2150 (株)ケアネット 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 | 39,300 | 40,000 | 39,300 | 40,000 | 50 | 50 |
| 2010-12-29 | 38,800 | 39,200 | 38,800 | 39,150 | 67 | 48.94 |
| 2010-12-28 | 37,500 | 39,500 | 37,000 | 39,500 | 55 | 49.38 |
| 2010-12-27 | 38,550 | 38,550 | 37,700 | 38,500 | 47 | 48.13 |
| 2010-12-24 | 36,750 | 38,400 | 36,750 | 37,900 | 28 | 47.38 |
| 2010-12-22 | 36,800 | 38,000 | 36,800 | 38,000 | 113 | 47.50 |
| 2010-12-21 | 37,300 | 38,000 | 37,300 | 37,900 | 59 | 47.38 |
| 2010-12-20 | 37,150 | 40,400 | 37,150 | 38,700 | 86 | 48.38 |
| 2010-12-17 | 40,000 | 40,000 | 38,200 | 39,000 | 63 | 48.75 |
| 2010-12-16 | 38,000 | 39,850 | 38,000 | 39,850 | 58 | 49.81 |
| 2010-12-15 | 40,450 | 41,100 | 38,600 | 39,900 | 177 | 49.88 |
| 2010-12-14 | 42,000 | 42,000 | 39,050 | 40,000 | 410 | 50 |
| 2010-12-13 | 42,000 | 43,700 | 41,250 | 42,600 | 1,339 | 53.25 |
| 2010-12-10 | 40,200 | 47,900 | 39,500 | 47,900 | 2,101 | 59.88 |
| 2010-12-09 | 34,000 | 40,900 | 34,000 | 40,900 | 583 | 51.13 |
| 2010-12-08 | 32,900 | 33,900 | 32,900 | 33,900 | 250 | 42.38 |
| 2010-12-07 | 31,700 | 33,000 | 31,700 | 32,800 | 113 | 41 |
| 2010-12-06 | 31,900 | 32,400 | 31,900 | 32,400 | 20 | 40.50 |
| 2010-12-03 | 32,500 | 32,500 | 31,900 | 32,400 | 16 | 40.50 |
| 2010-12-02 | 31,900 | 32,500 | 31,600 | 32,000 | 62 | 40 |
| 2010-12-01 | 32,400 | 32,500 | 32,000 | 32,000 | 10 | 40 |
| 2010-11-30 | 31,650 | 32,400 | 31,400 | 32,400 | 41 | 40.50 |
| 2010-11-29 | 31,600 | 32,500 | 31,600 | 32,350 | 54 | 40.44 |
| 2010-11-26 | 33,600 | 33,700 | 31,600 | 33,000 | 19 | 41.25 |
| 2010-11-25 | 32,000 | 33,050 | 31,000 | 32,600 | 42 | 40.75 |
| 2010-11-24 | 30,300 | 30,600 | 29,500 | 30,500 | 64 | 38.13 |
| 2010-11-22 | 30,000 | 31,000 | 30,000 | 31,000 | 119 | 38.75 |
| 2010-11-19 | 29,420 | 30,700 | 29,420 | 30,700 | 25 | 38.38 |
| 2010-11-18 | 29,400 | 30,700 | 29,400 | 30,000 | 199 | 37.50 |
| 2010-11-17 | 28,700 | 29,400 | 28,010 | 29,400 | 168 | 36.75 |
| 2010-11-16 | 31,950 | 32,000 | 29,900 | 30,400 | 316 | 38 |
| 2010-11-15 | 30,150 | 34,300 | 30,150 | 32,000 | 991 | 40 |
| 2010-11-12 | 29,840 | 30,850 | 28,340 | 30,850 | 943 | 38.56 |
| 2010-11-11 | 20,340 | 25,840 | 20,300 | 25,840 | 769 | 32.30 |
| 2010-11-10 | 17,130 | 20,840 | 17,130 | 20,840 | 428 | 26.05 |
| 2010-11-09 | 16,210 | 16,840 | 15,800 | 16,840 | 57 | 21.05 |
| 2010-11-08 | 15,680 | 16,400 | 15,400 | 16,360 | 37 | 20.45 |
| 2010-11-05 | 15,700 | 15,700 | 15,300 | 15,680 | 45 | 19.60 |
| 2010-11-04 | 15,980 | 15,980 | 15,180 | 15,650 | 16 | 19.56 |
| 2010-11-02 | 15,010 | 16,000 | 15,010 | 16,000 | 52 | 20 |
| 2010-11-01 | 16,590 | 17,200 | 15,200 | 15,500 | 80 | 19.38 |
| 2010-10-29 | 16,950 | 17,790 | 16,650 | 17,390 | 43 | 21.74 |
| 2010-10-28 | 18,350 | 18,350 | 17,100 | 17,110 | 61 | 21.39 |
| 2010-10-27 | 19,000 | 19,500 | 17,510 | 18,000 | 71 | 22.50 |
| 2010-10-26 | 18,600 | 18,900 | 18,330 | 18,330 | 10 | 22.91 |
| 2010-10-25 | 19,460 | 19,700 | 18,300 | 18,300 | 51 | 22.88 |
| 2010-10-22 | 19,600 | 19,800 | 18,800 | 19,500 | 30 | 24.38 |
| 2010-10-21 | 19,580 | 19,580 | 18,800 | 18,800 | 39 | 23.50 |
| 2010-10-19 | 20,000 | 20,500 | 20,000 | 20,500 | 8 | 25.63 |
| 2010-10-18 | 20,500 | 20,500 | 19,500 | 20,300 | 19 | 25.38 |
| 2010-10-15 | 21,450 | 21,450 | 20,600 | 21,000 | 13 | 26.25 |
| 2010-10-14 | 21,490 | 21,490 | 20,610 | 20,980 | 26 | 26.23 |
| 2010-10-13 | 20,600 | 22,000 | 20,600 | 21,500 | 29 | 26.88 |
| 2010-10-12 | 22,510 | 22,510 | 20,500 | 20,500 | 25 | 25.63 |
| 2010-10-08 | 22,990 | 22,990 | 21,500 | 21,510 | 25 | 26.89 |
| 2010-10-07 | 20,840 | 24,000 | 20,840 | 24,000 | 22 | 30 |
| 2010-10-06 | 21,010 | 21,800 | 21,000 | 21,800 | 19 | 27.25 |
| 2010-10-05 | 21,310 | 21,900 | 21,000 | 21,900 | 25 | 27.38 |
| 2010-10-04 | 22,200 | 22,310 | 21,700 | 22,310 | 29 | 27.89 |
| 2010-10-01 | 23,650 | 23,990 | 21,230 | 21,490 | 70 | 26.86 |
| 2010-09-30 | 24,150 | 24,150 | 24,150 | 24,150 | 1 | 30.19 |
| 2010-09-29 | 23,500 | 24,000 | 23,500 | 24,000 | 2 | 30 |
| 2010-09-28 | 23,150 | 24,500 | 23,100 | 24,000 | 18 | 30 |
| 2010-09-27 | 24,970 | 24,970 | 24,970 | 24,970 | 7 | 31.21 |
| 2010-09-24 | 24,000 | 24,500 | 24,000 | 24,500 | 3 | 30.63 |
| 2010-09-22 | 23,400 | 24,100 | 23,330 | 24,100 | 20 | 30.13 |
| 2010-09-21 | 24,000 | 24,110 | 23,400 | 23,400 | 20 | 29.25 |
| 2010-09-17 | 25,000 | 25,000 | 24,000 | 24,100 | 31 | 30.13 |
| 2010-09-16 | 24,900 | 25,000 | 24,600 | 24,600 | 4 | 30.75 |
| 2010-09-15 | 24,160 | 24,900 | 24,000 | 24,900 | 25 | 31.13 |
| 2010-09-14 | 24,500 | 24,990 | 24,000 | 24,990 | 12 | 31.24 |
| 2010-09-13 | 26,500 | 26,500 | 25,000 | 25,000 | 12 | 31.25 |
| 2010-09-10 | 26,000 | 26,000 | 26,000 | 26,000 | 8 | 32.50 |
| 2010-09-09 | 25,000 | 26,000 | 25,000 | 25,300 | 13 | 31.63 |
| 2010-09-08 | 25,100 | 25,100 | 24,500 | 24,500 | 6 | 30.63 |
| 2010-09-06 | 26,500 | 26,500 | 26,000 | 26,100 | 3 | 32.63 |
| 2010-09-03 | 25,010 | 25,010 | 25,010 | 25,010 | 5 | 31.26 |
| 2010-09-02 | 25,000 | 25,500 | 24,500 | 24,500 | 43 | 30.63 |
| 2010-09-01 | 25,190 | 25,500 | 24,500 | 25,500 | 19 | 31.88 |
| 2010-08-31 | 25,000 | 26,190 | 25,000 | 26,190 | 4 | 32.74 |
| 2010-08-30 | 25,090 | 25,800 | 25,090 | 25,800 | 8 | 32.25 |
| 2010-08-27 | 25,190 | 26,190 | 24,690 | 26,090 | 6 | 32.61 |
| 2010-08-26 | 24,590 | 26,700 | 23,700 | 26,700 | 25 | 33.38 |
| 2010-08-25 | 26,750 | 26,750 | 23,610 | 24,990 | 39 | 31.24 |
| 2010-08-24 | 26,000 | 26,000 | 24,700 | 25,750 | 26 | 32.19 |
| 2010-08-23 | 26,760 | 27,000 | 26,270 | 26,270 | 4 | 32.84 |
| 2010-08-20 | 27,990 | 27,990 | 26,210 | 26,240 | 25 | 32.80 |
| 2010-08-19 | 27,500 | 28,300 | 27,500 | 28,300 | 3 | 35.38 |
| 2010-08-17 | 26,400 | 27,000 | 26,400 | 27,000 | 11 | 33.75 |
| 2010-08-16 | 26,230 | 26,230 | 26,230 | 26,230 | 2 | 32.79 |
| 2010-08-13 | 26,700 | 27,700 | 26,700 | 27,700 | 17 | 34.63 |
| 2010-08-12 | 27,500 | 27,510 | 26,520 | 26,700 | 40 | 33.38 |
| 2010-08-11 | 28,300 | 29,300 | 27,030 | 29,300 | 31 | 36.63 |
| 2010-08-10 | 28,320 | 29,650 | 28,320 | 29,650 | 8 | 37.06 |
| 2010-08-09 | 29,280 | 29,590 | 28,300 | 28,320 | 13 | 35.40 |
| 2010-08-06 | 28,900 | 29,780 | 28,300 | 29,780 | 50 | 37.23 |
| 2010-08-04 | 28,750 | 29,400 | 28,750 | 29,400 | 4 | 36.75 |
| 2010-08-03 | 29,710 | 29,880 | 29,710 | 29,850 | 8 | 37.31 |
| 2010-08-02 | 28,690 | 29,210 | 28,120 | 29,210 | 17 | 36.51 |
| 2010-07-30 | 28,510 | 29,700 | 28,010 | 29,700 | 28 | 37.13 |
| 2010-07-29 | 28,810 | 28,810 | 28,810 | 28,810 | 4 | 36.01 |
| 2010-07-28 | 29,500 | 29,500 | 28,810 | 28,810 | 10 | 36.01 |
| 2010-07-27 | 28,510 | 29,000 | 28,510 | 29,000 | 5 | 36.25 |
| 2010-07-26 | 29,900 | 29,900 | 28,400 | 28,400 | 21 | 35.50 |
| 2010-07-23 | 29,050 | 29,200 | 27,510 | 29,200 | 37 | 36.50 |
| 2010-07-22 | 30,900 | 30,950 | 29,510 | 30,950 | 16 | 38.69 |
| 2010-07-21 | 29,830 | 30,900 | 29,700 | 30,900 | 10 | 38.63 |
| 2010-07-20 | 30,050 | 30,800 | 30,050 | 30,800 | 4 | 38.50 |
| 2010-07-16 | 30,800 | 30,800 | 30,800 | 30,800 | 5 | 38.50 |
| 2010-07-15 | 30,500 | 30,500 | 30,500 | 30,500 | 2 | 38.13 |
| 2010-07-14 | 32,600 | 32,600 | 32,600 | 32,600 | 8 | 40.75 |
| 2010-07-13 | 30,150 | 31,000 | 30,150 | 30,500 | 8 | 38.13 |
| 2010-07-08 | 30,200 | 31,000 | 30,200 | 30,500 | 10 | 38.13 |
| 2010-07-07 | 32,000 | 32,000 | 30,600 | 30,600 | 4 | 38.25 |
| 2010-07-05 | 32,800 | 32,800 | 31,500 | 31,500 | 8 | 39.38 |
| 2010-07-02 | 31,400 | 32,800 | 31,000 | 32,800 | 11 | 41 |
| 2010-07-01 | 29,450 | 30,000 | 28,900 | 30,000 | 50 | 37.50 |
| 2010-06-30 | 31,000 | 31,550 | 30,200 | 31,550 | 20 | 39.44 |
| 2010-06-29 | 32,300 | 33,000 | 31,000 | 31,050 | 16 | 38.81 |
| 2010-06-28 | 34,500 | 34,500 | 33,000 | 33,000 | 14 | 41.25 |
| 2010-06-25 | 34,900 | 34,900 | 34,450 | 34,450 | 8 | 43.06 |
| 2010-06-24 | 34,000 | 34,400 | 34,000 | 34,400 | 8 | 43 |
| 2010-06-23 | 34,000 | 34,300 | 33,550 | 34,100 | 27 | 42.63 |
| 2010-06-22 | 33,550 | 34,300 | 33,550 | 33,750 | 15 | 42.19 |
| 2010-06-21 | 36,500 | 36,500 | 33,500 | 33,550 | 66 | 41.94 |
| 2010-06-18 | 36,100 | 36,100 | 35,350 | 35,800 | 10 | 44.75 |
| 2010-06-17 | 38,800 | 38,800 | 38,800 | 38,800 | 1 | 48.50 |
| 2010-06-15 | 36,300 | 38,500 | 36,300 | 38,500 | 9 | 48.13 |
| 2010-06-14 | 35,600 | 36,300 | 35,600 | 36,300 | 4 | 45.38 |
| 2010-06-11 | 36,500 | 37,700 | 36,500 | 37,700 | 2 | 47.13 |
| 2010-06-10 | 37,000 | 37,400 | 37,000 | 37,400 | 6 | 46.75 |
| 2010-06-09 | 37,000 | 37,000 | 36,000 | 36,000 | 9 | 45 |
| 2010-06-07 | 34,600 | 37,000 | 34,600 | 37,000 | 41 | 46.25 |
| 2010-06-03 | 37,250 | 38,000 | 36,100 | 37,400 | 33 | 46.75 |
| 2010-06-02 | 37,700 | 37,700 | 37,200 | 37,200 | 7 | 46.50 |
| 2010-06-01 | 37,000 | 37,000 | 36,500 | 36,500 | 2 | 45.63 |
| 2010-05-31 | 37,100 | 37,100 | 35,600 | 36,700 | 6 | 45.88 |
| 2010-05-28 | 39,700 | 39,900 | 37,000 | 37,700 | 27 | 47.13 |
| 2010-05-27 | 34,900 | 34,900 | 34,200 | 34,800 | 10 | 43.50 |
| 2010-05-26 | 33,650 | 34,150 | 33,650 | 34,150 | 48 | 42.69 |
| 2010-05-25 | 40,500 | 43,300 | 34,950 | 35,050 | 95 | 43.81 |
| 2010-05-24 | 37,000 | 40,000 | 35,700 | 39,800 | 46 | 49.75 |
| 2010-05-21 | 37,000 | 37,000 | 35,000 | 35,650 | 70 | 44.56 |
| 2010-05-20 | 40,500 | 40,500 | 37,700 | 38,200 | 88 | 47.75 |
| 2010-05-19 | 43,500 | 43,550 | 42,150 | 42,150 | 15 | 52.69 |
| 2010-05-18 | 44,000 | 44,500 | 43,500 | 43,500 | 42 | 54.38 |
| 2010-05-17 | 46,500 | 46,500 | 44,300 | 44,350 | 59 | 55.44 |
| 2010-05-14 | 49,350 | 49,350 | 47,000 | 47,050 | 37 | 58.81 |
| 2010-05-13 | 48,850 | 51,100 | 48,000 | 49,300 | 29 | 61.63 |
| 2010-05-12 | 51,200 | 51,200 | 49,500 | 49,550 | 6 | 61.94 |
| 2010-05-11 | 48,700 | 49,500 | 48,600 | 49,500 | 12 | 61.88 |
| 2010-05-10 | 49,100 | 49,100 | 48,400 | 49,100 | 20 | 61.38 |
| 2010-05-07 | 51,000 | 51,000 | 50,000 | 50,100 | 41 | 62.63 |
| 2010-05-06 | 54,100 | 54,100 | 52,000 | 52,200 | 11 | 65.25 |
| 2010-04-30 | 52,000 | 54,200 | 52,000 | 54,200 | 78 | 67.75 |
| 2010-04-28 | 53,700 | 53,700 | 51,400 | 52,000 | 40 | 65 |
| 2010-04-27 | 52,000 | 54,300 | 52,000 | 54,300 | 53 | 67.88 |
| 2010-04-26 | 50,100 | 53,200 | 50,100 | 53,100 | 78 | 66.38 |
| 2010-04-23 | 51,500 | 51,500 | 51,000 | 51,000 | 16 | 63.75 |
| 2010-04-22 | 52,000 | 52,000 | 51,000 | 51,000 | 6 | 63.75 |
| 2010-04-21 | 52,500 | 52,500 | 52,500 | 52,500 | 2 | 65.63 |
| 2010-04-20 | 53,000 | 53,000 | 51,500 | 51,500 | 8 | 64.38 |
| 2010-04-19 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 66.25 |
| 2010-04-16 | 53,300 | 54,000 | 53,000 | 53,800 | 39 | 67.25 |
| 2010-04-15 | 54,500 | 54,500 | 54,000 | 54,000 | 32 | 67.50 |
| 2010-04-14 | 50,200 | 51,500 | 50,200 | 51,500 | 17 | 64.38 |
| 2010-04-13 | 51,000 | 52,100 | 50,000 | 51,100 | 25 | 63.88 |
| 2010-04-12 | 48,900 | 51,800 | 48,900 | 51,700 | 47 | 64.63 |
| 2010-04-09 | 47,600 | 49,500 | 47,600 | 49,000 | 12 | 61.25 |
| 2010-04-08 | 49,000 | 49,000 | 48,300 | 48,300 | 3 | 60.38 |
| 2010-04-07 | 49,700 | 49,700 | 48,000 | 48,000 | 6 | 60 |
| 2010-04-06 | 49,750 | 50,000 | 48,300 | 48,300 | 9 | 60.38 |
| 2010-04-05 | 47,600 | 49,600 | 46,600 | 49,600 | 42 | 62 |
| 2010-04-02 | 48,500 | 50,000 | 48,500 | 50,000 | 26 | 62.50 |
| 2010-04-01 | 50,000 | 53,900 | 48,500 | 48,500 | 132 | 60.63 |
| 2010-03-31 | 45,900 | 48,000 | 45,500 | 48,000 | 70 | 60 |
| 2010-03-30 | 47,300 | 48,000 | 45,200 | 45,900 | 59 | 57.38 |
| 2010-03-29 | 50,000 | 50,000 | 48,000 | 48,000 | 42 | 60 |
| 2010-03-26 | 50,200 | 51,000 | 49,800 | 49,800 | 61 | 62.25 |
| 2010-03-25 | 53,900 | 53,900 | 51,200 | 51,200 | 42 | 64 |
| 2010-03-24 | 54,600 | 54,900 | 52,500 | 54,900 | 33 | 68.63 |
| 2010-03-23 | 52,000 | 57,000 | 52,000 | 56,600 | 53 | 70.75 |
| 2010-03-19 | 53,000 | 53,000 | 52,000 | 53,000 | 13 | 66.25 |
| 2010-03-18 | 52,200 | 55,000 | 52,200 | 54,000 | 15 | 67.50 |
| 2010-03-17 | 52,000 | 54,000 | 51,000 | 54,000 | 29 | 67.50 |
| 2010-03-16 | 53,000 | 53,000 | 53,000 | 53,000 | 4 | 66.25 |
| 2010-03-15 | 52,000 | 54,000 | 51,200 | 54,000 | 10 | 67.50 |
| 2010-03-12 | 54,000 | 54,000 | 54,000 | 54,000 | 7 | 67.50 |
| 2010-03-11 | 55,000 | 55,000 | 53,500 | 53,500 | 25 | 66.88 |
| 2010-03-10 | 55,100 | 55,100 | 55,000 | 55,000 | 12 | 68.75 |
| 2010-03-09 | 55,000 | 55,000 | 55,000 | 55,000 | 8 | 68.75 |
| 2010-03-08 | 55,000 | 55,500 | 54,500 | 55,500 | 11 | 69.38 |
| 2010-03-05 | 55,500 | 55,500 | 55,500 | 55,500 | 2 | 69.38 |
| 2010-03-04 | 56,500 | 56,500 | 56,500 | 56,500 | 12 | 70.63 |
| 2010-03-03 | 57,000 | 57,000 | 55,000 | 55,500 | 42 | 69.38 |
| 2010-03-02 | 59,800 | 59,800 | 58,500 | 58,500 | 3 | 73.13 |
| 2010-03-01 | 59,500 | 59,500 | 59,500 | 59,500 | 1 | 74.38 |
| 2010-02-26 | 60,000 | 60,000 | 56,500 | 56,500 | 26 | 70.63 |
| 2010-02-25 | 56,700 | 60,000 | 56,700 | 60,000 | 6 | 75 |
| 2010-02-24 | 56,500 | 56,600 | 56,500 | 56,600 | 4 | 70.75 |
| 2010-02-23 | 54,200 | 57,500 | 54,200 | 56,500 | 20 | 70.63 |
| 2010-02-22 | 57,000 | 57,500 | 55,900 | 55,900 | 8 | 69.88 |
| 2010-02-19 | 59,800 | 61,800 | 58,800 | 59,000 | 9 | 73.75 |
| 2010-02-18 | 58,000 | 62,800 | 58,000 | 62,800 | 424 | 78.50 |
| 2010-02-17 | 55,000 | 56,500 | 55,000 | 56,500 | 2 | 70.63 |
| 2010-02-16 | 56,000 | 56,000 | 55,000 | 56,000 | 51 | 70 |
| 2010-02-15 | 59,000 | 59,000 | 57,000 | 57,000 | 12 | 71.25 |
| 2010-02-12 | 62,000 | 62,000 | 62,000 | 62,000 | 91 | 77.50 |
| 2010-02-10 | 60,000 | 62,000 | 60,000 | 62,000 | 53 | 77.50 |
| 2010-02-09 | 58,100 | 58,100 | 58,100 | 58,100 | 1 | 72.63 |
| 2010-02-08 | 60,100 | 60,100 | 60,100 | 60,100 | 1 | 75.13 |
| 2010-02-05 | 59,000 | 59,000 | 58,900 | 59,000 | 20 | 73.75 |
| 2010-02-04 | 58,100 | 59,000 | 58,000 | 59,000 | 10 | 73.75 |
| 2010-02-03 | 59,300 | 60,100 | 58,000 | 60,100 | 14 | 75.13 |
| 2010-02-02 | 58,500 | 61,400 | 58,500 | 61,300 | 31 | 76.63 |
| 2010-02-01 | 61,000 | 63,000 | 61,000 | 62,500 | 20 | 78.13 |
| 2010-01-29 | 62,000 | 62,900 | 62,000 | 62,000 | 72 | 77.50 |
| 2010-01-28 | 62,000 | 62,600 | 62,000 | 62,500 | 43 | 78.13 |
| 2010-01-27 | 60,500 | 62,000 | 60,500 | 62,000 | 81 | 77.50 |
| 2010-01-26 | 62,000 | 62,000 | 61,000 | 61,500 | 68 | 76.88 |
| 2010-01-25 | 62,000 | 63,500 | 61,500 | 61,500 | 40 | 76.88 |
| 2010-01-22 | 62,000 | 62,000 | 61,000 | 61,000 | 125 | 76.25 |
| 2010-01-21 | 61,400 | 62,100 | 61,000 | 62,000 | 87 | 77.50 |
| 2010-01-20 | 61,900 | 61,900 | 61,500 | 61,500 | 4 | 76.88 |
| 2010-01-19 | 61,800 | 62,100 | 61,000 | 61,000 | 37 | 76.25 |
| 2010-01-18 | 60,900 | 61,800 | 60,900 | 61,000 | 260 | 76.25 |
| 2010-01-15 | 55,000 | 60,000 | 53,000 | 60,000 | 28 | 75 |
| 2010-01-14 | 57,000 | 57,000 | 56,000 | 56,000 | 8 | 70 |
| 2010-01-13 | 59,000 | 59,000 | 58,000 | 58,000 | 2 | 72.50 |
| 2010-01-12 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 75 |
| 2010-01-08 | 61,500 | 61,500 | 61,000 | 61,000 | 6 | 76.25 |
| 2010-01-07 | 59,900 | 62,000 | 59,000 | 61,500 | 25 | 76.88 |
| 2010-01-06 | 57,000 | 60,000 | 57,000 | 58,000 | 52 | 72.50 |
| 2010-01-05 | 62,000 | 62,000 | 60,900 | 61,000 | 29 | 76.25 |
| 2010-01-04 | 63,100 | 63,100 | 61,000 | 61,000 | 70 | 76.25 |
分割・併合履歴 ： [2021-09-29]1株→4株 [2017-09-27]1株→2株 [2013-03-27]1株→100株
