2170 (株)リンクアンドモチベーション 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 | 48,000 | 48,504 | 46,904 | 47,504 | 113 | 59.38 |
| 2010-12-29 | 48,400 | 48,400 | 47,104 | 48,104 | 152 | 60.13 |
| 2010-12-28 | 47,504 | 48,352 | 47,448 | 48,352 | 25 | 60.44 |
| 2010-12-27 | 48,952 | 49,504 | 48,248 | 48,704 | 144 | 60.88 |
| 2010-12-24 | 51,504 | 51,600 | 49,504 | 49,648 | 126 | 62.06 |
| 2010-12-22 | 51,504 | 51,704 | 51,200 | 51,704 | 76 | 64.63 |
| 2010-12-21 | 50,704 | 51,400 | 50,704 | 51,304 | 79 | 64.13 |
| 2010-12-20 | 50,304 | 50,704 | 49,904 | 50,704 | 94 | 63.38 |
| 2010-12-17 | 50,800 | 51,000 | 50,504 | 50,504 | 92 | 63.13 |
| 2010-12-16 | 51,704 | 51,704 | 50,000 | 50,800 | 111 | 63.50 |
| 2010-12-15 | 52,000 | 52,000 | 51,704 | 51,904 | 80 | 64.88 |
| 2010-12-14 | 52,104 | 52,104 | 51,704 | 52,000 | 94 | 65 |
| 2010-12-13 | 52,000 | 52,504 | 51,600 | 52,104 | 202 | 65.13 |
| 2010-12-10 | 49,104 | 51,000 | 49,104 | 51,000 | 254 | 63.75 |
| 2010-12-09 | 48,800 | 49,248 | 48,800 | 49,248 | 62 | 61.56 |
| 2010-12-08 | 48,800 | 48,848 | 48,600 | 48,800 | 56 | 61 |
| 2010-12-07 | 48,504 | 48,600 | 48,104 | 48,600 | 86 | 60.75 |
| 2010-12-06 | 48,000 | 48,504 | 47,848 | 48,504 | 80 | 60.63 |
| 2010-12-03 | 48,000 | 48,304 | 48,000 | 48,152 | 91 | 60.19 |
| 2010-12-02 | 47,800 | 47,800 | 46,952 | 47,752 | 146 | 59.69 |
| 2010-12-01 | 45,600 | 46,400 | 45,504 | 46,400 | 191 | 58 |
| 2010-11-30 | 45,504 | 45,648 | 45,504 | 45,600 | 63 | 57 |
| 2010-11-29 | 45,000 | 45,952 | 45,000 | 45,848 | 69 | 57.31 |
| 2010-11-26 | 45,704 | 45,704 | 45,000 | 45,000 | 91 | 56.25 |
| 2010-11-25 | 45,304 | 45,704 | 45,000 | 45,704 | 150 | 57.13 |
| 2010-11-24 | 44,704 | 45,800 | 44,248 | 45,504 | 227 | 56.88 |
| 2010-11-22 | 45,048 | 45,552 | 44,504 | 45,400 | 162 | 56.75 |
| 2010-11-19 | 44,600 | 45,048 | 43,800 | 45,000 | 182 | 56.25 |
| 2010-11-18 | 43,704 | 44,448 | 43,504 | 44,448 | 204 | 55.56 |
| 2010-11-17 | 43,504 | 43,504 | 43,304 | 43,504 | 27 | 54.38 |
| 2010-11-16 | 43,048 | 43,504 | 43,000 | 43,504 | 44 | 54.38 |
| 2010-11-15 | 42,800 | 43,400 | 42,752 | 43,000 | 37 | 53.75 |
| 2010-11-12 | 43,000 | 43,000 | 43,000 | 43,000 | 19 | 53.75 |
| 2010-11-11 | 43,904 | 44,104 | 41,800 | 43,352 | 160 | 54.19 |
| 2010-11-10 | 44,504 | 44,600 | 43,504 | 43,952 | 136 | 54.94 |
| 2010-11-09 | 42,904 | 43,152 | 42,848 | 43,152 | 137 | 53.94 |
| 2010-11-08 | 42,400 | 43,000 | 42,400 | 42,600 | 214 | 53.25 |
| 2010-11-05 | 43,000 | 43,000 | 42,000 | 42,304 | 90 | 52.88 |
| 2010-11-04 | 41,200 | 42,000 | 41,200 | 41,952 | 30 | 52.44 |
| 2010-11-02 | 41,048 | 41,248 | 41,048 | 41,152 | 18 | 51.44 |
| 2010-11-01 | 41,400 | 42,000 | 41,000 | 41,000 | 32 | 51.25 |
| 2010-10-29 | 43,400 | 43,400 | 40,952 | 42,104 | 34 | 52.63 |
| 2010-10-28 | 41,304 | 43,400 | 40,752 | 43,400 | 186 | 54.25 |
| 2010-10-27 | 40,904 | 41,248 | 40,752 | 40,800 | 20 | 51 |
| 2010-10-26 | 40,800 | 41,504 | 40,800 | 41,248 | 10 | 51.56 |
| 2010-10-25 | 42,000 | 42,000 | 40,704 | 40,704 | 84 | 50.88 |
| 2010-10-22 | 40,552 | 41,552 | 40,552 | 41,400 | 24 | 51.75 |
| 2010-10-21 | 40,448 | 40,600 | 40,304 | 40,448 | 22 | 50.56 |
| 2010-10-20 | 40,704 | 40,704 | 40,400 | 40,400 | 31 | 50.50 |
| 2010-10-19 | 40,400 | 40,648 | 40,352 | 40,648 | 32 | 50.81 |
| 2010-10-18 | 40,000 | 40,704 | 40,000 | 40,504 | 26 | 50.63 |
| 2010-10-15 | 41,504 | 41,504 | 40,048 | 40,304 | 57 | 50.38 |
| 2010-10-14 | 41,200 | 41,200 | 40,648 | 40,648 | 41 | 50.81 |
| 2010-10-13 | 41,304 | 41,304 | 40,152 | 40,648 | 25 | 50.81 |
| 2010-10-12 | 41,504 | 41,504 | 41,248 | 41,248 | 25 | 51.56 |
| 2010-10-08 | 41,904 | 41,904 | 41,200 | 41,248 | 187 | 51.56 |
| 2010-10-07 | 41,648 | 41,904 | 41,600 | 41,848 | 103 | 52.31 |
| 2010-10-06 | 41,504 | 41,800 | 41,400 | 41,600 | 63 | 52 |
| 2010-10-05 | 42,000 | 42,000 | 41,104 | 41,504 | 43 | 51.88 |
| 2010-10-04 | 41,104 | 41,552 | 41,048 | 41,152 | 31 | 51.44 |
| 2010-10-01 | 41,448 | 41,448 | 40,800 | 41,048 | 15 | 51.31 |
| 2010-09-30 | 41,504 | 41,504 | 40,800 | 40,904 | 36 | 51.13 |
| 2010-09-29 | 41,504 | 41,552 | 41,000 | 41,000 | 37 | 51.25 |
| 2010-09-28 | 41,600 | 41,648 | 40,848 | 41,504 | 20 | 51.88 |
| 2010-09-27 | 41,000 | 41,352 | 40,552 | 40,704 | 26 | 50.88 |
| 2010-09-24 | 42,448 | 42,448 | 40,704 | 40,704 | 93 | 50.88 |
| 2010-09-22 | 41,904 | 42,400 | 41,800 | 42,200 | 87 | 52.75 |
| 2010-09-21 | 41,304 | 42,000 | 41,200 | 41,648 | 19 | 52.06 |
| 2010-09-17 | 41,352 | 41,352 | 40,752 | 40,904 | 16 | 51.13 |
| 2010-09-16 | 41,104 | 41,104 | 40,600 | 40,648 | 21 | 50.81 |
| 2010-09-15 | 41,200 | 41,200 | 40,552 | 40,904 | 34 | 51.13 |
| 2010-09-14 | 40,600 | 40,952 | 40,552 | 40,952 | 6 | 51.19 |
| 2010-09-13 | 41,000 | 41,448 | 41,000 | 41,000 | 6 | 51.25 |
| 2010-09-10 | 41,448 | 41,448 | 40,600 | 40,904 | 59 | 51.13 |
| 2010-09-09 | 41,200 | 41,600 | 40,648 | 40,752 | 22 | 50.94 |
| 2010-09-08 | 41,400 | 41,400 | 40,504 | 40,504 | 23 | 50.63 |
| 2010-09-07 | 40,800 | 41,352 | 40,600 | 41,352 | 33 | 51.69 |
| 2010-09-06 | 41,352 | 41,504 | 41,200 | 41,504 | 8 | 51.88 |
| 2010-09-03 | 41,904 | 41,904 | 40,600 | 41,352 | 45 | 51.69 |
| 2010-09-02 | 41,200 | 41,800 | 40,552 | 41,704 | 33 | 52.13 |
| 2010-09-01 | 40,848 | 41,000 | 40,752 | 40,904 | 15 | 51.13 |
| 2010-08-31 | 41,904 | 41,904 | 40,304 | 40,304 | 144 | 50.38 |
| 2010-08-30 | 41,800 | 41,800 | 41,200 | 41,752 | 19 | 52.19 |
| 2010-08-27 | 41,104 | 41,752 | 40,200 | 41,752 | 41 | 52.19 |
| 2010-08-26 | 40,248 | 41,800 | 40,248 | 41,800 | 32 | 52.25 |
| 2010-08-25 | 41,904 | 41,904 | 40,304 | 40,400 | 100 | 50.50 |
| 2010-08-24 | 41,800 | 41,848 | 41,304 | 41,848 | 49 | 52.31 |
| 2010-08-23 | 41,904 | 41,904 | 41,200 | 41,400 | 24 | 51.75 |
| 2010-08-20 | 40,800 | 41,848 | 40,800 | 41,704 | 31 | 52.13 |
| 2010-08-19 | 41,904 | 41,904 | 41,200 | 41,904 | 11 | 52.38 |
| 2010-08-18 | 41,000 | 41,904 | 40,800 | 41,904 | 120 | 52.38 |
| 2010-08-17 | 40,000 | 41,200 | 40,000 | 41,200 | 7 | 51.50 |
| 2010-08-16 | 40,304 | 40,552 | 40,000 | 40,000 | 61 | 50 |
| 2010-08-13 | 40,104 | 40,648 | 40,048 | 40,504 | 57 | 50.63 |
| 2010-08-12 | 40,104 | 40,752 | 40,048 | 40,752 | 22 | 50.94 |
| 2010-08-11 | 41,000 | 41,048 | 40,304 | 40,648 | 71 | 50.81 |
| 2010-08-10 | 41,600 | 41,600 | 40,200 | 41,000 | 133 | 51.25 |
| 2010-08-09 | 41,400 | 41,400 | 40,704 | 41,400 | 6 | 51.75 |
| 2010-08-06 | 40,704 | 41,504 | 40,552 | 41,504 | 28 | 51.88 |
| 2010-08-05 | 40,600 | 41,400 | 40,600 | 40,600 | 70 | 50.75 |
| 2010-08-04 | 41,152 | 41,152 | 40,848 | 40,848 | 17 | 51.06 |
| 2010-08-03 | 40,752 | 41,200 | 40,600 | 41,200 | 12 | 51.50 |
| 2010-08-02 | 40,704 | 41,304 | 40,552 | 41,304 | 16 | 51.63 |
| 2010-07-30 | 42,000 | 42,000 | 41,000 | 41,000 | 40 | 51.25 |
| 2010-07-29 | 41,000 | 42,000 | 41,000 | 41,800 | 41 | 52.25 |
| 2010-07-28 | 41,904 | 41,904 | 41,152 | 41,152 | 3 | 51.44 |
| 2010-07-27 | 42,000 | 42,000 | 41,504 | 41,904 | 9 | 52.38 |
| 2010-07-26 | 41,600 | 42,000 | 40,800 | 42,000 | 66 | 52.50 |
| 2010-07-23 | 42,000 | 42,304 | 41,600 | 41,600 | 120 | 52 |
| 2010-07-22 | 40,752 | 41,400 | 40,504 | 40,904 | 53 | 51.13 |
| 2010-07-21 | 41,448 | 41,448 | 40,448 | 40,704 | 39 | 50.88 |
| 2010-07-20 | 40,000 | 41,504 | 40,000 | 41,504 | 30 | 51.88 |
| 2010-07-16 | 41,504 | 41,704 | 41,000 | 41,048 | 24 | 51.31 |
| 2010-07-15 | 42,952 | 42,952 | 42,848 | 42,848 | 13 | 53.56 |
| 2010-07-14 | 42,000 | 42,504 | 41,304 | 42,104 | 16 | 52.63 |
| 2010-07-13 | 41,304 | 42,504 | 41,304 | 41,304 | 20 | 51.63 |
| 2010-07-12 | 42,000 | 42,448 | 42,000 | 42,000 | 12 | 52.50 |
| 2010-07-09 | 43,000 | 43,000 | 42,000 | 42,000 | 139 | 52.50 |
| 2010-07-08 | 42,304 | 42,352 | 41,552 | 42,304 | 36 | 52.88 |
| 2010-07-07 | 41,304 | 42,248 | 41,304 | 42,248 | 21 | 52.81 |
| 2010-07-06 | 41,048 | 42,304 | 41,048 | 42,000 | 29 | 52.50 |
| 2010-07-05 | 42,504 | 42,504 | 40,904 | 42,504 | 77 | 53.13 |
| 2010-07-02 | 41,504 | 42,248 | 41,048 | 42,200 | 26 | 52.75 |
| 2010-07-01 | 40,848 | 42,048 | 40,848 | 41,904 | 21 | 52.38 |
| 2010-06-30 | 42,152 | 42,152 | 41,600 | 42,000 | 49 | 52.50 |
| 2010-06-29 | 41,448 | 42,000 | 41,048 | 41,048 | 67 | 51.31 |
| 2010-06-28 | 40,800 | 41,800 | 40,800 | 41,800 | 17 | 52.25 |
| 2010-06-25 | 42,000 | 42,448 | 42,000 | 42,000 | 117 | 52.50 |
| 2010-06-24 | 42,248 | 42,600 | 42,152 | 42,448 | 86 | 53.06 |
| 2010-06-23 | 41,304 | 42,152 | 41,248 | 42,152 | 92 | 52.69 |
| 2010-06-22 | 42,000 | 42,000 | 41,304 | 42,000 | 52 | 52.50 |
| 2010-06-21 | 42,000 | 42,000 | 41,000 | 42,000 | 69 | 52.50 |
| 2010-06-18 | 40,848 | 42,400 | 40,800 | 42,000 | 90 | 52.50 |
| 2010-06-17 | 40,752 | 41,600 | 40,552 | 41,552 | 19 | 51.94 |
| 2010-06-16 | 41,504 | 42,400 | 40,200 | 41,448 | 115 | 51.81 |
| 2010-06-15 | 41,504 | 41,504 | 41,000 | 41,352 | 38 | 51.69 |
| 2010-06-14 | 41,904 | 41,904 | 41,048 | 41,504 | 29 | 51.88 |
| 2010-06-11 | 42,000 | 42,000 | 41,248 | 42,000 | 80 | 52.50 |
| 2010-06-10 | 41,304 | 42,200 | 41,048 | 42,000 | 157 | 52.50 |
| 2010-06-09 | 41,000 | 42,448 | 40,904 | 42,400 | 99 | 53 |
| 2010-06-08 | 39,800 | 41,400 | 39,704 | 40,904 | 44 | 51.13 |
| 2010-06-07 | 40,104 | 40,400 | 39,504 | 39,800 | 50 | 49.75 |
| 2010-06-04 | 40,704 | 40,704 | 40,200 | 40,704 | 75 | 50.88 |
| 2010-06-03 | 40,704 | 40,800 | 40,000 | 40,704 | 43 | 50.88 |
| 2010-06-02 | 40,000 | 40,704 | 40,000 | 40,704 | 6 | 50.88 |
| 2010-06-01 | 40,000 | 41,752 | 39,504 | 40,000 | 134 | 50 |
| 2010-05-31 | 40,648 | 40,800 | 39,800 | 40,000 | 54 | 50 |
| 2010-05-28 | 39,504 | 40,800 | 39,504 | 39,952 | 112 | 49.94 |
| 2010-05-27 | 39,552 | 40,704 | 39,304 | 39,304 | 81 | 49.13 |
| 2010-05-26 | 40,104 | 40,704 | 39,704 | 40,704 | 54 | 50.88 |
| 2010-05-25 | 41,000 | 41,000 | 40,000 | 40,800 | 101 | 51 |
| 2010-05-24 | 40,400 | 40,648 | 40,352 | 40,648 | 65 | 50.81 |
| 2010-05-21 | 40,200 | 40,448 | 39,600 | 40,048 | 85 | 50.06 |
| 2010-05-20 | 40,152 | 40,600 | 40,104 | 40,600 | 14 | 50.75 |
| 2010-05-19 | 40,048 | 40,200 | 40,000 | 40,104 | 115 | 50.13 |
| 2010-05-18 | 40,648 | 40,704 | 40,504 | 40,648 | 49 | 50.81 |
| 2010-05-17 | 40,848 | 41,000 | 40,752 | 40,752 | 74 | 50.94 |
| 2010-05-14 | 40,952 | 41,152 | 40,704 | 40,752 | 145 | 50.94 |
| 2010-05-13 | 41,400 | 42,600 | 40,504 | 40,752 | 232 | 50.94 |
| 2010-05-12 | 40,352 | 44,000 | 40,304 | 41,048 | 264 | 51.31 |
| 2010-05-11 | 40,752 | 41,600 | 40,304 | 40,304 | 97 | 50.38 |
| 2010-05-10 | 41,104 | 41,104 | 40,304 | 40,752 | 92 | 50.94 |
| 2010-05-07 | 40,504 | 40,752 | 40,000 | 40,304 | 87 | 50.38 |
| 2010-05-06 | 41,000 | 41,200 | 41,000 | 41,000 | 46 | 51.25 |
| 2010-04-30 | 42,952 | 43,104 | 41,648 | 41,648 | 249 | 52.06 |
| 2010-04-28 | 41,000 | 42,000 | 41,000 | 41,000 | 108 | 51.25 |
| 2010-04-27 | 41,000 | 41,600 | 41,000 | 41,104 | 93 | 51.38 |
| 2010-04-26 | 41,000 | 41,848 | 41,000 | 41,448 | 77 | 51.81 |
| 2010-04-23 | 41,552 | 42,200 | 40,504 | 40,952 | 210 | 51.19 |
| 2010-04-22 | 42,248 | 42,504 | 41,752 | 42,400 | 78 | 53 |
| 2010-04-21 | 41,048 | 43,304 | 41,048 | 42,952 | 118 | 53.69 |
| 2010-04-20 | 40,600 | 41,448 | 40,600 | 40,648 | 75 | 50.81 |
| 2010-04-19 | 40,400 | 41,000 | 40,000 | 40,048 | 220 | 50.06 |
| 2010-04-16 | 40,704 | 43,504 | 40,704 | 41,800 | 212 | 52.25 |
| 2010-04-15 | 40,600 | 40,600 | 39,904 | 40,000 | 192 | 50 |
| 2010-04-14 | 41,248 | 41,248 | 39,952 | 40,352 | 277 | 50.44 |
| 2010-04-13 | 42,200 | 42,400 | 40,800 | 41,000 | 180 | 51.25 |
| 2010-04-12 | 43,200 | 43,200 | 42,400 | 42,400 | 43 | 53 |
| 2010-04-09 | 43,904 | 43,904 | 42,952 | 43,200 | 147 | 54 |
| 2010-04-08 | 43,048 | 43,704 | 42,704 | 43,352 | 124 | 54.19 |
| 2010-04-07 | 42,304 | 43,200 | 42,248 | 43,200 | 69 | 54 |
| 2010-04-06 | 43,200 | 43,200 | 42,248 | 43,000 | 33 | 53.75 |
| 2010-04-05 | 43,000 | 43,000 | 42,152 | 42,600 | 64 | 53.25 |
| 2010-04-02 | 42,504 | 42,504 | 41,904 | 42,104 | 45 | 52.63 |
| 2010-04-01 | 41,904 | 42,448 | 41,400 | 42,448 | 35 | 53.06 |
| 2010-03-31 | 42,504 | 42,504 | 40,104 | 42,504 | 96 | 53.13 |
| 2010-03-30 | 41,000 | 41,904 | 40,400 | 41,904 | 33 | 52.38 |
| 2010-03-29 | 40,904 | 40,904 | 40,000 | 40,304 | 50 | 50.38 |
| 2010-03-26 | 40,952 | 41,000 | 40,048 | 41,000 | 62 | 51.25 |
| 2010-03-25 | 39,800 | 41,000 | 39,800 | 40,152 | 148 | 50.19 |
| 2010-03-24 | 40,248 | 41,904 | 40,200 | 41,904 | 109 | 52.38 |
| 2010-03-23 | 38,752 | 40,000 | 38,752 | 39,304 | 62 | 49.13 |
| 2010-03-19 | 38,952 | 39,104 | 38,504 | 38,752 | 41 | 48.44 |
| 2010-03-18 | 38,248 | 39,304 | 38,200 | 38,904 | 77 | 48.63 |
| 2010-03-17 | 39,304 | 39,304 | 38,000 | 38,952 | 142 | 48.69 |
| 2010-03-16 | 39,200 | 39,448 | 39,200 | 39,248 | 36 | 49.06 |
| 2010-03-15 | 39,104 | 39,248 | 39,104 | 39,104 | 20 | 48.88 |
| 2010-03-12 | 39,704 | 39,704 | 39,200 | 39,304 | 69 | 49.13 |
| 2010-03-11 | 39,352 | 39,752 | 39,352 | 39,752 | 54 | 49.69 |
| 2010-03-10 | 39,048 | 39,704 | 39,048 | 39,352 | 45 | 49.19 |
| 2010-03-09 | 39,752 | 39,752 | 39,400 | 39,752 | 44 | 49.69 |
| 2010-03-08 | 39,952 | 39,952 | 39,048 | 39,752 | 17 | 49.69 |
| 2010-03-05 | 39,904 | 39,904 | 38,352 | 38,600 | 87 | 48.25 |
| 2010-03-04 | 38,600 | 38,648 | 38,304 | 38,352 | 52 | 47.94 |
| 2010-03-03 | 38,048 | 39,000 | 38,048 | 38,752 | 47 | 48.44 |
| 2010-03-02 | 39,048 | 40,000 | 39,000 | 40,000 | 43 | 50 |
| 2010-03-01 | 40,504 | 40,504 | 39,200 | 39,952 | 12 | 49.94 |
| 2010-02-26 | 40,800 | 40,800 | 39,000 | 40,504 | 46 | 50.63 |
| 2010-02-25 | 40,752 | 40,752 | 39,848 | 40,504 | 126 | 50.63 |
| 2010-02-24 | 39,704 | 40,200 | 39,504 | 40,048 | 76 | 50.06 |
| 2010-02-23 | 39,800 | 39,904 | 39,552 | 39,904 | 46 | 49.88 |
| 2010-02-22 | 39,104 | 39,800 | 38,648 | 39,800 | 32 | 49.75 |
| 2010-02-19 | 38,104 | 38,704 | 38,000 | 38,648 | 79 | 48.31 |
| 2010-02-18 | 37,304 | 38,104 | 37,304 | 38,000 | 227 | 47.50 |
| 2010-02-17 | 37,200 | 37,504 | 37,152 | 37,152 | 80 | 46.44 |
| 2010-02-16 | 38,000 | 38,504 | 36,800 | 37,000 | 153 | 46.25 |
| 2010-02-15 | 38,600 | 38,600 | 36,600 | 37,104 | 140 | 46.38 |
| 2010-02-12 | 40,000 | 40,200 | 39,000 | 40,000 | 52 | 50 |
| 2010-02-10 | 42,704 | 42,704 | 38,504 | 38,504 | 161 | 48.13 |
| 2010-02-09 | 40,200 | 41,504 | 40,200 | 41,504 | 39 | 51.88 |
| 2010-02-08 | 40,152 | 41,904 | 40,000 | 40,048 | 33 | 50.06 |
| 2010-02-05 | 42,000 | 42,000 | 39,952 | 40,104 | 104 | 50.13 |
| 2010-02-04 | 41,304 | 41,304 | 40,648 | 41,152 | 46 | 51.44 |
| 2010-02-03 | 40,600 | 41,104 | 40,504 | 40,552 | 8 | 50.69 |
| 2010-02-02 | 40,304 | 41,304 | 40,000 | 41,304 | 70 | 51.63 |
| 2010-02-01 | 42,000 | 42,000 | 40,000 | 40,152 | 66 | 50.19 |
| 2010-01-29 | 42,104 | 42,104 | 41,352 | 41,800 | 47 | 52.25 |
| 2010-01-28 | 41,504 | 41,552 | 41,200 | 41,400 | 36 | 51.75 |
| 2010-01-27 | 41,048 | 41,504 | 41,000 | 41,504 | 32 | 51.88 |
| 2010-01-26 | 41,848 | 41,848 | 41,048 | 41,048 | 12 | 51.31 |
| 2010-01-25 | 43,352 | 43,352 | 41,504 | 41,552 | 138 | 51.94 |
| 2010-01-22 | 42,304 | 43,000 | 42,304 | 43,000 | 73 | 53.75 |
| 2010-01-21 | 41,904 | 42,904 | 41,904 | 42,304 | 48 | 52.88 |
| 2010-01-20 | 42,448 | 42,448 | 41,400 | 42,304 | 27 | 52.88 |
| 2010-01-19 | 42,400 | 42,400 | 42,152 | 42,152 | 17 | 52.69 |
| 2010-01-18 | 41,848 | 42,400 | 41,848 | 42,200 | 13 | 52.75 |
| 2010-01-15 | 42,000 | 42,000 | 41,048 | 41,848 | 29 | 52.31 |
| 2010-01-14 | 42,352 | 42,600 | 40,800 | 40,800 | 33 | 51 |
| 2010-01-13 | 42,504 | 42,504 | 41,848 | 41,848 | 27 | 52.31 |
| 2010-01-12 | 42,904 | 42,904 | 41,800 | 41,800 | 56 | 52.25 |
| 2010-01-08 | 44,000 | 44,000 | 42,000 | 43,904 | 132 | 54.88 |
| 2010-01-07 | 41,800 | 41,952 | 41,304 | 41,952 | 41 | 52.44 |
| 2010-01-06 | 41,904 | 41,904 | 41,000 | 41,600 | 12 | 52 |
| 2010-01-05 | 42,904 | 42,904 | 40,504 | 41,448 | 111 | 51.81 |
| 2010-01-04 | 40,104 | 41,000 | 40,104 | 40,800 | 40 | 51 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2013-11-27]1株→2株 [2013-04-25]1株→2株 [2012-06-27]1株→2株
