2154 (株)オープンアップグループ 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 | 33,000 | 33,350 | 33,000 | 33,300 | 102 | 83.25 |
| 2010-12-29 | 33,500 | 33,650 | 32,250 | 33,200 | 111 | 83 |
| 2010-12-28 | 34,000 | 34,200 | 33,000 | 34,000 | 214 | 85 |
| 2010-12-27 | 32,000 | 33,300 | 32,000 | 33,300 | 582 | 83.25 |
| 2010-12-24 | 32,100 | 32,200 | 31,700 | 31,800 | 262 | 79.50 |
| 2010-12-22 | 31,400 | 32,150 | 31,300 | 32,000 | 317 | 80 |
| 2010-12-21 | 31,400 | 31,800 | 31,300 | 31,400 | 233 | 78.50 |
| 2010-12-20 | 32,200 | 32,450 | 31,500 | 31,900 | 389 | 79.75 |
| 2010-12-17 | 32,000 | 32,300 | 31,700 | 32,200 | 233 | 80.50 |
| 2010-12-16 | 31,900 | 32,500 | 31,600 | 32,000 | 345 | 80 |
| 2010-12-15 | 31,800 | 32,500 | 30,500 | 31,950 | 476 | 79.88 |
| 2010-12-14 | 31,950 | 31,950 | 31,500 | 31,600 | 147 | 79 |
| 2010-12-13 | 31,000 | 32,400 | 30,600 | 31,250 | 704 | 78.13 |
| 2010-12-10 | 31,000 | 31,800 | 30,500 | 31,800 | 116 | 79.50 |
| 2010-12-09 | 31,000 | 31,000 | 29,850 | 30,950 | 258 | 77.38 |
| 2010-12-08 | 31,800 | 32,000 | 30,300 | 31,800 | 269 | 79.50 |
| 2010-12-07 | 30,500 | 31,200 | 29,780 | 31,200 | 159 | 78 |
| 2010-12-06 | 29,500 | 30,100 | 29,480 | 30,100 | 105 | 75.25 |
| 2010-12-03 | 29,490 | 29,490 | 29,100 | 29,490 | 100 | 73.73 |
| 2010-12-02 | 28,900 | 29,500 | 28,700 | 29,380 | 182 | 73.45 |
| 2010-12-01 | 28,700 | 28,700 | 28,470 | 28,700 | 214 | 71.75 |
| 2010-11-30 | 28,450 | 28,670 | 28,190 | 28,500 | 174 | 71.25 |
| 2010-11-29 | 28,430 | 28,640 | 28,410 | 28,500 | 127 | 71.25 |
| 2010-11-26 | 28,600 | 28,650 | 28,080 | 28,430 | 251 | 71.08 |
| 2010-11-25 | 28,490 | 28,690 | 28,040 | 28,550 | 195 | 71.38 |
| 2010-11-24 | 28,090 | 28,090 | 27,900 | 27,990 | 153 | 69.98 |
| 2010-11-22 | 27,900 | 28,000 | 27,750 | 27,970 | 150 | 69.93 |
| 2010-11-19 | 27,260 | 28,000 | 27,260 | 27,500 | 131 | 68.75 |
| 2010-11-18 | 27,100 | 27,300 | 27,000 | 27,240 | 43 | 68.10 |
| 2010-11-17 | 27,150 | 27,150 | 27,000 | 27,000 | 277 | 67.50 |
| 2010-11-16 | 27,150 | 27,300 | 27,050 | 27,100 | 67 | 67.75 |
| 2010-11-15 | 27,100 | 27,400 | 26,900 | 27,100 | 65 | 67.75 |
| 2010-11-12 | 27,000 | 27,300 | 26,840 | 27,000 | 93 | 67.50 |
| 2010-11-11 | 27,800 | 27,800 | 26,710 | 27,200 | 205 | 68 |
| 2010-11-10 | 27,490 | 27,900 | 27,300 | 27,300 | 59 | 68.25 |
| 2010-11-09 | 27,470 | 27,490 | 27,000 | 27,470 | 40 | 68.68 |
| 2010-11-08 | 26,800 | 27,400 | 26,800 | 27,400 | 60 | 68.50 |
| 2010-11-05 | 26,830 | 27,200 | 26,700 | 26,700 | 69 | 66.75 |
| 2010-11-04 | 26,410 | 26,970 | 26,410 | 26,840 | 69 | 67.10 |
| 2010-11-02 | 26,810 | 27,000 | 26,700 | 26,700 | 111 | 66.75 |
| 2010-11-01 | 27,020 | 27,200 | 27,000 | 27,200 | 86 | 68 |
| 2010-10-29 | 27,300 | 27,500 | 27,300 | 27,500 | 36 | 68.75 |
| 2010-10-28 | 27,500 | 27,510 | 27,010 | 27,300 | 88 | 68.25 |
| 2010-10-27 | 28,150 | 28,200 | 28,000 | 28,000 | 37 | 70 |
| 2010-10-26 | 28,280 | 28,600 | 28,200 | 28,200 | 20 | 70.50 |
| 2010-10-25 | 28,600 | 28,900 | 27,990 | 28,500 | 152 | 71.25 |
| 2010-10-22 | 27,500 | 27,900 | 27,000 | 27,900 | 130 | 69.75 |
| 2010-10-21 | 28,000 | 28,000 | 27,060 | 27,500 | 122 | 68.75 |
| 2010-10-20 | 28,000 | 28,350 | 28,000 | 28,150 | 61 | 70.38 |
| 2010-10-19 | 28,350 | 28,440 | 28,350 | 28,440 | 13 | 71.10 |
| 2010-10-18 | 28,100 | 28,500 | 28,000 | 28,440 | 97 | 71.10 |
| 2010-10-15 | 28,250 | 28,490 | 28,250 | 28,300 | 58 | 70.75 |
| 2010-10-14 | 28,590 | 28,900 | 28,230 | 28,490 | 46 | 71.23 |
| 2010-10-13 | 28,680 | 28,900 | 28,210 | 28,590 | 45 | 71.48 |
| 2010-10-12 | 29,100 | 29,100 | 28,900 | 28,900 | 42 | 72.25 |
| 2010-10-08 | 28,400 | 28,900 | 28,400 | 28,700 | 64 | 71.75 |
| 2010-10-07 | 29,200 | 29,400 | 28,800 | 29,400 | 28 | 73.50 |
| 2010-10-06 | 28,790 | 29,000 | 28,200 | 29,000 | 64 | 72.50 |
| 2010-10-05 | 29,100 | 29,100 | 28,100 | 28,100 | 121 | 70.25 |
| 2010-10-04 | 29,420 | 29,420 | 29,000 | 29,100 | 82 | 72.75 |
| 2010-10-01 | 29,700 | 29,800 | 29,100 | 29,800 | 69 | 74.50 |
| 2010-09-30 | 29,690 | 29,700 | 29,500 | 29,700 | 40 | 74.25 |
| 2010-09-29 | 29,200 | 29,700 | 28,800 | 29,050 | 80 | 72.63 |
| 2010-09-28 | 29,470 | 29,700 | 29,200 | 29,700 | 51 | 74.25 |
| 2010-09-27 | 29,800 | 29,800 | 28,550 | 29,300 | 94 | 73.25 |
| 2010-09-24 | 29,900 | 29,900 | 29,300 | 29,700 | 68 | 74.25 |
| 2010-09-22 | 29,450 | 29,890 | 29,200 | 29,690 | 72 | 74.23 |
| 2010-09-21 | 29,400 | 29,500 | 29,200 | 29,450 | 133 | 73.63 |
| 2010-09-17 | 29,400 | 29,400 | 29,250 | 29,350 | 21 | 73.38 |
| 2010-09-16 | 29,490 | 29,500 | 29,170 | 29,250 | 73 | 73.13 |
| 2010-09-15 | 29,150 | 29,600 | 29,100 | 29,250 | 89 | 73.13 |
| 2010-09-14 | 30,500 | 30,500 | 29,300 | 29,700 | 83 | 74.25 |
| 2010-09-13 | 31,000 | 31,500 | 30,000 | 30,400 | 128 | 76 |
| 2010-09-10 | 30,950 | 31,500 | 30,500 | 30,950 | 236 | 77.38 |
| 2010-09-09 | 31,000 | 31,500 | 30,500 | 30,600 | 130 | 76.50 |
| 2010-09-08 | 29,020 | 31,600 | 29,020 | 31,000 | 274 | 77.50 |
| 2010-09-07 | 29,200 | 32,000 | 28,500 | 32,000 | 277 | 80 |
| 2010-09-06 | 28,000 | 28,100 | 27,700 | 27,800 | 72 | 69.50 |
| 2010-09-03 | 27,100 | 27,400 | 27,000 | 27,390 | 49 | 68.48 |
| 2010-09-02 | 27,000 | 27,200 | 26,950 | 27,200 | 87 | 68 |
| 2010-09-01 | 26,800 | 26,990 | 26,600 | 26,950 | 49 | 67.38 |
| 2010-08-31 | 26,900 | 27,100 | 26,510 | 26,510 | 84 | 66.28 |
| 2010-08-30 | 26,990 | 27,100 | 26,500 | 26,500 | 42 | 66.25 |
| 2010-08-27 | 26,300 | 26,310 | 25,980 | 26,200 | 232 | 65.50 |
| 2010-08-26 | 26,400 | 26,550 | 25,900 | 26,300 | 155 | 65.75 |
| 2010-08-25 | 26,100 | 26,100 | 25,400 | 25,900 | 84 | 64.75 |
| 2010-08-24 | 26,800 | 26,800 | 25,150 | 26,100 | 276 | 65.25 |
| 2010-08-23 | 27,300 | 27,500 | 26,700 | 26,800 | 60 | 67 |
| 2010-08-20 | 26,620 | 27,200 | 26,620 | 26,800 | 30 | 67 |
| 2010-08-19 | 27,000 | 27,000 | 26,500 | 26,700 | 106 | 66.75 |
| 2010-08-18 | 26,500 | 27,500 | 26,150 | 27,000 | 101 | 67.50 |
| 2010-08-17 | 25,770 | 26,900 | 25,770 | 26,400 | 35 | 66 |
| 2010-08-16 | 26,120 | 26,300 | 25,800 | 26,300 | 138 | 65.75 |
| 2010-08-13 | 26,230 | 27,500 | 25,900 | 27,500 | 92 | 68.75 |
| 2010-08-12 | 25,410 | 25,990 | 25,110 | 25,870 | 61 | 64.68 |
| 2010-08-11 | 26,900 | 26,900 | 25,100 | 25,700 | 158 | 64.25 |
| 2010-08-10 | 25,610 | 26,800 | 25,600 | 26,800 | 118 | 67 |
| 2010-08-09 | 26,200 | 26,310 | 25,560 | 26,000 | 61 | 65 |
| 2010-08-06 | 25,610 | 26,200 | 25,600 | 26,200 | 45 | 65.50 |
| 2010-08-05 | 26,370 | 26,500 | 25,800 | 26,400 | 122 | 66 |
| 2010-08-04 | 26,150 | 26,680 | 26,150 | 26,680 | 16 | 66.70 |
| 2010-08-03 | 26,000 | 27,000 | 26,000 | 27,000 | 69 | 67.50 |
| 2010-08-02 | 27,330 | 27,500 | 26,000 | 26,000 | 49 | 65 |
| 2010-07-30 | 26,400 | 26,700 | 26,220 | 26,330 | 34 | 65.83 |
| 2010-07-29 | 27,210 | 27,500 | 26,200 | 26,500 | 44 | 66.25 |
| 2010-07-28 | 26,100 | 27,950 | 26,000 | 27,950 | 68 | 69.88 |
| 2010-07-27 | 26,500 | 26,500 | 25,600 | 26,000 | 29 | 65 |
| 2010-07-26 | 25,900 | 26,200 | 25,900 | 26,000 | 12 | 65 |
| 2010-07-23 | 26,000 | 26,500 | 25,040 | 26,500 | 73 | 66.25 |
| 2010-07-22 | 26,800 | 26,800 | 25,000 | 26,000 | 47 | 65 |
| 2010-07-21 | 27,220 | 27,220 | 26,210 | 26,300 | 104 | 65.75 |
| 2010-07-20 | 26,850 | 27,890 | 26,850 | 27,230 | 43 | 68.08 |
| 2010-07-16 | 27,150 | 27,150 | 26,820 | 26,840 | 72 | 67.10 |
| 2010-07-15 | 27,450 | 27,700 | 26,820 | 27,500 | 124 | 68.75 |
| 2010-07-14 | 26,500 | 29,400 | 26,310 | 28,200 | 180 | 70.50 |
| 2010-07-13 | 26,210 | 27,800 | 26,150 | 26,300 | 210 | 65.75 |
| 2010-07-12 | 27,000 | 27,550 | 26,610 | 27,200 | 143 | 68 |
| 2010-07-09 | 27,600 | 27,610 | 26,260 | 27,600 | 345 | 69 |
| 2010-07-08 | 28,700 | 28,700 | 27,500 | 28,100 | 242 | 70.25 |
| 2010-07-07 | 29,000 | 29,500 | 28,810 | 28,810 | 33 | 72.03 |
| 2010-07-06 | 29,800 | 30,000 | 28,500 | 29,300 | 148 | 73.25 |
| 2010-07-05 | 28,500 | 30,000 | 28,500 | 29,400 | 114 | 73.50 |
| 2010-07-02 | 28,000 | 29,500 | 28,000 | 29,500 | 59 | 73.75 |
| 2010-07-01 | 29,300 | 29,500 | 27,550 | 29,500 | 99 | 73.75 |
| 2010-06-30 | 29,300 | 31,000 | 28,800 | 30,200 | 226 | 75.50 |
| 2010-06-29 | 33,700 | 33,700 | 30,150 | 32,100 | 105 | 80.25 |
| 2010-06-28 | 32,250 | 34,500 | 29,450 | 34,300 | 475 | 85.75 |
| 2010-06-25 | 187,000 | 188,700 | 185,000 | 188,700 | 100 | 94.35 |
| 2010-06-24 | 186,500 | 187,900 | 184,900 | 186,500 | 76 | 93.25 |
| 2010-06-23 | 185,000 | 187,400 | 184,700 | 186,300 | 75 | 93.15 |
| 2010-06-22 | 188,000 | 189,000 | 185,700 | 185,700 | 89 | 92.85 |
| 2010-06-21 | 186,400 | 188,000 | 186,400 | 188,000 | 41 | 94 |
| 2010-06-18 | 187,000 | 187,500 | 184,700 | 186,000 | 31 | 93 |
| 2010-06-17 | 186,000 | 186,400 | 181,100 | 186,400 | 30 | 93.20 |
| 2010-06-16 | 190,000 | 190,000 | 184,500 | 186,000 | 67 | 93 |
| 2010-06-15 | 178,000 | 190,000 | 176,000 | 190,000 | 198 | 95 |
| 2010-06-14 | 172,100 | 176,000 | 172,100 | 176,000 | 38 | 88 |
| 2010-06-11 | 177,000 | 177,000 | 170,100 | 173,100 | 63 | 86.55 |
| 2010-06-10 | 174,100 | 177,500 | 172,800 | 177,500 | 29 | 88.75 |
| 2010-06-09 | 180,000 | 180,000 | 173,800 | 174,300 | 23 | 87.15 |
| 2010-06-08 | 171,700 | 179,900 | 171,700 | 177,000 | 32 | 88.50 |
| 2010-06-07 | 177,400 | 181,900 | 174,500 | 174,700 | 33 | 87.35 |
| 2010-06-04 | 180,600 | 183,700 | 180,400 | 181,400 | 26 | 90.70 |
| 2010-06-03 | 181,500 | 183,000 | 180,600 | 180,800 | 18 | 90.40 |
| 2010-06-02 | 182,500 | 185,000 | 180,100 | 180,600 | 25 | 90.30 |
| 2010-06-01 | 186,900 | 186,900 | 184,500 | 186,800 | 13 | 93.40 |
| 2010-05-31 | 182,000 | 187,500 | 182,000 | 186,900 | 19 | 93.45 |
| 2010-05-28 | 179,900 | 182,000 | 179,900 | 182,000 | 19 | 91 |
| 2010-05-27 | 171,500 | 174,000 | 171,500 | 174,000 | 14 | 87 |
| 2010-05-26 | 175,000 | 176,000 | 171,000 | 176,000 | 20 | 88 |
| 2010-05-25 | 180,000 | 182,000 | 173,100 | 175,000 | 42 | 87.50 |
| 2010-05-24 | 178,000 | 181,900 | 178,000 | 181,400 | 17 | 90.70 |
| 2010-05-21 | 170,000 | 178,000 | 170,000 | 178,000 | 39 | 89 |
| 2010-05-20 | 181,000 | 181,000 | 179,000 | 179,000 | 9 | 89.50 |
| 2010-05-19 | 180,000 | 183,000 | 170,500 | 182,000 | 43 | 91 |
| 2010-05-18 | 180,000 | 186,000 | 178,200 | 184,600 | 79 | 92.30 |
| 2010-05-17 | 200,000 | 200,000 | 179,000 | 179,500 | 124 | 89.75 |
| 2010-05-14 | 200,400 | 201,500 | 195,300 | 200,000 | 44 | 100 |
| 2010-05-13 | 210,000 | 210,000 | 195,000 | 200,900 | 36 | 100.45 |
| 2010-05-12 | 208,000 | 208,000 | 203,800 | 206,500 | 74 | 103.25 |
| 2010-05-11 | 216,800 | 220,000 | 200,100 | 203,800 | 217 | 101.90 |
| 2010-05-10 | 184,900 | 189,800 | 180,000 | 189,800 | 11 | 94.90 |
| 2010-05-07 | 180,000 | 187,800 | 173,600 | 185,000 | 39 | 92.50 |
| 2010-05-06 | 191,100 | 194,700 | 190,100 | 190,100 | 25 | 95.05 |
| 2010-04-30 | 195,000 | 198,900 | 195,000 | 197,900 | 20 | 98.95 |
| 2010-04-28 | 192,000 | 195,000 | 192,000 | 194,700 | 31 | 97.35 |
| 2010-04-27 | 197,000 | 197,000 | 190,000 | 194,000 | 62 | 97 |
| 2010-04-26 | 196,000 | 196,000 | 185,500 | 193,000 | 57 | 96.50 |
| 2010-04-23 | 177,900 | 180,000 | 177,900 | 180,000 | 39 | 90 |
| 2010-04-22 | 172,000 | 177,000 | 171,700 | 177,000 | 32 | 88.50 |
| 2010-04-21 | 166,000 | 171,300 | 166,000 | 171,300 | 23 | 85.65 |
| 2010-04-20 | 161,000 | 166,000 | 161,000 | 166,000 | 17 | 83 |
| 2010-04-19 | 160,000 | 163,000 | 157,100 | 163,000 | 57 | 81.50 |
| 2010-04-16 | 170,100 | 170,100 | 157,100 | 163,000 | 76 | 81.50 |
| 2010-04-15 | 171,300 | 175,000 | 170,200 | 170,400 | 33 | 85.20 |
| 2010-04-14 | 185,000 | 185,000 | 172,000 | 175,000 | 56 | 87.50 |
| 2010-04-13 | 182,900 | 184,000 | 178,000 | 179,900 | 39 | 89.95 |
| 2010-04-12 | 177,000 | 183,100 | 177,000 | 181,900 | 64 | 90.95 |
| 2010-04-09 | 174,000 | 176,900 | 173,500 | 176,400 | 56 | 88.20 |
| 2010-04-08 | 163,000 | 177,000 | 163,000 | 172,900 | 54 | 86.45 |
| 2010-04-07 | 159,300 | 162,000 | 158,500 | 161,000 | 14 | 80.50 |
| 2010-04-06 | 157,900 | 160,000 | 155,700 | 159,400 | 49 | 79.70 |
| 2010-04-05 | 154,000 | 157,900 | 153,000 | 155,000 | 42 | 77.50 |
| 2010-04-02 | 159,000 | 159,000 | 150,000 | 153,000 | 69 | 76.50 |
| 2010-04-01 | 142,500 | 160,000 | 142,500 | 149,300 | 136 | 74.65 |
| 2010-03-31 | 135,000 | 139,400 | 135,000 | 139,400 | 56 | 69.70 |
| 2010-03-30 | 135,000 | 135,500 | 134,500 | 135,000 | 43 | 67.50 |
| 2010-03-29 | 133,500 | 134,900 | 132,300 | 134,900 | 28 | 67.45 |
| 2010-03-26 | 135,000 | 135,000 | 131,000 | 132,000 | 27 | 66 |
| 2010-03-25 | 131,700 | 132,000 | 131,600 | 132,000 | 7 | 66 |
| 2010-03-24 | 135,000 | 135,000 | 130,200 | 131,500 | 28 | 65.75 |
| 2010-03-23 | 135,500 | 135,500 | 130,500 | 135,000 | 20 | 67.50 |
| 2010-03-19 | 135,500 | 135,500 | 135,500 | 135,500 | 4 | 67.75 |
| 2010-03-18 | 135,500 | 135,500 | 135,500 | 135,500 | 2 | 67.75 |
| 2010-03-17 | 135,500 | 135,500 | 135,500 | 135,500 | 2 | 67.75 |
| 2010-03-16 | 129,500 | 135,700 | 129,400 | 135,500 | 10 | 67.75 |
| 2010-03-15 | 133,500 | 134,000 | 133,500 | 134,000 | 6 | 67 |
| 2010-03-12 | 133,000 | 133,500 | 133,000 | 133,500 | 14 | 66.75 |
| 2010-03-11 | 132,000 | 134,500 | 132,000 | 134,500 | 6 | 67.25 |
| 2010-03-10 | 130,100 | 134,800 | 130,000 | 134,800 | 14 | 67.40 |
| 2010-03-09 | 135,000 | 136,000 | 132,100 | 133,000 | 10 | 66.50 |
| 2010-03-08 | 135,000 | 135,000 | 133,600 | 135,000 | 4 | 67.50 |
| 2010-03-05 | 133,600 | 133,600 | 133,600 | 133,600 | 1 | 66.80 |
| 2010-03-04 | 130,100 | 134,800 | 130,000 | 133,600 | 15 | 66.80 |
| 2010-03-03 | 130,300 | 135,000 | 130,000 | 130,100 | 21 | 65.05 |
| 2010-03-02 | 138,500 | 138,500 | 135,000 | 135,000 | 8 | 67.50 |
| 2010-03-01 | 136,000 | 138,500 | 136,000 | 138,500 | 9 | 69.25 |
| 2010-02-26 | 132,000 | 138,000 | 132,000 | 138,000 | 21 | 69 |
| 2010-02-25 | 130,000 | 131,000 | 127,500 | 131,000 | 13 | 65.50 |
| 2010-02-24 | 121,000 | 132,500 | 120,100 | 130,000 | 29 | 65 |
| 2010-02-23 | 120,000 | 130,000 | 120,000 | 130,000 | 17 | 65 |
| 2010-02-22 | 117,400 | 119,500 | 117,400 | 119,500 | 5 | 59.75 |
| 2010-02-19 | 112,100 | 113,000 | 112,100 | 113,000 | 6 | 56.50 |
| 2010-02-18 | 116,000 | 116,000 | 116,000 | 116,000 | 11 | 58 |
| 2010-02-17 | 117,000 | 118,000 | 117,000 | 118,000 | 4 | 59 |
| 2010-02-16 | 119,100 | 119,100 | 118,000 | 118,000 | 7 | 59 |
| 2010-02-15 | 119,900 | 119,900 | 119,900 | 119,900 | 4 | 59.95 |
| 2010-02-12 | 119,300 | 122,100 | 119,300 | 120,000 | 14 | 60 |
| 2010-02-10 | 119,300 | 119,300 | 119,300 | 119,300 | 1 | 59.65 |
| 2010-02-09 | 119,000 | 119,000 | 119,000 | 119,000 | 6 | 59.50 |
| 2010-02-08 | 119,300 | 119,300 | 119,000 | 119,100 | 7 | 59.55 |
| 2010-02-05 | 121,500 | 121,500 | 119,200 | 119,500 | 10 | 59.75 |
| 2010-02-04 | 121,200 | 121,200 | 121,000 | 121,000 | 2 | 60.50 |
| 2010-02-03 | 120,200 | 122,000 | 120,200 | 122,000 | 5 | 61 |
| 2010-02-02 | 121,100 | 124,100 | 121,000 | 123,000 | 5 | 61.50 |
| 2010-02-01 | 128,900 | 128,900 | 120,000 | 124,000 | 8 | 62 |
| 2010-01-29 | 123,000 | 124,000 | 120,000 | 124,000 | 9 | 62 |
| 2010-01-28 | 124,000 | 125,000 | 124,000 | 125,000 | 3 | 62.50 |
| 2010-01-27 | 126,800 | 126,800 | 123,000 | 125,000 | 10 | 62.50 |
| 2010-01-26 | 130,000 | 130,000 | 126,800 | 126,800 | 13 | 63.40 |
| 2010-01-25 | 130,000 | 130,000 | 127,200 | 127,200 | 21 | 63.60 |
| 2010-01-22 | 134,000 | 134,000 | 127,000 | 130,000 | 18 | 65 |
| 2010-01-21 | 130,000 | 134,000 | 124,000 | 134,000 | 29 | 67 |
| 2010-01-20 | 125,900 | 131,000 | 125,900 | 131,000 | 49 | 65.50 |
| 2010-01-19 | 124,000 | 124,000 | 121,000 | 124,000 | 13 | 62 |
| 2010-01-18 | 120,600 | 120,600 | 117,600 | 119,000 | 21 | 59.50 |
| 2010-01-15 | 119,000 | 120,600 | 119,000 | 120,600 | 26 | 60.30 |
| 2010-01-14 | 119,000 | 119,000 | 115,000 | 119,000 | 25 | 59.50 |
| 2010-01-13 | 117,000 | 117,500 | 117,000 | 117,500 | 6 | 58.75 |
| 2010-01-12 | 113,000 | 117,000 | 113,000 | 116,000 | 8 | 58 |
| 2010-01-08 | 115,000 | 118,000 | 113,000 | 113,000 | 40 | 56.50 |
| 2010-01-07 | 110,000 | 113,000 | 110,000 | 113,000 | 11 | 56.50 |
| 2010-01-06 | 105,000 | 110,000 | 105,000 | 110,000 | 3 | 55 |
| 2010-01-05 | 110,000 | 110,000 | 110,000 | 110,000 | 2 | 55 |
| 2010-01-04 | 111,000 | 111,000 | 110,000 | 110,000 | 7 | 55 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2016-03-29]1株→2株 [2013-06-26]1株→100株 [2010-06-28]1株→5株