,100 | 54,000 | 52,100 | 54,000 | 100 | 540 |
| 2010-04-23 | 51,500 | 52,500 | 50,200 | 52,400 | 97 | 524 |
| 2010-04-22 | 51,000 | 51,500 | 50,000 | 51,500 | 42 | 515 |
| 2010-04-21 | 51,000 | 51,500 | 50,000 | 51,500 | 54 | 515 |
| 2010-04-20 | 52,000 | 53,000 | 50,200 | 50,200 | 69 | 502 |
| 2010-04-19 | 54,500 | 54,500 | 48,600 | 51,000 | 225 | 510 |
| 2010-04-16 | 54,500 | 55,000 | 52,500 | 54,000 | 48 | 540 |
| 2010-04-15 | 54,000 | 55,100 | 52,400 | 54,900 | 148 | 549 |
| 2010-04-14 | 53,900 | 54,500 | 53,200 | 54,400 | 44 | 544 |
| 2010-04-13 | 53,500 | 54,500 | 52,500 | 54,000 | 88 | 540 |
| 2010-04-12 | 52,600 | 54,300 | 51,500 | 54,000 | 221 | 540 |
| 2010-04-09 | 49,000 | 51,500 | 48,000 | 51,500 | 171 | 515 |
| 2010-04-08 | 48,500 | 50,000 | 48,300 | 49,900 | 31 | 499 |
| 2010-04-07 | 48,600 | 50,000 | 48,200 | 50,000 | 158 | 500 |
| 2010-04-06 | 48,800 | 50,000 | 48,500 | 50,000 | 79 | 500 |
| 2010-04-05 | 49,100 | 50,200 | 48,500 | 49,200 | 95 | 492 |
| 2010-04-02 | 48,650 | 51,400 | 47,900 | 50,400 | 177 | 504 |
| 2010-04-01 | 46,000 | 47,350 | 45,100 | 47,350 | 38 | 473.50 |
| 2010-03-31 | 48,000 | 48,500 | 45,300 | 46,200 | 76 | 462 |
| 2010-03-30 | 45,400 | 46,200 | 45,000 | 46,200 | 110 | 462 |
| 2010-03-29 | 43,500 | 45,200 | 43,300 | 44,000 | 170 | 440 |
| 2010-03-26 | 47,200 | 47,400 | 44,500 | 46,000 | 204 | 460 |
| 2010-03-25 | 59,000 | 59,000 | 45,100 | 48,500 | 1,090 | 485 |
| 2010-03-24 | 50,800 | 50,800 | 50,800 | 50,800 | 96 | 508 |
| 2010-03-23 | 43,800 | 43,800 | 43,100 | 43,800 | 254 | 438 |
| 2010-03-19 | 36,000 | 36,800 | 35,600 | 36,800 | 62 | 368 |
| 2010-03-18 | 35,000 | 35,950 | 33,650 | 35,950 | 31 | 359.50 |
| 2010-03-17 | 35,000 | 35,000 | 34,500 | 35,000 | 30 | 350 |
| 2010-03-16 | 34,150 | 35,000 | 34,150 | 35,000 | 28 | 350 |
| 2010-03-15 | 36,150 | 36,500 | 33,300 | 34,500 | 74 | 345 |
| 2010-03-12 | 34,000 | 34,450 | 34,000 | 34,450 | 5 | 344.50 |
| 2010-03-11 | 33,700 | 34,000 | 33,700 | 34,000 | 2 | 340 |
| 2010-03-10 | 33,100 | 33,200 | 33,100 | 33,200 | 7 | 332 |
| 2010-03-09 | 33,400 | 33,500 | 32,350 | 32,350 | 15 | 323.50 |
| 2010-03-08 | 33,500 | 33,500 | 32,500 | 32,800 | 15 | 328 |
| 2010-03-05 | 33,850 | 33,850 | 33,000 | 33,000 | 4 | 330 |
| 2010-03-04 | 33,800 | 33,900 | 33,300 | 33,900 | 13 | 339 |
| 2010-03-03 | 33,000 | 33,300 | 33,000 | 33,300 | 8 | 333 |
| 2010-03-02 | 32,150 | 32,150 | 31,800 | 31,800 | 6 | 318 |
| 2010-03-01 | 32,000 | 32,100 | 32,000 | 32,100 | 4 | 321 |
| 2010-02-26 | 33,000 | 33,800 | 31,700 | 32,900 | 18 | 329 |
| 2010-02-25 | 32,000 | 33,000 | 31,700 | 33,000 | 26 | 330 |
| 2010-02-24 | 31,300 | 32,150 | 31,100 | 32,150 | 38 | 321.50 |
| 2010-02-23 | 32,000 | 32,000 | 31,800 | 32,000 | 12 | 320 |
| 2010-02-22 | 32,800 | 33,000 | 32,800 | 32,800 | 6 | 328 |
| 2010-02-19 | 33,000 | 33,300 | 32,050 | 32,500 | 6 | 325 |
| 2010-02-18 | 33,000 | 33,000 | 32,500 | 32,500 | 9 | 325 |
| 2010-02-17 | 32,500 | 33,000 | 32,300 | 33,000 | 10 | 330 |
| 2010-02-16 | 34,550 | 34,600 | 32,500 | 32,500 | 33 | 325 |
| 2010-02-15 | 36,750 | 36,750 | 34,400 | 35,000 | 38 | 350 |
| 2010-02-12 | 35,500 | 35,500 | 35,000 | 35,000 | 3 | 350 |
| 2010-02-10 | 35,900 | 36,000 | 33,300 | 33,300 | 26 | 333 |
| 2010-02-09 | 35,700 | 35,700 | 35,700 | 35,700 | 10 | 357 |
| 2010-02-08 | 34,000 | 36,200 | 33,300 | 36,200 | 24 | 362 |
| 2010-02-05 | 33,800 | 35,000 | 32,200 | 35,000 | 34 | 350 |
| 2010-02-04 | 33,200 | 34,800 | 33,100 | 34,800 | 41 | 348 |
| 2010-02-03 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 340 |
| 2010-02-02 | 33,300 | 33,300 | 32,500 | 32,600 | 21 | 326 |
| 2010-02-01 | 33,800 | 33,800 | 31,800 | 33,400 | 87 | 334 |
| 2010-01-29 | 34,600 | 35,500 | 34,600 | 34,700 | 47 | 347 |
| 2010-01-28 | 35,950 | 36,300 | 35,000 | 36,300 | 30 | 363 |
| 2010-01-27 | 36,700 | 36,700 | 35,700 | 36,400 | 42 | 364 |
| 2010-01-26 | 37,300 | 37,300 | 37,000 | 37,100 | 3 | 371 |
| 2010-01-25 | 37,600 | 37,600 | 37,000 | 37,000 | 12 | 370 |
| 2010-01-22 | 37,200 | 37,600 | 37,100 | 37,600 | 11 | 376 |
| 2010-01-21 | 37,250 | 37,250 | 37,000 | 37,000 | 13 | 370 |
| 2010-01-20 | 38,900 | 39,000 | 37,300 | 38,500 | 74 | 385 |
| 2010-01-19 | 37,200 | 38,100 | 37,100 | 37,800 | 98 | 378 |
| 2010-01-18 | 37,000 | 37,100 | 36,800 | 37,100 | 6 | 371 |
| 2010-01-15 | 37,200 | 37,200 | 36,400 | 37,000 | 30 | 370 |
| 2010-01-14 | 36,350 | 37,200 | 36,350 | 37,200 | 22 | 372 |
| 2010-01-13 | 37,200 | 37,200 | 37,000 | 37,000 | 5 | 370 |
| 2010-01-12 | 38,400 | 38,400 | 37,000 | 37,500 | 39 | 375 |
| 2010-01-08 | 37,100 | 37,100 | 36,300 | 37,000 | 17 | 370 |
| 2010-01-07 | 37,500 | 37,600 | 36,700 | 36,700 | 29 | 367 |
| 2010-01-06 | 38,050 | 38,200 | 37,500 | 38,000 | 39 | 380 |
| 2010-01-05 | 38,050 | 38,750 | 38,000 | 38,500 | 15 | 385 |
| 2010-01-04 | 38,700 | 38,700 | 38,700 | 38,700 | 1 | 387 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2009-08-26]1株→3株 [2008-09-25]1株→2株
