2168 (株)パソナグループ 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 | 60,400 | 61,100 | 59,800 | 60,700 | 174 | 607 |
| 2010-12-29 | 59,600 | 61,200 | 59,500 | 60,400 | 211 | 604 |
| 2010-12-28 | 59,500 | 60,100 | 59,500 | 59,600 | 112 | 596 |
| 2010-12-27 | 60,100 | 60,300 | 59,900 | 59,900 | 170 | 599 |
| 2010-12-24 | 60,000 | 60,300 | 59,700 | 60,300 | 161 | 603 |
| 2010-12-22 | 60,400 | 60,400 | 59,500 | 59,900 | 310 | 599 |
| 2010-12-21 | 60,000 | 60,600 | 59,900 | 60,000 | 218 | 600 |
| 2010-12-20 | 60,500 | 60,700 | 59,900 | 60,100 | 163 | 601 |
| 2010-12-17 | 61,200 | 61,200 | 60,500 | 60,700 | 137 | 607 |
| 2010-12-16 | 61,100 | 61,100 | 60,500 | 60,800 | 112 | 608 |
| 2010-12-15 | 60,800 | 61,000 | 60,300 | 60,900 | 133 | 609 |
| 2010-12-14 | 62,300 | 62,500 | 61,000 | 61,400 | 363 | 614 |
| 2010-12-13 | 60,500 | 60,600 | 60,000 | 60,300 | 203 | 603 |
| 2010-12-10 | 62,200 | 62,900 | 61,100 | 61,100 | 419 | 611 |
| 2010-12-09 | 62,400 | 62,600 | 61,200 | 62,000 | 110 | 620 |
| 2010-12-08 | 62,500 | 63,300 | 61,400 | 61,400 | 221 | 614 |
| 2010-12-07 | 61,500 | 63,000 | 61,000 | 63,000 | 177 | 630 |
| 2010-12-06 | 61,300 | 61,700 | 60,800 | 61,300 | 50 | 613 |
| 2010-12-03 | 61,500 | 61,700 | 60,900 | 61,700 | 109 | 617 |
| 2010-12-02 | 61,700 | 62,100 | 60,600 | 60,700 | 132 | 607 |
| 2010-12-01 | 59,600 | 60,700 | 59,600 | 60,400 | 81 | 604 |
| 2010-11-30 | 60,600 | 61,500 | 59,700 | 60,100 | 103 | 601 |
| 2010-11-29 | 62,500 | 62,500 | 61,000 | 61,600 | 153 | 616 |
| 2010-11-26 | 61,000 | 61,900 | 61,000 | 61,800 | 74 | 618 |
| 2010-11-25 | 61,100 | 61,500 | 60,500 | 61,200 | 84 | 612 |
| 2010-11-24 | 60,000 | 61,500 | 60,000 | 61,200 | 121 | 612 |
| 2010-11-22 | 60,200 | 60,800 | 60,100 | 60,500 | 53 | 605 |
| 2010-11-19 | 62,200 | 62,200 | 60,100 | 60,100 | 143 | 601 |
| 2010-11-18 | 59,900 | 62,400 | 59,900 | 62,400 | 110 | 624 |
| 2010-11-17 | 59,600 | 60,300 | 59,600 | 60,100 | 24 | 601 |
| 2010-11-16 | 60,500 | 60,500 | 59,800 | 60,400 | 80 | 604 |
| 2010-11-15 | 60,500 | 60,600 | 59,900 | 59,900 | 61 | 599 |
| 2010-11-12 | 60,400 | 60,900 | 60,400 | 60,700 | 97 | 607 |
| 2010-11-11 | 60,500 | 61,100 | 60,500 | 60,800 | 71 | 608 |
| 2010-11-10 | 59,800 | 61,000 | 59,800 | 60,100 | 138 | 601 |
| 2010-11-09 | 60,500 | 60,500 | 59,300 | 59,300 | 91 | 593 |
| 2010-11-08 | 60,000 | 60,400 | 59,600 | 60,400 | 106 | 604 |
| 2010-11-05 | 60,000 | 60,400 | 59,500 | 60,300 | 259 | 603 |
| 2010-11-04 | 59,200 | 60,200 | 58,500 | 59,800 | 207 | 598 |
| 2010-11-02 | 59,700 | 59,700 | 57,400 | 58,600 | 109 | 586 |
| 2010-11-01 | 60,000 | 60,300 | 59,400 | 59,700 | 190 | 597 |
| 2010-10-29 | 59,700 | 60,200 | 59,400 | 59,400 | 155 | 594 |
| 2010-10-28 | 60,000 | 60,200 | 59,400 | 60,000 | 196 | 600 |
| 2010-10-27 | 60,000 | 60,100 | 59,800 | 60,000 | 212 | 600 |
| 2010-10-26 | 59,500 | 60,300 | 59,500 | 59,700 | 162 | 597 |
| 2010-10-25 | 58,900 | 59,500 | 58,800 | 58,800 | 72 | 588 |
| 2010-10-22 | 58,600 | 59,200 | 58,500 | 58,800 | 141 | 588 |
| 2010-10-21 | 58,300 | 58,900 | 58,200 | 58,600 | 170 | 586 |
| 2010-10-20 | 59,100 | 60,000 | 58,200 | 58,200 | 309 | 582 |
| 2010-10-19 | 59,000 | 60,000 | 58,400 | 59,200 | 230 | 592 |
| 2010-10-18 | 58,700 | 59,700 | 58,500 | 58,900 | 208 | 589 |
| 2010-10-15 | 59,700 | 60,000 | 59,700 | 59,700 | 116 | 597 |
| 2010-10-14 | 60,000 | 60,100 | 59,800 | 59,900 | 193 | 599 |
| 2010-10-13 | 59,700 | 60,200 | 59,100 | 59,700 | 220 | 597 |
| 2010-10-12 | 60,000 | 60,300 | 59,200 | 59,800 | 248 | 598 |
| 2010-10-08 | 59,600 | 60,300 | 59,100 | 59,600 | 493 | 596 |
| 2010-10-07 | 59,300 | 60,500 | 59,100 | 60,100 | 220 | 601 |
| 2010-10-06 | 59,500 | 60,000 | 58,900 | 59,900 | 419 | 599 |
| 2010-10-05 | 58,500 | 60,000 | 58,400 | 59,700 | 118 | 597 |
| 2010-10-04 | 60,000 | 60,100 | 58,800 | 59,000 | 76 | 590 |
| 2010-10-01 | 58,500 | 60,000 | 58,100 | 60,000 | 301 | 600 |
| 2010-09-30 | 59,000 | 59,300 | 58,700 | 58,800 | 122 | 588 |
| 2010-09-29 | 58,700 | 59,000 | 57,200 | 59,000 | 133 | 590 |
| 2010-09-28 | 58,800 | 58,800 | 58,500 | 58,700 | 56 | 587 |
| 2010-09-27 | 59,400 | 59,400 | 57,700 | 58,700 | 288 | 587 |
| 2010-09-24 | 55,500 | 57,100 | 55,500 | 56,900 | 174 | 569 |
| 2010-09-22 | 56,000 | 56,700 | 55,500 | 55,500 | 125 | 555 |
| 2010-09-21 | 55,700 | 56,100 | 55,500 | 55,900 | 153 | 559 |
| 2010-09-17 | 56,000 | 57,000 | 56,000 | 56,400 | 90 | 564 |
| 2010-09-16 | 57,500 | 57,500 | 55,300 | 56,000 | 223 | 560 |
| 2010-09-15 | 55,700 | 57,800 | 55,700 | 57,400 | 119 | 574 |
| 2010-09-14 | 56,400 | 56,400 | 55,400 | 56,100 | 248 | 561 |
| 2010-09-13 | 58,800 | 58,800 | 56,600 | 56,800 | 134 | 568 |
| 2010-09-10 | 59,100 | 59,200 | 58,400 | 59,100 | 456 | 591 |
| 2010-09-09 | 58,900 | 58,900 | 58,100 | 58,200 | 185 | 582 |
| 2010-09-08 | 58,000 | 58,300 | 57,500 | 58,300 | 130 | 583 |
| 2010-09-07 | 58,200 | 58,600 | 58,000 | 58,300 | 55 | 583 |
| 2010-09-06 | 58,400 | 59,000 | 58,000 | 59,000 | 155 | 590 |
| 2010-09-03 | 56,100 | 58,600 | 56,100 | 58,400 | 89 | 584 |
| 2010-09-02 | 58,100 | 58,100 | 55,900 | 57,100 | 96 | 571 |
| 2010-09-01 | 55,700 | 56,500 | 55,200 | 56,100 | 172 | 561 |
| 2010-08-31 | 59,100 | 59,100 | 56,000 | 57,400 | 112 | 574 |
| 2010-08-30 | 59,300 | 59,400 | 58,800 | 59,200 | 114 | 592 |
| 2010-08-27 | 57,500 | 59,400 | 56,900 | 59,400 | 222 | 594 |
| 2010-08-26 | 54,500 | 57,800 | 54,500 | 57,300 | 291 | 573 |
| 2010-08-25 | 55,200 | 55,200 | 54,000 | 54,900 | 136 | 549 |
| 2010-08-24 | 53,800 | 55,300 | 53,700 | 55,200 | 110 | 552 |
| 2010-08-23 | 54,300 | 54,900 | 53,800 | 53,900 | 120 | 539 |
| 2010-08-20 | 54,500 | 55,100 | 54,400 | 54,500 | 71 | 545 |
| 2010-08-19 | 54,700 | 55,200 | 54,100 | 55,200 | 142 | 552 |
| 2010-08-18 | 54,300 | 55,400 | 53,000 | 55,100 | 146 | 551 |
| 2010-08-17 | 53,600 | 54,300 | 53,400 | 54,300 | 102 | 543 |
| 2010-08-16 | 52,700 | 54,700 | 51,900 | 54,300 | 120 | 543 |
| 2010-08-13 | 52,900 | 53,500 | 52,300 | 53,300 | 79 | 533 |
| 2010-08-12 | 51,000 | 53,100 | 51,000 | 52,900 | 176 | 529 |
| 2010-08-11 | 53,800 | 53,800 | 51,000 | 51,700 | 179 | 517 |
| 2010-08-10 | 53,900 | 54,100 | 53,500 | 54,100 | 56 | 541 |
| 2010-08-09 | 54,500 | 54,900 | 52,400 | 54,100 | 121 | 541 |
| 2010-08-06 | 52,900 | 54,300 | 52,900 | 54,200 | 133 | 542 |
| 2010-08-05 | 52,800 | 53,900 | 52,800 | 53,100 | 142 | 531 |
| 2010-08-04 | 52,500 | 53,200 | 52,000 | 52,900 | 170 | 529 |
| 2010-08-03 | 53,200 | 53,200 | 52,300 | 53,200 | 81 | 532 |
| 2010-08-02 | 53,200 | 53,500 | 52,200 | 53,200 | 90 | 532 |
| 2010-07-30 | 52,000 | 54,000 | 52,000 | 53,500 | 220 | 535 |
| 2010-07-29 | 55,000 | 55,900 | 53,300 | 53,800 | 301 | 538 |
| 2010-07-28 | 56,700 | 56,700 | 55,200 | 56,000 | 138 | 560 |
| 2010-07-27 | 57,500 | 57,600 | 56,500 | 56,700 | 210 | 567 |
| 2010-07-26 | 54,500 | 56,500 | 54,300 | 56,500 | 215 | 565 |
| 2010-07-23 | 53,100 | 55,400 | 53,100 | 54,200 | 202 | 542 |
| 2010-07-22 | 53,000 | 53,100 | 51,000 | 53,100 | 210 | 531 |
| 2010-07-21 | 56,500 | 56,500 | 53,000 | 53,900 | 409 | 539 |
| 2010-07-20 | 56,500 | 57,600 | 56,500 | 57,200 | 220 | 572 |
| 2010-07-16 | 58,000 | 58,400 | 56,600 | 57,500 | 67 | 575 |
| 2010-07-15 | 59,400 | 59,700 | 58,500 | 58,500 | 82 | 585 |
| 2010-07-14 | 60,300 | 60,500 | 59,300 | 60,400 | 62 | 604 |
| 2010-07-13 | 60,100 | 60,300 | 58,300 | 60,000 | 118 | 600 |
| 2010-07-12 | 60,100 | 60,400 | 59,700 | 59,700 | 58 | 597 |
| 2010-07-09 | 60,200 | 61,100 | 60,200 | 60,600 | 147 | 606 |
| 2010-07-08 | 60,700 | 60,900 | 58,900 | 60,500 | 228 | 605 |
| 2010-07-07 | 60,000 | 60,400 | 59,500 | 59,900 | 200 | 599 |
| 2010-07-06 | 59,500 | 61,100 | 59,500 | 60,800 | 326 | 608 |
| 2010-07-05 | 57,200 | 60,000 | 57,100 | 59,500 | 358 | 595 |
| 2010-07-02 | 57,100 | 57,700 | 56,500 | 57,200 | 104 | 572 |
| 2010-07-01 | 57,300 | 57,700 | 55,000 | 57,700 | 124 | 577 |
| 2010-06-30 | 57,600 | 57,800 | 57,300 | 57,400 | 59 | 574 |
| 2010-06-29 | 57,200 | 59,000 | 56,700 | 58,000 | 128 | 580 |
| 2010-06-28 | 59,300 | 59,300 | 58,800 | 59,200 | 153 | 592 |
| 2010-06-25 | 57,500 | 59,500 | 57,500 | 59,300 | 183 | 593 |
| 2010-06-24 | 58,700 | 59,000 | 58,300 | 58,300 | 52 | 583 |
| 2010-06-23 | 58,400 | 58,800 | 58,400 | 58,800 | 120 | 588 |
| 2010-06-22 | 59,400 | 59,600 | 58,400 | 59,600 | 227 | 596 |
| 2010-06-21 | 56,300 | 58,500 | 56,000 | 58,400 | 256 | 584 |
| 2010-06-18 | 58,200 | 58,200 | 55,200 | 56,300 | 336 | 563 |
| 2010-06-17 | 58,100 | 58,200 | 57,900 | 58,200 | 98 | 582 |
| 2010-06-16 | 58,200 | 58,200 | 57,700 | 58,100 | 138 | 581 |
| 2010-06-15 | 58,400 | 58,400 | 57,900 | 58,000 | 38 | 580 |
| 2010-06-14 | 57,700 | 59,300 | 57,700 | 58,400 | 77 | 584 |
| 2010-06-11 | 58,000 | 58,000 | 57,500 | 57,700 | 308 | 577 |
| 2010-06-10 | 57,500 | 57,500 | 56,600 | 57,200 | 99 | 572 |
| 2010-06-09 | 56,900 | 56,900 | 56,200 | 56,600 | 83 | 566 |
| 2010-06-08 | 57,000 | 57,500 | 56,100 | 57,300 | 160 | 573 |
| 2010-06-07 | 58,200 | 58,200 | 56,800 | 56,800 | 85 | 568 |
| 2010-06-04 | 58,800 | 58,800 | 58,000 | 58,200 | 50 | 582 |
| 2010-06-03 | 57,400 | 58,700 | 57,400 | 58,300 | 141 | 583 |
| 2010-06-02 | 57,400 | 58,400 | 57,000 | 58,400 | 79 | 584 |
| 2010-06-01 | 58,100 | 58,600 | 58,000 | 58,400 | 103 | 584 |
| 2010-05-31 | 58,000 | 58,900 | 58,000 | 58,800 | 194 | 588 |
| 2010-05-28 | 58,700 | 59,300 | 57,400 | 58,500 | 244 | 585 |
| 2010-05-27 | 59,000 | 60,000 | 57,600 | 58,700 | 286 | 587 |
| 2010-05-26 | 60,100 | 60,200 | 57,800 | 57,900 | 341 | 579 |
| 2010-05-25 | 60,000 | 61,500 | 59,700 | 60,700 | 173 | 607 |
| 2010-05-24 | 59,800 | 60,700 | 59,100 | 60,400 | 129 | 604 |
| 2010-05-21 | 61,000 | 61,700 | 60,600 | 60,800 | 198 | 608 |
| 2010-05-20 | 61,700 | 62,700 | 61,200 | 62,400 | 108 | 624 |
| 2010-05-19 | 62,000 | 63,900 | 61,100 | 63,700 | 281 | 637 |
| 2010-05-18 | 61,500 | 62,700 | 61,100 | 62,000 | 237 | 620 |
| 2010-05-17 | 62,100 | 62,600 | 61,500 | 62,000 | 208 | 620 |
| 2010-05-14 | 61,800 | 63,100 | 61,500 | 62,100 | 244 | 621 |
| 2010-05-13 | 61,700 | 62,700 | 61,500 | 62,000 | 87 | 620 |
| 2010-05-12 | 61,800 | 62,400 | 61,500 | 62,000 | 121 | 620 |
| 2010-05-11 | 62,000 | 62,800 | 61,500 | 61,800 | 120 | 618 |
| 2010-05-10 | 61,000 | 62,200 | 60,800 | 62,000 | 124 | 620 |
| 2010-05-07 | 61,000 | 62,100 | 61,000 | 61,300 | 145 | 613 |
| 2010-05-06 | 62,000 | 63,900 | 61,700 | 62,700 | 264 | 627 |
| 2010-04-30 | 62,300 | 63,900 | 62,000 | 63,400 | 182 | 634 |
| 2010-04-28 | 62,400 | 62,500 | 61,100 | 61,300 | 525 | 613 |
| 2010-04-27 | 64,600 | 64,700 | 62,700 | 62,700 | 309 | 627 |
| 2010-04-26 | 63,400 | 64,700 | 63,400 | 64,700 | 267 | 647 |
| 2010-04-23 | 61,900 | 63,500 | 61,900 | 63,000 | 152 | 630 |
| 2010-04-22 | 63,500 | 63,500 | 62,200 | 62,900 | 176 | 629 |
| 2010-04-21 | 61,400 | 64,300 | 61,400 | 63,600 | 364 | 636 |
| 2010-04-20 | 61,000 | 62,700 | 61,000 | 62,100 | 258 | 621 |
| 2010-04-19 | 61,500 | 62,400 | 61,100 | 62,000 | 237 | 620 |
| 2010-04-16 | 63,300 | 63,300 | 62,100 | 62,600 | 112 | 626 |
| 2010-04-15 | 63,300 | 63,900 | 63,200 | 63,300 | 90 | 633 |
| 2010-04-14 | 63,900 | 63,900 | 63,300 | 63,300 | 176 | 633 |
| 2010-04-13 | 63,300 | 63,900 | 62,700 | 63,000 | 136 | 630 |
| 2010-04-12 | 62,300 | 63,500 | 62,000 | 62,800 | 163 | 628 |
| 2010-04-09 | 62,300 | 63,300 | 62,100 | 62,300 | 163 | 623 |
| 2010-04-08 | 65,000 | 65,900 | 61,600 | 63,300 | 274 | 633 |
| 2010-04-07 | 63,900 | 65,200 | 63,900 | 65,000 | 299 | 650 |
| 2010-04-06 | 64,000 | 64,100 | 63,300 | 63,900 | 150 | 639 |
| 2010-04-05 | 62,600 | 63,900 | 62,600 | 63,900 | 238 | 639 |
| 2010-04-02 | 62,600 | 63,600 | 62,300 | 63,200 | 151 | 632 |
| 2010-04-01 | 61,500 | 62,600 | 61,500 | 62,500 | 153 | 625 |
| 2010-03-31 | 63,400 | 63,700 | 61,600 | 61,600 | 307 | 616 |
| 2010-03-30 | 61,800 | 63,800 | 61,500 | 63,800 | 213 | 638 |
| 2010-03-29 | 61,100 | 62,000 | 60,900 | 61,800 | 115 | 618 |
| 2010-03-26 | 61,800 | 62,000 | 60,600 | 62,000 | 281 | 620 |
| 2010-03-25 | 61,100 | 61,500 | 60,900 | 61,200 | 135 | 612 |
| 2010-03-24 | 61,700 | 61,700 | 60,800 | 61,600 | 108 | 616 |
| 2010-03-23 | 60,700 | 61,700 | 60,600 | 61,700 | 109 | 617 |
| 2010-03-19 | 61,200 | 61,600 | 60,200 | 61,100 | 130 | 611 |
| 2010-03-18 | 60,700 | 61,500 | 60,700 | 61,100 | 60 | 611 |
| 2010-03-17 | 61,800 | 61,800 | 60,700 | 61,600 | 85 | 616 |
| 2010-03-16 | 60,900 | 61,800 | 60,800 | 61,800 | 169 | 618 |
| 2010-03-15 | 60,900 | 61,700 | 60,000 | 61,300 | 111 | 613 |
| 2010-03-12 | 61,000 | 61,200 | 60,600 | 60,900 | 236 | 609 |
| 2010-03-11 | 60,100 | 61,400 | 59,000 | 61,400 | 313 | 614 |
| 2010-03-10 | 60,500 | 61,100 | 60,100 | 60,100 | 148 | 601 |
| 2010-03-09 | 59,300 | 61,200 | 59,300 | 60,500 | 189 | 605 |
| 2010-03-08 | 61,400 | 61,400 | 60,400 | 60,400 | 232 | 604 |
| 2010-03-05 | 61,900 | 62,900 | 61,000 | 61,400 | 208 | 614 |
| 2010-03-04 | 63,500 | 63,500 | 62,300 | 62,900 | 157 | 629 |
| 2010-03-03 | 63,600 | 64,500 | 62,300 | 64,500 | 155 | 645 |
| 2010-03-02 | 63,100 | 64,400 | 62,300 | 64,400 | 262 | 644 |
| 2010-03-01 | 63,800 | 64,500 | 62,500 | 63,600 | 322 | 636 |
| 2010-02-26 | 62,500 | 62,800 | 61,400 | 62,800 | 263 | 628 |
| 2010-02-25 | 60,500 | 61,800 | 60,400 | 61,800 | 296 | 618 |
| 2010-02-24 | 61,000 | 61,300 | 59,900 | 60,400 | 116 | 604 |
| 2010-02-23 | 61,200 | 61,300 | 60,000 | 61,100 | 101 | 611 |
| 2010-02-22 | 60,900 | 61,200 | 60,100 | 61,200 | 240 | 612 |
| 2010-02-19 | 60,400 | 60,400 | 59,900 | 60,000 | 192 | 600 |
| 2010-02-18 | 60,000 | 60,400 | 59,700 | 60,100 | 74 | 601 |
| 2010-02-17 | 59,900 | 60,400 | 59,500 | 60,000 | 192 | 600 |
| 2010-02-16 | 59,900 | 59,900 | 58,600 | 58,700 | 37 | 587 |
| 2010-02-15 | 58,400 | 59,300 | 58,400 | 59,000 | 48 | 590 |
| 2010-02-12 | 59,800 | 59,800 | 58,100 | 59,200 | 103 | 592 |
| 2010-02-10 | 58,500 | 59,100 | 58,000 | 59,100 | 102 | 591 |
| 2010-02-09 | 58,000 | 60,000 | 58,000 | 59,400 | 135 | 594 |
| 2010-02-08 | 58,200 | 59,400 | 58,100 | 58,200 | 210 | 582 |
| 2010-02-05 | 60,000 | 60,300 | 58,500 | 59,000 | 180 | 590 |
| 2010-02-04 | 59,100 | 61,200 | 59,100 | 60,600 | 115 | 606 |
| 2010-02-03 | 60,800 | 61,400 | 60,000 | 60,000 | 146 | 600 |
| 2010-02-02 | 59,100 | 61,300 | 59,100 | 60,800 | 205 | 608 |
| 2010-02-01 | 59,000 | 60,300 | 58,500 | 60,100 | 170 | 601 |
| 2010-01-29 | 60,200 | 61,300 | 59,500 | 60,000 | 274 | 600 |
| 2010-01-28 | 58,800 | 61,400 | 58,500 | 61,000 | 507 | 610 |
| 2010-01-27 | 60,000 | 60,600 | 59,800 | 59,800 | 253 | 598 |
| 2010-01-26 | 61,200 | 61,400 | 60,100 | 60,100 | 223 | 601 |
| 2010-01-25 | 60,000 | 61,000 | 60,000 | 60,200 | 155 | 602 |
| 2010-01-22 | 60,100 | 61,200 | 60,100 | 60,800 | 198 | 608 |
| 2010-01-21 | 60,200 | 62,100 | 60,000 | 61,700 | 184 | 617 |
| 2010-01-20 | 60,500 | 60,800 | 60,000 | 60,100 | 126 | 601 |
| 2010-01-19 | 61,800 | 62,000 | 60,900 | 61,000 | 120 | 610 |
| 2010-01-18 | 60,000 | 61,400 | 60,000 | 61,200 | 185 | 612 |
| 2010-01-15 | 60,100 | 61,000 | 59,800 | 60,700 | 180 | 607 |
| 2010-01-14 | 60,100 | 61,500 | 60,100 | 61,000 | 113 | 610 |
| 2010-01-13 | 60,400 | 61,700 | 60,200 | 60,600 | 83 | 606 |
| 2010-01-12 | 61,400 | 62,000 | 59,600 | 61,400 | 398 | 614 |
| 2010-01-08 | 61,800 | 63,000 | 61,800 | 62,400 | 237 | 624 |
| 2010-01-07 | 60,400 | 62,000 | 59,900 | 61,900 | 277 | 619 |
| 2010-01-06 | 60,200 | 60,200 | 57,000 | 60,000 | 248 | 600 |
| 2010-01-05 | 60,000 | 61,000 | 58,700 | 59,700 | 263 | 597 |
| 2010-01-04 | 58,100 | 59,900 | 58,000 | 58,600 | 209 | 586 |
分割・併合履歴 ： [2013-11-27]1株→100株