2157 (株)コシダカホールディングス 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 | 340,000 | 341,000 | 338,000 | 341,000 | 27 | 50.53 |
| 2010-12-29 | 334,000 | 342,000 | 334,000 | 342,000 | 31 | 50.68 |
| 2010-12-28 | 333,000 | 334,000 | 330,000 | 334,000 | 37 | 49.49 |
| 2010-12-27 | 338,000 | 342,000 | 334,000 | 334,000 | 51 | 49.49 |
| 2010-12-24 | 347,504 | 349,000 | 338,000 | 338,000 | 115 | 50.08 |
| 2010-12-22 | 353,000 | 353,504 | 346,000 | 349,504 | 190 | 51.79 |
| 2010-12-21 | 333,504 | 348,000 | 333,504 | 348,000 | 246 | 51.56 |
| 2010-12-20 | 333,000 | 335,000 | 331,000 | 332,504 | 52 | 49.27 |
| 2010-12-17 | 330,000 | 331,000 | 325,000 | 330,000 | 69 | 48.90 |
| 2010-12-16 | 324,000 | 329,000 | 321,504 | 329,000 | 105 | 48.75 |
| 2010-12-15 | 322,000 | 324,000 | 317,504 | 320,000 | 89 | 47.42 |
| 2010-12-14 | 312,504 | 318,000 | 312,504 | 317,000 | 94 | 46.97 |
| 2010-12-13 | 314,504 | 314,504 | 312,000 | 312,504 | 27 | 46.31 |
| 2010-12-10 | 311,504 | 314,000 | 311,000 | 312,000 | 53 | 46.23 |
| 2010-12-09 | 315,000 | 315,000 | 310,504 | 313,000 | 33 | 46.38 |
| 2010-12-08 | 312,504 | 315,504 | 311,504 | 315,504 | 51 | 46.75 |
| 2010-12-07 | 316,504 | 317,000 | 312,504 | 312,504 | 20 | 46.31 |
| 2010-12-06 | 311,504 | 315,000 | 311,000 | 314,504 | 34 | 46.60 |
| 2010-12-03 | 315,504 | 317,504 | 311,504 | 312,000 | 36 | 46.23 |
| 2010-12-02 | 319,000 | 320,000 | 314,504 | 315,000 | 65 | 46.68 |
| 2010-12-01 | 313,504 | 318,000 | 313,000 | 316,000 | 38 | 46.82 |
| 2010-11-30 | 318,504 | 318,504 | 310,000 | 313,504 | 62 | 46.45 |
| 2010-11-29 | 314,000 | 318,504 | 313,504 | 318,000 | 47 | 47.12 |
| 2010-11-26 | 308,000 | 314,504 | 308,000 | 310,000 | 81 | 45.93 |
| 2010-11-25 | 308,000 | 311,000 | 303,504 | 306,504 | 81 | 45.42 |
| 2010-11-24 | 295,504 | 307,000 | 295,104 | 301,504 | 110 | 44.68 |
| 2010-11-22 | 300,000 | 302,000 | 296,304 | 296,304 | 64 | 43.90 |
| 2010-11-19 | 296,904 | 300,000 | 294,504 | 297,504 | 79 | 44.08 |
| 2010-11-18 | 291,000 | 294,800 | 290,000 | 293,000 | 49 | 43.42 |
| 2010-11-17 | 292,600 | 292,600 | 290,000 | 291,200 | 13 | 43.15 |
| 2010-11-16 | 299,904 | 299,904 | 292,104 | 292,800 | 25 | 43.39 |
| 2010-11-15 | 291,904 | 300,000 | 290,104 | 300,000 | 87 | 44.45 |
| 2010-11-12 | 290,504 | 292,800 | 290,000 | 292,800 | 7 | 43.39 |
| 2010-11-11 | 294,000 | 294,504 | 291,504 | 292,000 | 11 | 43.27 |
| 2010-11-10 | 292,000 | 294,800 | 290,104 | 293,000 | 31 | 43.42 |
| 2010-11-09 | 291,000 | 291,000 | 287,000 | 289,904 | 20 | 42.96 |
| 2010-11-08 | 291,904 | 294,504 | 290,000 | 291,000 | 23 | 43.12 |
| 2010-11-05 | 287,800 | 293,000 | 286,504 | 291,904 | 150 | 43.25 |
| 2010-11-04 | 279,504 | 287,000 | 279,504 | 283,704 | 39 | 42.04 |
| 2010-11-02 | 281,704 | 282,000 | 278,104 | 278,104 | 43 | 41.21 |
| 2010-11-01 | 285,104 | 286,200 | 278,104 | 286,000 | 41 | 42.38 |
| 2010-10-29 | 293,000 | 293,000 | 281,000 | 285,104 | 97 | 42.25 |
| 2010-10-28 | 295,000 | 297,000 | 292,304 | 295,000 | 43 | 43.71 |
| 2010-10-27 | 303,000 | 306,504 | 298,600 | 298,600 | 81 | 44.24 |
| 2010-10-26 | 302,000 | 305,000 | 298,504 | 303,000 | 104 | 44.90 |
| 2010-10-25 | 293,904 | 302,504 | 292,000 | 298,104 | 216 | 44.17 |
| 2010-10-22 | 288,000 | 290,000 | 286,000 | 290,000 | 71 | 42.97 |
| 2010-10-21 | 281,200 | 288,000 | 279,000 | 285,504 | 74 | 42.30 |
| 2010-10-20 | 285,104 | 285,104 | 275,000 | 277,504 | 64 | 41.12 |
| 2010-10-19 | 284,800 | 290,904 | 284,800 | 286,400 | 91 | 42.44 |
| 2010-10-18 | 277,104 | 286,000 | 277,104 | 284,400 | 85 | 42.14 |
| 2010-10-15 | 272,504 | 276,000 | 270,000 | 274,504 | 39 | 40.67 |
| 2010-10-14 | 276,600 | 277,000 | 269,800 | 273,200 | 80 | 40.48 |
| 2010-10-13 | 277,600 | 281,000 | 270,504 | 276,000 | 208 | 40.90 |
| 2010-10-12 | 289,904 | 295,000 | 280,000 | 282,600 | 415 | 41.87 |
| 2010-10-08 | 254,000 | 257,304 | 252,600 | 257,304 | 59 | 38.13 |
| 2010-10-07 | 251,400 | 255,400 | 251,400 | 255,304 | 34 | 37.83 |
| 2010-10-06 | 254,000 | 255,000 | 251,504 | 251,504 | 48 | 37.27 |
| 2010-10-05 | 257,704 | 257,904 | 254,600 | 257,000 | 48 | 38.08 |
| 2010-10-04 | 250,200 | 258,904 | 250,200 | 258,704 | 83 | 38.33 |
| 2010-10-01 | 249,000 | 253,904 | 248,904 | 251,000 | 13 | 37.19 |
| 2010-09-30 | 255,400 | 255,600 | 247,504 | 248,904 | 53 | 36.88 |
| 2010-09-29 | 245,504 | 255,200 | 245,504 | 255,000 | 54 | 37.78 |
| 2010-09-28 | 240,000 | 245,000 | 239,000 | 245,000 | 23 | 36.30 |
| 2010-09-27 | 240,504 | 242,000 | 239,000 | 240,000 | 34 | 35.56 |
| 2010-09-24 | 240,000 | 240,000 | 238,400 | 240,000 | 21 | 35.56 |
| 2010-09-22 | 240,704 | 240,704 | 237,600 | 240,000 | 107 | 35.56 |
| 2010-09-21 | 236,800 | 240,400 | 236,800 | 240,400 | 19 | 35.62 |
| 2010-09-17 | 240,000 | 240,000 | 235,800 | 236,000 | 38 | 34.97 |
| 2010-09-16 | 246,800 | 246,800 | 242,104 | 242,104 | 16 | 35.87 |
| 2010-09-15 | 241,000 | 247,904 | 241,000 | 247,904 | 24 | 36.73 |
| 2010-09-14 | 248,104 | 248,104 | 238,600 | 245,800 | 44 | 36.42 |
| 2010-09-13 | 251,704 | 251,800 | 248,800 | 248,800 | 19 | 36.87 |
| 2010-09-10 | 255,000 | 255,000 | 251,504 | 251,504 | 23 | 37.27 |
| 2010-09-09 | 252,904 | 253,200 | 250,000 | 253,000 | 33 | 37.49 |
| 2010-09-08 | 248,704 | 252,000 | 247,000 | 251,504 | 61 | 37.27 |
| 2010-09-07 | 241,104 | 245,000 | 238,000 | 245,000 | 42 | 36.30 |
| 2010-09-06 | 238,000 | 240,104 | 235,000 | 239,800 | 22 | 35.53 |
| 2010-09-03 | 234,000 | 237,800 | 234,000 | 236,000 | 29 | 34.97 |
| 2010-09-02 | 233,000 | 234,000 | 231,000 | 231,104 | 31 | 34.24 |
| 2010-09-01 | 231,000 | 231,600 | 225,600 | 231,504 | 34 | 34.30 |
| 2010-08-31 | 233,704 | 234,304 | 231,000 | 231,000 | 49 | 34.23 |
| 2010-08-30 | 235,504 | 239,000 | 232,104 | 233,704 | 106 | 34.63 |
| 2010-08-27 | 231,000 | 241,904 | 230,104 | 238,800 | 572 | 35.38 |
| 2010-08-26 | 232,400 | 243,800 | 231,504 | 238,104 | 1,930 | 35.28 |
| 2010-08-25 | 235,000 | 238,904 | 233,400 | 235,000 | 202 | 34.82 |
| 2010-08-24 | 251,000 | 251,000 | 230,200 | 238,504 | 162 | 35.34 |
| 2010-08-23 | 251,600 | 253,200 | 250,200 | 250,304 | 97 | 37.09 |
| 2010-08-20 | 259,904 | 259,904 | 250,000 | 250,000 | 109 | 37.04 |
| 2010-08-19 | 260,104 | 261,704 | 258,304 | 260,504 | 48 | 38.60 |
| 2010-08-18 | 262,304 | 263,000 | 258,000 | 261,704 | 60 | 38.78 |
| 2010-08-17 | 260,904 | 264,000 | 260,000 | 263,504 | 42 | 39.04 |
| 2010-08-16 | 255,704 | 262,800 | 254,904 | 262,600 | 52 | 38.91 |
| 2010-08-13 | 253,000 | 254,704 | 252,504 | 254,704 | 31 | 37.74 |
| 2010-08-12 | 250,104 | 254,504 | 250,000 | 252,200 | 54 | 37.37 |
| 2010-08-11 | 257,600 | 257,600 | 250,400 | 253,000 | 63 | 37.49 |
| 2010-08-10 | 256,304 | 259,400 | 256,304 | 258,200 | 64 | 38.26 |
| 2010-08-09 | 249,904 | 268,000 | 248,600 | 262,000 | 78 | 38.82 |
| 2010-08-06 | 263,000 | 263,000 | 253,000 | 254,600 | 113 | 37.73 |
| 2010-08-05 | 268,000 | 268,000 | 263,800 | 264,800 | 38 | 39.24 |
| 2010-08-04 | 268,400 | 268,400 | 267,400 | 267,400 | 17 | 39.62 |
| 2010-08-03 | 269,704 | 270,904 | 268,400 | 269,904 | 23 | 39.99 |
| 2010-08-02 | 269,000 | 269,704 | 267,904 | 268,600 | 38 | 39.80 |
| 2010-07-30 | 273,400 | 274,000 | 270,104 | 270,904 | 39 | 40.14 |
| 2010-07-29 | 273,504 | 275,504 | 273,504 | 273,904 | 20 | 40.59 |
| 2010-07-28 | 277,000 | 277,800 | 274,000 | 275,704 | 55 | 40.85 |
| 2010-07-27 | 273,304 | 277,504 | 273,104 | 276,600 | 45 | 40.99 |
| 2010-07-26 | 272,904 | 272,904 | 271,000 | 272,504 | 49 | 40.38 |
| 2010-07-23 | 267,000 | 270,000 | 265,104 | 269,904 | 41 | 39.99 |
| 2010-07-22 | 266,504 | 267,504 | 263,400 | 264,000 | 37 | 39.12 |
| 2010-07-21 | 270,200 | 270,200 | 266,200 | 266,200 | 35 | 39.44 |
| 2010-07-20 | 265,000 | 274,000 | 265,000 | 267,200 | 38 | 39.59 |
| 2010-07-16 | 275,704 | 276,000 | 270,000 | 270,104 | 88 | 40.02 |
| 2010-07-15 | 284,000 | 284,000 | 276,000 | 276,800 | 75 | 41.01 |
| 2010-07-14 | 280,000 | 283,000 | 276,104 | 281,000 | 173 | 41.64 |
| 2010-07-13 | 286,000 | 287,000 | 281,000 | 281,200 | 91 | 41.67 |
| 2010-07-12 | 287,200 | 293,000 | 286,704 | 286,704 | 136 | 42.48 |
| 2010-07-09 | 302,504 | 303,000 | 288,000 | 289,600 | 198 | 42.91 |
| 2010-07-08 | 320,000 | 327,000 | 302,504 | 306,000 | 258 | 45.34 |
| 2010-07-07 | 316,000 | 318,000 | 312,504 | 314,000 | 42 | 46.53 |
| 2010-07-06 | 309,504 | 314,504 | 304,000 | 313,000 | 94 | 46.38 |
| 2010-07-05 | 307,000 | 310,000 | 306,504 | 307,000 | 83 | 45.49 |
| 2010-07-02 | 292,704 | 305,000 | 292,104 | 304,504 | 67 | 45.12 |
| 2010-07-01 | 293,504 | 298,704 | 293,504 | 295,000 | 48 | 43.71 |
| 2010-06-30 | 286,000 | 302,000 | 286,000 | 302,000 | 111 | 44.75 |
| 2010-06-29 | 288,000 | 298,000 | 288,000 | 296,000 | 104 | 43.86 |
| 2010-06-28 | 282,904 | 288,000 | 282,400 | 288,000 | 55 | 42.67 |
| 2010-06-25 | 283,000 | 283,104 | 278,000 | 278,000 | 58 | 41.19 |
| 2010-06-24 | 286,304 | 288,600 | 284,504 | 288,400 | 40 | 42.73 |
| 2010-06-23 | 287,000 | 290,400 | 287,000 | 290,400 | 22 | 43.03 |
| 2010-06-22 | 294,504 | 294,800 | 288,704 | 289,200 | 64 | 42.85 |
| 2010-06-21 | 289,504 | 294,000 | 289,000 | 293,304 | 60 | 43.46 |
| 2010-06-18 | 284,000 | 286,000 | 280,304 | 286,000 | 40 | 42.38 |
| 2010-06-17 | 287,304 | 287,304 | 278,104 | 284,600 | 50 | 42.17 |
| 2010-06-16 | 296,104 | 298,800 | 285,504 | 290,504 | 129 | 43.05 |
| 2010-06-15 | 281,000 | 293,104 | 279,504 | 292,504 | 109 | 43.34 |
| 2010-06-14 | 274,000 | 279,704 | 271,000 | 277,800 | 64 | 41.16 |
| 2010-06-11 | 271,504 | 271,504 | 265,304 | 269,000 | 48 | 39.86 |
| 2010-06-10 | 265,000 | 269,904 | 263,504 | 268,000 | 112 | 39.71 |
| 2010-06-09 | 261,504 | 262,000 | 257,704 | 261,800 | 33 | 38.79 |
| 2010-06-08 | 255,304 | 259,600 | 252,000 | 258,000 | 22 | 38.23 |
| 2010-06-07 | 260,200 | 260,200 | 254,904 | 256,504 | 84 | 38.01 |
| 2010-06-04 | 264,200 | 271,504 | 264,200 | 268,000 | 42 | 39.71 |
| 2010-06-03 | 262,504 | 264,000 | 261,504 | 262,600 | 37 | 38.91 |
| 2010-06-02 | 254,104 | 259,304 | 254,104 | 258,704 | 25 | 38.33 |
| 2010-06-01 | 268,000 | 269,904 | 250,104 | 261,504 | 180 | 38.75 |
| 2010-05-31 | 260,000 | 267,904 | 260,000 | 267,904 | 71 | 39.70 |
| 2010-05-28 | 265,000 | 272,000 | 258,000 | 259,000 | 153 | 38.38 |
| 2010-05-27 | 248,704 | 258,504 | 241,504 | 255,000 | 156 | 37.78 |
| 2010-05-26 | 264,600 | 265,504 | 250,000 | 251,504 | 148 | 37.27 |
| 2010-05-25 | 275,200 | 278,000 | 261,200 | 262,000 | 102 | 38.82 |
| 2010-05-24 | 274,704 | 283,000 | 274,000 | 277,704 | 80 | 41.15 |
| 2010-05-21 | 256,304 | 268,504 | 252,104 | 268,504 | 94 | 39.79 |
| 2010-05-20 | 259,000 | 266,504 | 259,000 | 264,000 | 48 | 39.12 |
| 2010-05-19 | 267,800 | 270,504 | 260,104 | 264,000 | 155 | 39.12 |
| 2010-05-18 | 294,600 | 294,800 | 273,304 | 276,904 | 105 | 41.03 |
| 2010-05-17 | 299,104 | 300,504 | 283,200 | 290,000 | 131 | 42.97 |
| 2010-05-14 | 305,000 | 307,000 | 300,000 | 301,000 | 36 | 44.60 |
| 2010-05-13 | 304,000 | 311,000 | 300,504 | 305,000 | 85 | 45.19 |
| 2010-05-12 | 298,504 | 300,000 | 292,504 | 296,000 | 71 | 43.86 |
| 2010-05-11 | 306,000 | 309,504 | 299,400 | 299,400 | 99 | 44.36 |
| 2010-05-10 | 300,000 | 310,504 | 298,000 | 305,000 | 170 | 45.19 |
| 2010-05-07 | 300,000 | 316,000 | 300,000 | 315,504 | 185 | 46.75 |
| 2010-05-06 | 311,000 | 322,000 | 311,000 | 316,000 | 81 | 46.82 |
| 2010-04-30 | 329,000 | 335,000 | 320,000 | 325,504 | 114 | 48.23 |
| 2010-04-28 | 314,000 | 325,000 | 311,000 | 318,000 | 105 | 47.12 |
| 2010-04-27 | 302,000 | 337,000 | 302,000 | 321,000 | 381 | 47.56 |
| 2010-04-26 | 302,000 | 308,000 | 297,400 | 299,104 | 168 | 44.32 |
| 2010-04-23 | 304,000 | 310,000 | 295,000 | 308,504 | 228 | 45.71 |
| 2010-04-22 | 290,000 | 312,000 | 283,000 | 310,000 | 246 | 45.93 |
| 2010-04-21 | 274,400 | 295,000 | 272,200 | 286,000 | 334 | 42.38 |
| 2010-04-20 | 270,000 | 274,904 | 270,000 | 272,000 | 76 | 40.30 |
| 2010-04-19 | 265,000 | 271,000 | 263,504 | 270,000 | 34 | 40.01 |
| 2010-04-16 | 273,000 | 275,000 | 269,000 | 271,000 | 79 | 40.16 |
| 2010-04-15 | 262,000 | 269,000 | 262,000 | 269,000 | 61 | 39.86 |
| 2010-04-14 | 262,000 | 265,104 | 255,304 | 260,000 | 137 | 38.53 |
| 2010-04-13 | 272,104 | 272,400 | 265,200 | 265,200 | 143 | 39.30 |
| 2010-04-12 | 270,000 | 278,000 | 270,000 | 273,504 | 229 | 40.53 |
| 2010-04-09 | 274,904 | 278,000 | 274,200 | 277,000 | 71 | 41.04 |
| 2010-04-08 | 276,800 | 277,704 | 272,104 | 275,800 | 68 | 40.87 |
| 2010-04-07 | 278,504 | 279,000 | 271,504 | 278,000 | 69 | 41.19 |
| 2010-04-06 | 275,000 | 283,000 | 270,000 | 279,000 | 92 | 41.34 |
| 2010-04-05 | 254,504 | 281,000 | 253,400 | 278,904 | 106 | 41.33 |
| 2010-04-02 | 254,000 | 255,000 | 252,000 | 254,504 | 40 | 37.71 |
| 2010-04-01 | 244,000 | 257,000 | 244,000 | 255,000 | 34 | 37.78 |
| 2010-03-31 | 244,000 | 246,904 | 242,104 | 243,400 | 20 | 36.07 |
| 2010-03-30 | 242,000 | 242,000 | 237,104 | 242,000 | 64 | 35.86 |
| 2010-03-29 | 250,800 | 250,800 | 240,000 | 243,904 | 93 | 36.14 |
| 2010-03-26 | 250,000 | 261,000 | 249,000 | 249,000 | 110 | 36.90 |
| 2010-03-25 | 248,000 | 251,000 | 241,000 | 249,800 | 60 | 37.01 |
| 2010-03-24 | 235,000 | 252,000 | 235,000 | 248,000 | 156 | 36.75 |
| 2010-03-23 | 234,904 | 235,904 | 230,000 | 235,904 | 33 | 34.96 |
| 2010-03-19 | 233,000 | 235,000 | 227,000 | 235,000 | 56 | 34.82 |
| 2010-03-18 | 234,400 | 234,400 | 230,000 | 232,000 | 68 | 34.38 |
| 2010-03-17 | 226,504 | 240,000 | 226,504 | 236,000 | 146 | 34.97 |
| 2010-03-16 | 228,600 | 230,000 | 225,304 | 226,000 | 76 | 33.49 |
| 2010-03-15 | 219,704 | 227,000 | 218,104 | 227,000 | 86 | 33.64 |
| 2010-03-12 | 216,000 | 218,904 | 215,000 | 218,000 | 84 | 32.30 |
| 2010-03-11 | 213,000 | 216,504 | 213,000 | 216,000 | 41 | 32.01 |
| 2010-03-10 | 209,104 | 213,000 | 209,104 | 213,000 | 45 | 31.56 |
| 2010-03-09 | 213,600 | 213,600 | 211,000 | 211,504 | 47 | 31.34 |
| 2010-03-08 | 210,000 | 213,600 | 208,200 | 213,600 | 128 | 31.65 |
| 2010-03-05 | 209,200 | 210,504 | 208,000 | 210,000 | 36 | 31.12 |
| 2010-03-04 | 212,000 | 212,104 | 210,000 | 210,904 | 31 | 31.25 |
| 2010-03-03 | 215,104 | 216,504 | 212,104 | 212,104 | 41 | 31.43 |
| 2010-03-02 | 214,504 | 214,504 | 211,000 | 213,600 | 28 | 31.65 |
| 2010-03-01 | 216,504 | 216,504 | 208,000 | 213,000 | 77 | 31.56 |
| 2010-02-26 | 216,104 | 219,400 | 215,600 | 215,600 | 49 | 31.95 |
| 2010-02-25 | 216,504 | 223,000 | 215,600 | 215,800 | 81 | 31.98 |
| 2010-02-24 | 216,704 | 222,504 | 214,704 | 221,504 | 159 | 32.82 |
| 2010-02-23 | 210,400 | 219,600 | 207,200 | 219,600 | 133 | 32.54 |
| 2010-02-22 | 219,000 | 223,000 | 210,600 | 210,600 | 243 | 31.21 |
| 2010-02-19 | 211,000 | 233,000 | 210,504 | 223,504 | 833 | 33.12 |
| 2010-02-18 | 193,000 | 193,000 | 192,304 | 193,000 | 12 | 28.60 |
| 2010-02-17 | 193,104 | 193,904 | 192,504 | 193,904 | 28 | 28.73 |
| 2010-02-16 | 192,904 | 193,800 | 192,304 | 192,304 | 17 | 28.49 |
| 2010-02-15 | 194,000 | 194,000 | 192,104 | 192,104 | 15 | 28.46 |
| 2010-02-12 | 191,000 | 192,904 | 190,104 | 190,504 | 49 | 28.23 |
| 2010-02-10 | 190,104 | 191,704 | 190,104 | 190,104 | 33 | 28.17 |
| 2010-02-09 | 191,904 | 191,904 | 190,104 | 190,104 | 5 | 28.17 |
| 2010-02-08 | 190,200 | 190,800 | 190,000 | 190,504 | 18 | 28.23 |
| 2010-02-05 | 190,104 | 191,800 | 189,104 | 191,800 | 56 | 28.42 |
| 2010-02-04 | 192,000 | 192,104 | 191,504 | 191,504 | 41 | 28.38 |
| 2010-02-03 | 192,800 | 193,000 | 191,504 | 192,000 | 10 | 28.45 |
| 2010-02-02 | 190,504 | 192,800 | 188,000 | 192,704 | 43 | 28.55 |
| 2010-02-01 | 192,000 | 192,000 | 190,504 | 192,000 | 19 | 28.45 |
| 2010-01-29 | 191,800 | 192,600 | 191,600 | 191,600 | 28 | 28.39 |
| 2010-01-28 | 191,504 | 193,000 | 191,200 | 192,904 | 18 | 28.58 |
| 2010-01-27 | 190,504 | 191,504 | 190,504 | 191,104 | 14 | 28.32 |
| 2010-01-26 | 192,000 | 193,504 | 191,000 | 191,104 | 46 | 28.32 |
| 2010-01-25 | 192,504 | 192,800 | 191,704 | 192,400 | 13 | 28.51 |
| 2010-01-22 | 191,504 | 193,800 | 191,504 | 193,000 | 33 | 28.60 |
| 2010-01-21 | 191,000 | 194,400 | 190,704 | 193,104 | 25 | 28.61 |
| 2010-01-20 | 191,000 | 193,000 | 190,504 | 192,504 | 20 | 28.52 |
| 2010-01-19 | 191,000 | 191,504 | 191,000 | 191,000 | 27 | 28.30 |
| 2010-01-18 | 194,504 | 194,504 | 191,200 | 192,000 | 33 | 28.45 |
| 2010-01-15 | 194,904 | 195,504 | 191,600 | 195,000 | 56 | 28.89 |
| 2010-01-14 | 193,704 | 194,904 | 192,504 | 194,704 | 69 | 28.85 |
| 2010-01-13 | 192,400 | 194,504 | 191,200 | 194,000 | 46 | 28.75 |
| 2010-01-12 | 190,000 | 194,504 | 188,504 | 192,800 | 111 | 28.57 |
| 2010-01-08 | 189,600 | 194,000 | 189,000 | 191,800 | 105 | 28.42 |
| 2010-01-07 | 185,504 | 188,800 | 184,104 | 188,000 | 93 | 27.86 |
| 2010-01-06 | 185,000 | 186,000 | 184,000 | 184,504 | 34 | 27.34 |
| 2010-01-05 | 187,904 | 187,904 | 183,600 | 186,200 | 67 | 27.59 |
| 2010-01-04 | 181,200 | 187,904 | 181,200 | 185,600 | 60 | 27.50 |
分割・併合履歴 ： [2020-02-27]1株→2.109株 [2018-05-29]1株→4株 [2014-08-27]1株→2株 [2011-08-29]1株→400株