2152 幼児活動研究会(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 | 1,795 | 1,800 | 1,789 | 1,800 | 1,800 | 225 |
| 2010-12-29 | 1,803 | 1,803 | 1,777 | 1,800 | 1,100 | 225 |
| 2010-12-28 | 1,827 | 1,827 | 1,810 | 1,810 | 1,000 | 226.25 |
| 2010-12-27 | 1,830 | 1,840 | 1,820 | 1,822 | 3,000 | 227.75 |
| 2010-12-24 | 1,840 | 1,845 | 1,839 | 1,841 | 2,100 | 230.13 |
| 2010-12-22 | 1,842 | 1,846 | 1,832 | 1,832 | 1,900 | 229 |
| 2010-12-21 | 1,851 | 1,853 | 1,848 | 1,848 | 500 | 231 |
| 2010-12-20 | 1,880 | 1,880 | 1,860 | 1,860 | 1,300 | 232.50 |
| 2010-12-17 | 1,864 | 1,875 | 1,852 | 1,865 | 1,000 | 233.13 |
| 2010-12-16 | 1,868 | 1,885 | 1,841 | 1,841 | 1,100 | 230.13 |
| 2010-12-15 | 1,855 | 1,889 | 1,850 | 1,868 | 2,100 | 233.50 |
| 2010-12-14 | 1,835 | 1,890 | 1,830 | 1,859 | 2,000 | 232.38 |
| 2010-12-13 | 1,845 | 1,845 | 1,845 | 1,845 | 500 | 230.63 |
| 2010-12-10 | 1,842 | 1,850 | 1,835 | 1,835 | 800 | 229.38 |
| 2010-12-09 | 1,869 | 1,869 | 1,840 | 1,843 | 500 | 230.38 |
| 2010-12-08 | 1,845 | 1,845 | 1,840 | 1,840 | 700 | 230 |
| 2010-12-07 | 1,865 | 1,865 | 1,836 | 1,836 | 300 | 229.50 |
| 2010-12-06 | 1,875 | 1,875 | 1,875 | 1,875 | 500 | 234.38 |
| 2010-12-03 | 1,846 | 1,865 | 1,840 | 1,845 | 1,200 | 230.63 |
| 2010-12-02 | 1,836 | 1,850 | 1,830 | 1,848 | 3,500 | 231 |
| 2010-12-01 | 1,820 | 1,835 | 1,811 | 1,835 | 1,100 | 229.38 |
| 2010-11-30 | 1,839 | 1,839 | 1,815 | 1,825 | 1,500 | 228.13 |
| 2010-11-29 | 1,847 | 1,847 | 1,820 | 1,830 | 800 | 228.75 |
| 2010-11-26 | 1,853 | 1,853 | 1,815 | 1,825 | 700 | 228.13 |
| 2010-11-25 | 1,786 | 1,815 | 1,786 | 1,815 | 1,800 | 226.88 |
| 2010-11-24 | 1,795 | 1,800 | 1,777 | 1,796 | 1,100 | 224.50 |
| 2010-11-22 | 1,788 | 1,798 | 1,788 | 1,798 | 1,000 | 224.75 |
| 2010-11-19 | 1,762 | 1,783 | 1,762 | 1,770 | 2,900 | 221.25 |
| 2010-11-18 | 1,786 | 1,799 | 1,786 | 1,799 | 600 | 224.88 |
| 2010-11-17 | 1,780 | 1,780 | 1,771 | 1,772 | 900 | 221.50 |
| 2010-11-16 | 1,790 | 1,790 | 1,780 | 1,790 | 300 | 223.75 |
| 2010-11-15 | 1,765 | 1,795 | 1,765 | 1,775 | 500 | 221.88 |
| 2010-11-12 | 1,800 | 1,800 | 1,768 | 1,774 | 1,100 | 221.75 |
| 2010-11-11 | 1,798 | 1,805 | 1,798 | 1,805 | 400 | 225.63 |
| 2010-11-10 | 1,790 | 1,792 | 1,786 | 1,786 | 600 | 223.25 |
| 2010-11-09 | 1,799 | 1,799 | 1,799 | 1,799 | 400 | 224.88 |
| 2010-11-08 | 1,770 | 1,795 | 1,770 | 1,795 | 300 | 224.38 |
| 2010-11-05 | 1,750 | 1,783 | 1,750 | 1,778 | 600 | 222.25 |
| 2010-11-02 | 1,789 | 1,789 | 1,750 | 1,750 | 500 | 218.75 |
| 2010-11-01 | 1,840 | 1,840 | 1,775 | 1,775 | 600 | 221.88 |
| 2010-10-29 | 1,800 | 1,800 | 1,785 | 1,800 | 1,300 | 225 |
| 2010-10-28 | 1,790 | 1,790 | 1,790 | 1,790 | 300 | 223.75 |
| 2010-10-27 | 1,759 | 1,759 | 1,738 | 1,750 | 1,000 | 218.75 |
| 2010-10-26 | 1,750 | 1,750 | 1,724 | 1,735 | 1,600 | 216.88 |
| 2010-10-25 | 1,750 | 1,750 | 1,750 | 1,750 | 900 | 218.75 |
| 2010-10-22 | 1,711 | 1,711 | 1,711 | 1,711 | 100 | 213.88 |
| 2010-10-21 | 1,710 | 1,710 | 1,710 | 1,710 | 400 | 213.75 |
| 2010-10-20 | 1,696 | 1,696 | 1,696 | 1,696 | 100 | 212 |
| 2010-10-18 | 1,750 | 1,750 | 1,710 | 1,720 | 2,700 | 215 |
| 2010-10-15 | 1,788 | 1,788 | 1,712 | 1,750 | 1,900 | 218.75 |
| 2010-10-13 | 1,781 | 1,790 | 1,781 | 1,790 | 300 | 223.75 |
| 2010-10-12 | 1,847 | 1,847 | 1,780 | 1,780 | 400 | 222.50 |
| 2010-10-07 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 225 |
| 2010-10-06 | 1,810 | 1,810 | 1,753 | 1,806 | 3,900 | 225.75 |
| 2010-10-05 | 1,810 | 1,810 | 1,810 | 1,810 | 100 | 226.25 |
| 2010-10-04 | 1,870 | 1,870 | 1,850 | 1,850 | 300 | 231.25 |
| 2010-10-01 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 231.25 |
| 2010-09-30 | 1,811 | 1,850 | 1,811 | 1,850 | 600 | 231.25 |
| 2010-09-29 | 1,817 | 1,885 | 1,801 | 1,821 | 3,000 | 227.63 |
| 2010-09-28 | 1,890 | 1,890 | 1,851 | 1,852 | 500 | 231.50 |
| 2010-09-27 | 1,900 | 1,910 | 1,870 | 1,910 | 1,200 | 238.75 |
| 2010-09-24 | 1,890 | 1,890 | 1,875 | 1,875 | 500 | 234.38 |
| 2010-09-22 | 1,852 | 1,880 | 1,850 | 1,850 | 1,100 | 231.25 |
| 2010-09-21 | 1,950 | 1,950 | 1,880 | 1,880 | 2,200 | 235 |
| 2010-09-17 | 1,994 | 1,994 | 1,950 | 1,950 | 600 | 243.75 |
| 2010-09-16 | 1,938 | 1,990 | 1,900 | 1,970 | 5,000 | 246.25 |
| 2010-09-15 | 1,860 | 1,915 | 1,860 | 1,898 | 3,900 | 237.25 |
| 2010-09-14 | 1,805 | 1,850 | 1,805 | 1,850 | 2,900 | 231.25 |
| 2010-09-13 | 1,779 | 1,800 | 1,779 | 1,800 | 700 | 225 |
| 2010-09-09 | 1,755 | 1,755 | 1,755 | 1,755 | 200 | 219.38 |
| 2010-09-08 | 1,775 | 1,780 | 1,775 | 1,780 | 700 | 222.50 |
| 2010-09-07 | 1,760 | 1,770 | 1,760 | 1,770 | 800 | 221.25 |
| 2010-09-06 | 1,750 | 1,760 | 1,750 | 1,760 | 200 | 220 |
| 2010-09-03 | 1,738 | 1,750 | 1,738 | 1,750 | 700 | 218.75 |
| 2010-09-02 | 1,750 | 1,750 | 1,750 | 1,750 | 300 | 218.75 |
| 2010-09-01 | 1,750 | 1,750 | 1,750 | 1,750 | 300 | 218.75 |
| 2010-08-31 | 1,745 | 1,750 | 1,745 | 1,750 | 900 | 218.75 |
| 2010-08-30 | 1,740 | 1,745 | 1,740 | 1,745 | 400 | 218.13 |
| 2010-08-26 | 1,721 | 1,721 | 1,720 | 1,720 | 400 | 215 |
| 2010-08-25 | 1,716 | 1,719 | 1,716 | 1,719 | 600 | 214.88 |
| 2010-08-24 | 1,701 | 1,701 | 1,701 | 1,701 | 400 | 212.63 |
| 2010-08-23 | 1,701 | 1,701 | 1,701 | 1,701 | 200 | 212.63 |
| 2010-08-20 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 210 |
| 2010-08-19 | 1,710 | 1,710 | 1,710 | 1,710 | 300 | 213.75 |
| 2010-08-18 | 1,713 | 1,713 | 1,701 | 1,701 | 1,300 | 212.63 |
| 2010-08-17 | 1,702 | 1,702 | 1,702 | 1,702 | 200 | 212.75 |
| 2010-08-16 | 1,719 | 1,719 | 1,701 | 1,701 | 700 | 212.63 |
| 2010-08-13 | 1,670 | 1,670 | 1,670 | 1,670 | 200 | 208.75 |
| 2010-08-12 | 1,675 | 1,675 | 1,670 | 1,670 | 400 | 208.75 |
| 2010-08-11 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 211.25 |
| 2010-08-10 | 1,699 | 1,699 | 1,699 | 1,699 | 300 | 212.38 |
| 2010-08-09 | 1,675 | 1,675 | 1,675 | 1,675 | 300 | 209.38 |
| 2010-08-06 | 1,678 | 1,678 | 1,672 | 1,672 | 300 | 209 |
| 2010-08-05 | 1,646 | 1,685 | 1,646 | 1,685 | 300 | 210.63 |
| 2010-08-04 | 1,743 | 1,743 | 1,633 | 1,670 | 2,100 | 208.75 |
| 2010-08-03 | 1,790 | 1,790 | 1,740 | 1,740 | 800 | 217.50 |
| 2010-08-02 | 1,720 | 1,765 | 1,720 | 1,740 | 1,400 | 217.50 |
| 2010-07-30 | 1,671 | 1,704 | 1,671 | 1,704 | 200 | 213 |
| 2010-07-29 | 1,650 | 1,704 | 1,650 | 1,704 | 1,600 | 213 |
| 2010-07-28 | 1,640 | 1,650 | 1,640 | 1,650 | 900 | 206.25 |
| 2010-07-27 | 1,600 | 1,600 | 1,600 | 1,600 | 700 | 200 |
| 2010-07-26 | 1,586 | 1,616 | 1,586 | 1,616 | 1,400 | 202 |
| 2010-07-23 | 1,605 | 1,605 | 1,595 | 1,605 | 600 | 200.63 |
| 2010-07-22 | 1,603 | 1,603 | 1,603 | 1,603 | 200 | 200.38 |
| 2010-07-21 | 1,599 | 1,614 | 1,599 | 1,614 | 1,900 | 201.75 |
| 2010-07-20 | 1,555 | 1,555 | 1,546 | 1,550 | 900 | 193.75 |
| 2010-07-16 | 1,571 | 1,575 | 1,564 | 1,575 | 400 | 196.88 |
| 2010-07-15 | 1,583 | 1,595 | 1,577 | 1,587 | 1,300 | 198.38 |
| 2010-07-14 | 1,555 | 1,574 | 1,555 | 1,574 | 1,300 | 196.75 |
| 2010-07-13 | 1,551 | 1,551 | 1,551 | 1,551 | 200 | 193.88 |
| 2010-07-12 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 195 |
| 2010-07-08 | 1,537 | 1,550 | 1,537 | 1,550 | 700 | 193.75 |
| 2010-07-06 | 1,532 | 1,532 | 1,532 | 1,532 | 200 | 191.50 |
| 2010-07-05 | 1,532 | 1,532 | 1,532 | 1,532 | 200 | 191.50 |
| 2010-07-02 | 1,533 | 1,533 | 1,533 | 1,533 | 100 | 191.63 |
| 2010-07-01 | 1,521 | 1,521 | 1,521 | 1,521 | 200 | 190.13 |
| 2010-06-30 | 1,524 | 1,524 | 1,524 | 1,524 | 100 | 190.50 |
| 2010-06-29 | 1,530 | 1,545 | 1,530 | 1,545 | 1,000 | 193.13 |
| 2010-06-28 | 1,554 | 1,554 | 1,550 | 1,550 | 1,100 | 193.75 |
| 2010-06-25 | 1,563 | 1,563 | 1,534 | 1,534 | 1,200 | 191.75 |
| 2010-06-24 | 1,538 | 1,538 | 1,538 | 1,538 | 100 | 192.25 |
| 2010-06-23 | 1,545 | 1,545 | 1,545 | 1,545 | 300 | 193.13 |
| 2010-06-22 | 1,545 | 1,560 | 1,545 | 1,560 | 700 | 195 |
| 2010-06-21 | 1,546 | 1,560 | 1,546 | 1,560 | 300 | 195 |
| 2010-06-18 | 1,562 | 1,562 | 1,562 | 1,562 | 100 | 195.25 |
| 2010-06-17 | 1,580 | 1,580 | 1,566 | 1,566 | 700 | 195.75 |
| 2010-06-16 | 1,561 | 1,570 | 1,561 | 1,570 | 1,200 | 196.25 |
| 2010-06-15 | 1,555 | 1,558 | 1,542 | 1,558 | 700 | 194.75 |
| 2010-06-14 | 1,541 | 1,541 | 1,541 | 1,541 | 200 | 192.63 |
| 2010-06-11 | 1,535 | 1,535 | 1,533 | 1,533 | 400 | 191.63 |
| 2010-06-09 | 1,530 | 1,530 | 1,523 | 1,523 | 300 | 190.38 |
| 2010-06-08 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 190 |
| 2010-06-07 | 1,549 | 1,549 | 1,540 | 1,540 | 300 | 192.50 |
| 2010-06-04 | 1,550 | 1,550 | 1,510 | 1,539 | 800 | 192.38 |
| 2010-06-03 | 1,570 | 1,570 | 1,548 | 1,560 | 300 | 195 |
| 2010-06-02 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 193.75 |
| 2010-06-01 | 1,550 | 1,550 | 1,525 | 1,525 | 500 | 190.63 |
| 2010-05-31 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 193.75 |
| 2010-05-28 | 1,557 | 1,557 | 1,550 | 1,550 | 200 | 193.75 |
| 2010-05-27 | 1,549 | 1,549 | 1,549 | 1,549 | 300 | 193.63 |
| 2010-05-26 | 1,542 | 1,542 | 1,542 | 1,542 | 100 | 192.75 |
| 2010-05-25 | 1,659 | 1,659 | 1,539 | 1,539 | 1,200 | 192.38 |
| 2010-05-24 | 1,580 | 1,580 | 1,579 | 1,579 | 400 | 197.38 |
| 2010-05-21 | 1,500 | 1,540 | 1,480 | 1,540 | 2,200 | 192.50 |
| 2010-05-20 | 1,525 | 1,525 | 1,511 | 1,511 | 800 | 188.88 |
| 2010-05-19 | 1,514 | 1,540 | 1,514 | 1,540 | 1,300 | 192.50 |
| 2010-05-18 | 1,559 | 1,559 | 1,537 | 1,540 | 1,800 | 192.50 |
| 2010-05-17 | 1,609 | 1,609 | 1,560 | 1,560 | 1,800 | 195 |
| 2010-05-14 | 1,583 | 1,619 | 1,583 | 1,619 | 1,100 | 202.38 |
| 2010-05-13 | 1,639 | 1,640 | 1,620 | 1,639 | 1,100 | 204.88 |
| 2010-05-12 | 1,600 | 1,620 | 1,600 | 1,620 | 600 | 202.50 |
| 2010-05-11 | 1,582 | 1,610 | 1,581 | 1,610 | 500 | 201.25 |
| 2010-05-10 | 1,550 | 1,570 | 1,550 | 1,570 | 400 | 196.25 |
| 2010-05-07 | 1,530 | 1,570 | 1,513 | 1,570 | 3,500 | 196.25 |
| 2010-05-06 | 1,600 | 1,610 | 1,561 | 1,570 | 2,400 | 196.25 |
| 2010-04-30 | 1,615 | 1,620 | 1,587 | 1,610 | 1,600 | 201.25 |
| 2010-04-28 | 1,551 | 1,590 | 1,551 | 1,590 | 1,000 | 198.75 |
| 2010-04-27 | 1,588 | 1,595 | 1,580 | 1,595 | 800 | 199.38 |
| 2010-04-26 | 1,550 | 1,588 | 1,530 | 1,561 | 1,600 | 195.13 |
| 2010-04-23 | 1,580 | 1,590 | 1,570 | 1,590 | 2,300 | 198.75 |
| 2010-04-22 | 1,524 | 1,599 | 1,510 | 1,590 | 2,900 | 198.75 |
| 2010-04-21 | 1,520 | 1,520 | 1,501 | 1,510 | 500 | 188.75 |
| 2010-04-20 | 1,520 | 1,540 | 1,490 | 1,490 | 1,700 | 186.25 |
| 2010-04-19 | 1,448 | 1,487 | 1,445 | 1,485 | 2,400 | 185.63 |
| 2010-04-16 | 1,466 | 1,466 | 1,450 | 1,454 | 3,600 | 181.75 |
| 2010-04-15 | 1,437 | 1,460 | 1,437 | 1,444 | 2,100 | 180.50 |
| 2010-04-14 | 1,424 | 1,492 | 1,424 | 1,435 | 3,100 | 179.38 |
| 2010-04-13 | 1,425 | 1,425 | 1,415 | 1,423 | 3,400 | 177.88 |
| 2010-04-12 | 1,428 | 1,438 | 1,425 | 1,425 | 2,500 | 178.13 |
| 2010-04-09 | 1,425 | 1,445 | 1,425 | 1,439 | 1,500 | 179.88 |
| 2010-04-08 | 1,425 | 1,435 | 1,409 | 1,425 | 2,100 | 178.13 |
| 2010-04-07 | 1,437 | 1,443 | 1,426 | 1,426 | 1,300 | 178.25 |
| 2010-04-06 | 1,482 | 1,483 | 1,426 | 1,438 | 2,900 | 179.75 |
| 2010-04-05 | 1,445 | 1,470 | 1,433 | 1,470 | 6,400 | 183.75 |
| 2010-04-02 | 1,406 | 1,420 | 1,406 | 1,417 | 2,300 | 177.13 |
| 2010-04-01 | 1,399 | 1,409 | 1,399 | 1,403 | 600 | 175.38 |
| 2010-03-31 | 1,393 | 1,400 | 1,393 | 1,400 | 500 | 175 |
| 2010-03-30 | 1,388 | 1,388 | 1,388 | 1,388 | 100 | 173.50 |
| 2010-03-29 | 1,388 | 1,394 | 1,388 | 1,388 | 800 | 173.50 |
| 2010-03-26 | 1,384 | 1,399 | 1,377 | 1,399 | 2,500 | 174.88 |
| 2010-03-25 | 1,395 | 1,395 | 1,375 | 1,387 | 2,500 | 173.38 |
| 2010-03-24 | 1,401 | 1,402 | 1,396 | 1,402 | 1,300 | 175.25 |
| 2010-03-23 | 1,410 | 1,410 | 1,396 | 1,405 | 600 | 175.63 |
| 2010-03-19 | 1,417 | 1,430 | 1,391 | 1,410 | 6,200 | 176.25 |
| 2010-03-18 | 1,411 | 1,420 | 1,411 | 1,417 | 1,500 | 177.13 |
| 2010-03-17 | 1,447 | 1,447 | 1,417 | 1,420 | 900 | 177.50 |
| 2010-03-16 | 1,474 | 1,475 | 1,395 | 1,417 | 2,300 | 177.13 |
| 2010-03-15 | 1,399 | 1,485 | 1,399 | 1,455 | 4,400 | 181.88 |
| 2010-03-12 | 1,350 | 1,370 | 1,350 | 1,370 | 600 | 171.25 |
| 2010-03-11 | 1,330 | 1,350 | 1,325 | 1,350 | 600 | 168.75 |
| 2010-03-10 | 1,316 | 1,345 | 1,316 | 1,345 | 900 | 168.13 |
| 2010-03-09 | 1,320 | 1,325 | 1,305 | 1,325 | 2,400 | 165.63 |
| 2010-03-08 | 1,300 | 1,306 | 1,300 | 1,306 | 2,100 | 163.25 |
| 2010-03-05 | 1,298 | 1,308 | 1,298 | 1,304 | 1,200 | 163 |
| 2010-03-04 | 1,297 | 1,303 | 1,297 | 1,297 | 1,000 | 162.13 |
| 2010-03-03 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 162.50 |
| 2010-03-02 | 1,295 | 1,310 | 1,295 | 1,299 | 500 | 162.38 |
| 2010-03-01 | 1,304 | 1,304 | 1,299 | 1,299 | 500 | 162.38 |
| 2010-02-26 | 1,292 | 1,293 | 1,285 | 1,292 | 5,000 | 161.50 |
| 2010-02-25 | 1,320 | 1,320 | 1,310 | 1,320 | 1,000 | 165 |
| 2010-02-24 | 1,310 | 1,310 | 1,304 | 1,305 | 500 | 163.13 |
| 2010-02-23 | 1,306 | 1,320 | 1,301 | 1,320 | 1,000 | 165 |
| 2010-02-22 | 1,325 | 1,325 | 1,305 | 1,305 | 400 | 163.13 |
| 2010-02-19 | 1,299 | 1,301 | 1,295 | 1,295 | 1,000 | 161.88 |
| 2010-02-18 | 1,284 | 1,291 | 1,283 | 1,285 | 1,800 | 160.63 |
| 2010-02-17 | 1,310 | 1,310 | 1,290 | 1,290 | 2,300 | 161.25 |
| 2010-02-16 | 1,314 | 1,314 | 1,310 | 1,310 | 800 | 163.75 |
| 2010-02-15 | 1,322 | 1,322 | 1,312 | 1,312 | 500 | 164 |
| 2010-02-12 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 166.25 |
| 2010-02-10 | 1,321 | 1,340 | 1,315 | 1,340 | 1,800 | 167.50 |
| 2010-02-09 | 1,321 | 1,321 | 1,321 | 1,321 | 500 | 165.13 |
| 2010-02-08 | 1,321 | 1,321 | 1,321 | 1,321 | 100 | 165.13 |
| 2010-02-04 | 1,360 | 1,364 | 1,342 | 1,342 | 400 | 167.75 |
| 2010-02-03 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 170 |
| 2010-02-02 | 1,346 | 1,358 | 1,346 | 1,358 | 700 | 169.75 |
| 2010-02-01 | 1,310 | 1,328 | 1,310 | 1,328 | 200 | 166 |
| 2010-01-29 | 1,310 | 1,358 | 1,310 | 1,328 | 2,000 | 166 |
| 2010-01-28 | 1,368 | 1,368 | 1,368 | 1,368 | 100 | 171 |
| 2010-01-26 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 171.25 |
| 2010-01-25 | 1,365 | 1,370 | 1,331 | 1,370 | 1,400 | 171.25 |
| 2010-01-22 | 1,365 | 1,374 | 1,355 | 1,374 | 800 | 171.75 |
| 2010-01-21 | 1,375 | 1,375 | 1,374 | 1,374 | 400 | 171.75 |
| 2010-01-20 | 1,374 | 1,374 | 1,374 | 1,374 | 100 | 171.75 |
| 2010-01-19 | 1,375 | 1,380 | 1,331 | 1,374 | 2,700 | 171.75 |
| 2010-01-18 | 1,373 | 1,373 | 1,373 | 1,373 | 500 | 171.63 |
| 2010-01-15 | 1,380 | 1,398 | 1,373 | 1,373 | 1,300 | 171.63 |
| 2010-01-14 | 1,390 | 1,398 | 1,390 | 1,398 | 1,100 | 174.75 |
| 2010-01-13 | 1,395 | 1,395 | 1,395 | 1,395 | 200 | 174.38 |
| 2010-01-08 | 1,398 | 1,410 | 1,398 | 1,410 | 500 | 176.25 |
| 2010-01-07 | 1,400 | 1,400 | 1,395 | 1,395 | 300 | 174.38 |
| 2010-01-06 | 1,398 | 1,409 | 1,380 | 1,390 | 1,000 | 173.75 |
| 2010-01-05 | 1,409 | 1,409 | 1,400 | 1,400 | 200 | 175 |
| 2010-01-04 | 1,400 | 1,400 | 1,320 | 1,360 | 2,700 | 170 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2013-09-26]1株→4株