2338 クオンタムソリューションズ(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 | 21,900 | 22,400 | 21,430 | 22,400 | 22 | 74.67 |
| 2010-12-29 | 22,200 | 22,400 | 21,700 | 22,400 | 39 | 74.67 |
| 2010-12-28 | 22,200 | 23,000 | 22,200 | 22,500 | 21 | 75 |
| 2010-12-27 | 22,100 | 22,790 | 22,100 | 22,790 | 11 | 75.97 |
| 2010-12-24 | 23,110 | 23,300 | 21,800 | 21,800 | 39 | 72.67 |
| 2010-12-22 | 24,450 | 24,450 | 23,000 | 23,230 | 62 | 77.43 |
| 2010-12-21 | 23,940 | 24,200 | 22,550 | 24,200 | 77 | 80.67 |
| 2010-12-20 | 23,700 | 23,700 | 22,300 | 23,500 | 123 | 78.33 |
| 2010-12-17 | 21,300 | 23,800 | 21,000 | 22,200 | 136 | 74 |
| 2010-12-16 | 22,000 | 22,000 | 20,800 | 21,700 | 29 | 72.33 |
| 2010-12-15 | 22,500 | 22,500 | 21,800 | 22,000 | 26 | 73.33 |
| 2010-12-14 | 22,100 | 22,100 | 21,500 | 21,750 | 26 | 72.50 |
| 2010-12-13 | 23,000 | 24,000 | 22,600 | 22,600 | 56 | 75.33 |
| 2010-12-10 | 20,960 | 22,200 | 20,310 | 22,200 | 88 | 74 |
| 2010-12-09 | 20,400 | 20,800 | 19,460 | 20,800 | 55 | 69.33 |
| 2010-12-08 | 21,470 | 22,400 | 20,000 | 20,500 | 227 | 68.33 |
| 2010-12-07 | 19,380 | 22,980 | 19,380 | 22,970 | 430 | 76.57 |
| 2010-12-06 | 18,800 | 18,990 | 18,600 | 18,980 | 55 | 63.27 |
| 2010-12-03 | 18,600 | 18,980 | 18,600 | 18,980 | 7 | 63.27 |
| 2010-12-02 | 18,900 | 19,400 | 18,600 | 18,600 | 7 | 62 |
| 2010-12-01 | 19,300 | 19,300 | 18,200 | 18,500 | 26 | 61.67 |
| 2010-11-30 | 19,800 | 19,800 | 19,480 | 19,500 | 12 | 65 |
| 2010-11-29 | 19,500 | 19,900 | 19,500 | 19,900 | 17 | 66.33 |
| 2010-11-26 | 19,950 | 19,980 | 19,940 | 19,970 | 20 | 66.57 |
| 2010-11-25 | 20,000 | 20,200 | 19,500 | 19,990 | 47 | 66.63 |
| 2010-11-24 | 19,500 | 20,600 | 18,710 | 19,990 | 98 | 66.63 |
| 2010-11-22 | 18,150 | 21,500 | 18,150 | 20,500 | 118 | 68.33 |
| 2010-11-19 | 17,600 | 18,000 | 17,600 | 18,000 | 10 | 60 |
| 2010-11-18 | 17,500 | 18,200 | 17,500 | 18,000 | 26 | 60 |
| 2010-11-17 | 17,500 | 17,500 | 17,000 | 17,470 | 14 | 58.23 |
| 2010-11-16 | 17,500 | 18,000 | 17,100 | 18,000 | 23 | 60 |
| 2010-11-15 | 16,700 | 17,750 | 15,800 | 17,750 | 71 | 59.17 |
| 2010-11-12 | 16,600 | 17,300 | 16,000 | 17,100 | 31 | 57 |
| 2010-11-11 | 16,600 | 17,000 | 15,750 | 17,000 | 48 | 56.67 |
| 2010-11-10 | 16,200 | 17,000 | 15,100 | 17,000 | 61 | 56.67 |
| 2010-11-09 | 17,000 | 17,000 | 17,000 | 17,000 | 3 | 56.67 |
| 2010-11-08 | 16,690 | 17,480 | 16,690 | 17,480 | 7 | 58.27 |
| 2010-11-04 | 16,700 | 17,490 | 16,100 | 17,490 | 15 | 58.30 |
| 2010-11-02 | 16,800 | 17,800 | 16,410 | 17,800 | 11 | 59.33 |
| 2010-11-01 | 17,600 | 17,600 | 17,600 | 17,600 | 2 | 58.67 |
| 2010-10-29 | 16,600 | 17,600 | 15,800 | 17,600 | 30 | 58.67 |
| 2010-10-28 | 17,180 | 17,180 | 17,000 | 17,000 | 3 | 56.67 |
| 2010-10-27 | 17,980 | 17,980 | 17,980 | 17,980 | 1 | 59.93 |
| 2010-10-26 | 17,200 | 17,980 | 17,180 | 17,180 | 6 | 57.27 |
| 2010-10-25 | 17,300 | 18,090 | 17,300 | 18,000 | 5 | 60 |
| 2010-10-22 | 17,000 | 17,800 | 16,600 | 17,800 | 13 | 59.33 |
| 2010-10-21 | 18,000 | 18,000 | 17,600 | 17,600 | 3 | 58.67 |
| 2010-10-19 | 18,100 | 18,300 | 17,500 | 18,300 | 19 | 61 |
| 2010-10-15 | 18,200 | 19,400 | 16,900 | 19,400 | 36 | 64.67 |
| 2010-10-14 | 18,200 | 18,200 | 18,100 | 18,100 | 15 | 60.33 |
| 2010-10-13 | 18,510 | 18,510 | 18,500 | 18,500 | 9 | 61.67 |
| 2010-10-12 | 18,400 | 19,000 | 18,200 | 18,900 | 14 | 63 |
| 2010-10-08 | 18,800 | 18,800 | 18,000 | 18,000 | 7 | 60 |
| 2010-10-07 | 18,800 | 19,000 | 18,400 | 18,400 | 9 | 61.33 |
| 2010-10-06 | 17,800 | 19,000 | 17,000 | 19,000 | 70 | 63.33 |
| 2010-10-05 | 18,600 | 19,000 | 18,000 | 19,000 | 18 | 63.33 |
| 2010-10-04 | 19,000 | 19,000 | 18,600 | 18,600 | 9 | 62 |
| 2010-10-01 | 19,980 | 19,980 | 19,120 | 19,120 | 11 | 63.73 |
| 2010-09-30 | 19,010 | 19,800 | 19,010 | 19,800 | 17 | 66 |
| 2010-09-29 | 19,000 | 19,630 | 19,000 | 19,630 | 5 | 65.43 |
| 2010-09-28 | 19,490 | 19,500 | 19,100 | 19,100 | 8 | 63.67 |
| 2010-09-27 | 19,000 | 19,900 | 18,930 | 19,500 | 32 | 65 |
| 2010-09-24 | 19,500 | 19,500 | 19,400 | 19,400 | 20 | 64.67 |
| 2010-09-22 | 19,490 | 19,500 | 19,490 | 19,500 | 3 | 65 |
| 2010-09-21 | 19,520 | 19,520 | 18,900 | 18,940 | 14 | 63.13 |
| 2010-09-17 | 19,520 | 19,920 | 19,520 | 19,920 | 4 | 66.40 |
| 2010-09-16 | 19,090 | 19,120 | 19,050 | 19,120 | 7 | 63.73 |
| 2010-09-15 | 19,150 | 19,500 | 19,110 | 19,490 | 7 | 64.97 |
| 2010-09-14 | 19,180 | 20,270 | 19,180 | 19,800 | 17 | 66 |
| 2010-09-13 | 18,800 | 19,980 | 18,800 | 19,980 | 6 | 66.60 |
| 2010-09-10 | 19,100 | 19,100 | 19,100 | 19,100 | 8 | 63.67 |
| 2010-09-09 | 19,110 | 19,500 | 19,100 | 19,100 | 18 | 63.67 |
| 2010-09-08 | 19,750 | 19,750 | 19,750 | 19,750 | 2 | 65.83 |
| 2010-09-07 | 20,350 | 20,440 | 19,850 | 19,850 | 6 | 66.17 |
| 2010-09-06 | 19,100 | 19,500 | 19,100 | 19,150 | 7 | 63.83 |
| 2010-09-03 | 19,500 | 19,500 | 19,500 | 19,500 | 1 | 65 |
| 2010-09-02 | 20,000 | 20,000 | 20,000 | 20,000 | 1 | 66.67 |
| 2010-09-01 | 20,300 | 20,300 | 19,400 | 19,900 | 9 | 66.33 |
| 2010-08-31 | 19,500 | 19,710 | 19,490 | 19,500 | 13 | 65 |
| 2010-08-30 | 20,350 | 20,700 | 19,000 | 20,700 | 17 | 69 |
| 2010-08-27 | 19,950 | 20,350 | 19,950 | 20,350 | 2 | 67.83 |
| 2010-08-26 | 20,010 | 20,450 | 19,510 | 20,450 | 18 | 68.17 |
| 2010-08-25 | 19,100 | 20,510 | 19,000 | 20,510 | 14 | 68.37 |
| 2010-08-24 | 21,000 | 21,000 | 20,000 | 20,500 | 10 | 68.33 |
| 2010-08-23 | 21,750 | 21,750 | 20,250 | 21,000 | 8 | 70 |
| 2010-08-20 | 20,300 | 21,800 | 20,300 | 21,800 | 4 | 72.67 |
| 2010-08-19 | 19,660 | 20,500 | 18,700 | 20,500 | 18 | 68.33 |
| 2010-08-18 | 20,940 | 20,940 | 18,610 | 20,160 | 35 | 67.20 |
| 2010-08-17 | 21,510 | 21,510 | 20,000 | 20,940 | 18 | 69.80 |
| 2010-08-16 | 22,500 | 22,500 | 21,500 | 21,500 | 4 | 71.67 |
| 2010-08-12 | 22,050 | 22,050 | 22,000 | 22,000 | 3 | 73.33 |
| 2010-08-10 | 22,900 | 23,500 | 22,400 | 23,500 | 10 | 78.33 |
| 2010-08-09 | 20,900 | 21,900 | 20,100 | 21,900 | 27 | 73 |
| 2010-08-06 | 21,720 | 21,900 | 21,200 | 21,900 | 8 | 73 |
| 2010-08-05 | 21,220 | 21,800 | 21,220 | 21,720 | 4 | 72.40 |
| 2010-08-04 | 22,500 | 22,500 | 21,200 | 21,200 | 27 | 70.67 |
| 2010-08-03 | 22,500 | 22,850 | 22,500 | 22,770 | 13 | 75.90 |
| 2010-08-02 | 23,400 | 23,400 | 22,450 | 22,450 | 12 | 74.83 |
| 2010-07-30 | 23,500 | 23,500 | 23,500 | 23,500 | 2 | 78.33 |
| 2010-07-29 | 23,200 | 23,200 | 23,200 | 23,200 | 1 | 77.33 |
| 2010-07-28 | 23,300 | 23,300 | 22,800 | 22,950 | 21 | 76.50 |
| 2010-07-27 | 22,900 | 23,550 | 22,880 | 23,300 | 10 | 77.67 |
| 2010-07-26 | 23,510 | 23,510 | 21,610 | 22,800 | 70 | 76 |
| 2010-07-23 | 25,000 | 25,000 | 24,000 | 24,010 | 6 | 80.03 |
| 2010-07-22 | 23,770 | 25,000 | 22,000 | 25,000 | 47 | 83.33 |
| 2010-07-21 | 24,500 | 24,500 | 23,100 | 23,600 | 8 | 78.67 |
| 2010-07-20 | 23,600 | 24,500 | 22,600 | 24,500 | 21 | 81.67 |
| 2010-07-16 | 25,020 | 26,520 | 24,000 | 24,100 | 33 | 80.33 |
| 2010-07-15 | 25,600 | 27,000 | 24,000 | 26,000 | 98 | 86.67 |
| 2010-07-14 | 24,500 | 26,000 | 24,300 | 26,000 | 32 | 86.67 |
| 2010-07-13 | 25,000 | 25,500 | 24,000 | 25,500 | 42 | 85 |
| 2010-07-12 | 26,600 | 26,600 | 25,200 | 25,200 | 69 | 84 |
| 2010-07-09 | 28,400 | 28,400 | 26,220 | 27,100 | 312 | 90.33 |
| 2010-07-08 | 27,000 | 32,000 | 27,000 | 32,000 | 316 | 106.67 |
| 2010-07-07 | 28,000 | 28,930 | 26,500 | 27,000 | 45 | 90 |
| 2010-07-06 | 27,000 | 27,500 | 25,510 | 27,500 | 22 | 91.67 |
| 2010-07-02 | 26,010 | 26,850 | 26,010 | 26,850 | 14 | 89.50 |
| 2010-07-01 | 27,700 | 27,700 | 27,010 | 27,010 | 24 | 90.03 |
| 2010-06-30 | 27,600 | 27,600 | 27,200 | 27,200 | 31 | 90.67 |
| 2010-06-29 | 28,060 | 28,540 | 27,710 | 28,540 | 72 | 95.13 |
| 2010-06-28 | 28,520 | 28,520 | 28,000 | 28,020 | 20 | 93.40 |
| 2010-06-25 | 27,800 | 28,520 | 27,800 | 28,520 | 53 | 95.07 |
| 2010-06-24 | 28,110 | 28,300 | 28,010 | 28,300 | 13 | 94.33 |
| 2010-06-23 | 28,200 | 28,300 | 27,400 | 28,000 | 66 | 93.33 |
| 2010-06-22 | 29,200 | 29,230 | 29,200 | 29,200 | 19 | 97.33 |
| 2010-06-21 | 29,200 | 30,400 | 28,500 | 30,400 | 63 | 101.33 |
| 2010-06-18 | 30,300 | 31,000 | 29,300 | 29,700 | 38 | 99 |
| 2010-06-17 | 31,500 | 31,500 | 30,200 | 30,300 | 47 | 101 |
| 2010-06-16 | 30,750 | 31,950 | 30,300 | 31,300 | 78 | 104.33 |
| 2010-06-15 | 32,200 | 32,200 | 30,000 | 30,200 | 175 | 100.67 |
| 2010-06-14 | 37,900 | 37,900 | 32,700 | 33,600 | 783 | 112 |
| 2010-06-11 | 27,500 | 30,900 | 27,500 | 30,900 | 146 | 103 |
| 2010-06-10 | 26,000 | 26,000 | 25,500 | 25,900 | 20 | 86.33 |
| 2010-06-09 | 27,900 | 27,900 | 26,300 | 26,300 | 8 | 87.67 |
| 2010-06-08 | 26,000 | 27,400 | 26,000 | 27,400 | 19 | 91.33 |
| 2010-06-07 | 26,000 | 27,450 | 26,000 | 27,000 | 35 | 90 |
| 2010-06-04 | 27,500 | 28,480 | 26,500 | 26,500 | 34 | 88.33 |
| 2010-06-03 | 25,700 | 27,500 | 25,700 | 27,210 | 55 | 90.70 |
| 2010-06-02 | 27,600 | 27,600 | 25,500 | 25,600 | 62 | 85.33 |
| 2010-06-01 | 29,900 | 29,900 | 27,610 | 27,610 | 82 | 92.03 |
| 2010-05-31 | 27,700 | 30,800 | 27,500 | 29,900 | 36 | 99.67 |
| 2010-05-28 | 29,000 | 30,500 | 27,890 | 28,500 | 96 | 95 |
| 2010-05-27 | 23,000 | 27,100 | 23,000 | 27,000 | 84 | 90 |
| 2010-05-26 | 22,520 | 23,500 | 22,000 | 23,500 | 107 | 78.33 |
| 2010-05-25 | 24,000 | 25,000 | 22,890 | 23,800 | 87 | 79.33 |
| 2010-05-24 | 25,010 | 26,000 | 23,800 | 25,000 | 145 | 83.33 |
| 2010-05-21 | 24,800 | 24,800 | 23,500 | 23,510 | 51 | 78.37 |
| 2010-05-20 | 26,500 | 27,500 | 26,100 | 26,300 | 49 | 87.67 |
| 2010-05-19 | 26,200 | 27,200 | 25,800 | 27,200 | 55 | 90.67 |
| 2010-05-18 | 27,400 | 29,000 | 26,200 | 26,200 | 77 | 87.33 |
| 2010-05-17 | 26,400 | 28,500 | 26,400 | 27,900 | 309 | 93 |
| 2010-05-14 | 31,500 | 32,000 | 30,300 | 32,000 | 12 | 106.67 |
| 2010-05-13 | 32,550 | 32,550 | 30,500 | 31,500 | 53 | 105 |
| 2010-05-12 | 29,000 | 29,500 | 28,720 | 28,720 | 27 | 95.73 |
| 2010-05-11 | 32,000 | 32,000 | 29,000 | 29,800 | 92 | 99.33 |
| 2010-05-10 | 31,300 | 32,300 | 31,300 | 31,650 | 32 | 105.50 |
| 2010-05-07 | 29,600 | 32,800 | 28,700 | 32,000 | 123 | 106.67 |
| 2010-05-06 | 36,250 | 36,250 | 33,200 | 33,800 | 96 | 112.67 |
| 2010-04-30 | 37,000 | 38,100 | 36,250 | 36,250 | 103 | 120.83 |
| 2010-04-28 | 36,500 | 36,900 | 36,000 | 36,250 | 65 | 120.83 |
| 2010-04-27 | 38,500 | 38,600 | 36,100 | 37,900 | 120 | 126.33 |
| 2010-04-26 | 39,900 | 39,900 | 38,000 | 38,700 | 180 | 129 |
| 2010-04-23 | 34,300 | 38,000 | 34,150 | 37,850 | 166 | 126.17 |
| 2010-04-22 | 36,950 | 37,000 | 34,000 | 35,000 | 143 | 116.67 |
| 2010-04-21 | 36,100 | 38,200 | 36,000 | 36,500 | 61 | 121.67 |
| 2010-04-20 | 36,200 | 40,000 | 35,700 | 35,950 | 392 | 119.83 |
| 2010-04-19 | 36,600 | 37,300 | 35,700 | 35,950 | 139 | 119.83 |
| 2010-04-16 | 36,900 | 38,750 | 36,200 | 38,000 | 266 | 126.67 |
| 2010-04-15 | 38,700 | 39,000 | 36,100 | 37,900 | 247 | 126.33 |
| 2010-04-14 | 38,000 | 39,000 | 36,300 | 37,800 | 303 | 126 |
| 2010-04-13 | 38,700 | 40,700 | 38,200 | 38,200 | 830 | 127.33 |
| 2010-04-12 | 48,000 | 48,000 | 45,000 | 45,000 | 427 | 150 |
| 2010-04-09 | 40,000 | 44,400 | 40,000 | 44,400 | 626 | 148 |
| 2010-04-08 | 37,300 | 44,000 | 37,300 | 39,950 | 724 | 133.17 |
| 2010-04-07 | 32,100 | 39,500 | 31,650 | 38,700 | 526 | 129 |
| 2010-04-06 | 32,700 | 33,950 | 31,000 | 32,800 | 442 | 109.33 |
| 2010-04-05 | 28,700 | 33,350 | 28,700 | 32,000 | 504 | 106.67 |
| 2010-04-02 | 27,000 | 32,000 | 26,500 | 28,500 | 676 | 95 |
| 2010-04-01 | 27,540 | 27,900 | 26,900 | 27,000 | 39 | 90 |
| 2010-03-31 | 27,500 | 29,400 | 27,500 | 27,540 | 77 | 91.80 |
| 2010-03-30 | 28,000 | 28,800 | 27,100 | 28,200 | 44 | 94 |
| 2010-03-29 | 28,500 | 29,600 | 27,600 | 27,600 | 44 | 92 |
| 2010-03-26 | 28,000 | 30,450 | 27,600 | 29,350 | 153 | 97.83 |
| 2010-03-25 | 29,000 | 29,500 | 27,500 | 29,500 | 83 | 98.33 |
| 2010-03-24 | 32,300 | 32,300 | 29,200 | 30,000 | 175 | 100 |
| 2010-03-23 | 30,050 | 31,500 | 28,500 | 29,200 | 349 | 97.33 |
| 2010-03-19 | 35,500 | 36,000 | 30,900 | 31,500 | 856 | 105 |
| 2010-03-18 | 28,100 | 30,600 | 28,100 | 30,600 | 315 | 102 |
| 2010-03-17 | 28,000 | 28,000 | 25,220 | 25,600 | 193 | 85.33 |
| 2010-03-16 | 27,900 | 28,800 | 25,800 | 28,200 | 380 | 94 |
| 2010-03-15 | 32,300 | 32,300 | 29,500 | 29,500 | 872 | 98.33 |
| 2010-03-12 | 23,800 | 27,300 | 23,800 | 27,300 | 481 | 91 |
| 2010-03-11 | 22,500 | 23,300 | 22,210 | 22,300 | 23 | 74.33 |
| 2010-03-10 | 24,000 | 25,400 | 22,000 | 23,000 | 173 | 76.67 |
| 2010-03-09 | 20,530 | 25,450 | 20,500 | 23,300 | 131 | 77.67 |
| 2010-03-08 | 21,300 | 21,900 | 20,330 | 20,530 | 38 | 68.43 |
| 2010-03-05 | 20,050 | 21,100 | 20,000 | 21,100 | 52 | 70.33 |
| 2010-03-04 | 19,900 | 20,000 | 19,610 | 20,000 | 6 | 66.67 |
| 2010-03-03 | 20,000 | 20,000 | 19,510 | 19,900 | 21 | 66.33 |
| 2010-03-02 | 20,010 | 20,010 | 19,540 | 19,540 | 23 | 65.13 |
| 2010-03-01 | 20,700 | 20,700 | 20,000 | 20,000 | 8 | 66.67 |
| 2010-02-26 | 21,430 | 21,430 | 19,850 | 19,850 | 41 | 66.17 |
| 2010-02-25 | 19,250 | 20,430 | 19,250 | 20,430 | 39 | 68.10 |
| 2010-02-24 | 19,700 | 19,880 | 19,310 | 19,310 | 10 | 64.37 |
| 2010-02-23 | 19,000 | 19,900 | 19,000 | 19,300 | 50 | 64.33 |
| 2010-02-22 | 19,550 | 19,890 | 19,000 | 19,000 | 76 | 63.33 |
| 2010-02-19 | 19,500 | 20,000 | 19,500 | 20,000 | 3 | 66.67 |
| 2010-02-18 | 21,000 | 21,000 | 20,500 | 20,500 | 10 | 68.33 |
| 2010-02-17 | 20,310 | 21,330 | 20,300 | 21,330 | 19 | 71.10 |
| 2010-02-16 | 19,970 | 20,700 | 19,970 | 20,700 | 29 | 69 |
| 2010-02-15 | 19,460 | 20,500 | 19,220 | 19,960 | 24 | 66.53 |
| 2010-02-12 | 19,500 | 19,860 | 19,200 | 19,860 | 14 | 66.20 |
| 2010-02-10 | 19,500 | 19,500 | 19,300 | 19,300 | 12 | 64.33 |
| 2010-02-09 | 20,400 | 20,400 | 19,700 | 20,000 | 15 | 66.67 |
| 2010-02-08 | 20,800 | 20,800 | 19,700 | 20,110 | 23 | 67.03 |
| 2010-02-05 | 20,300 | 20,300 | 19,500 | 20,300 | 41 | 67.67 |
| 2010-02-04 | 20,500 | 20,850 | 20,210 | 20,400 | 41 | 68 |
| 2010-02-03 | 20,200 | 21,600 | 20,120 | 21,500 | 62 | 71.67 |
| 2010-02-02 | 21,800 | 22,350 | 21,400 | 21,700 | 26 | 72.33 |
| 2010-02-01 | 22,500 | 22,500 | 20,500 | 21,900 | 100 | 73 |
| 2010-01-29 | 23,000 | 23,100 | 21,300 | 22,150 | 110 | 73.83 |
| 2010-01-28 | 22,500 | 24,440 | 22,500 | 24,440 | 55 | 81.47 |
| 2010-01-27 | 23,900 | 25,000 | 21,500 | 23,500 | 171 | 78.33 |
| 2010-01-26 | 27,010 | 27,010 | 22,510 | 23,400 | 197 | 78 |
| 2010-01-25 | 29,000 | 29,500 | 26,000 | 26,200 | 169 | 87.33 |
| 2010-01-22 | 31,500 | 31,500 | 24,990 | 28,500 | 628 | 95 |
| 2010-01-21 | 25,600 | 28,100 | 25,600 | 28,100 | 263 | 93.67 |
| 2010-01-20 | 20,100 | 23,100 | 20,100 | 23,100 | 286 | 77 |
| 2010-01-19 | 18,300 | 22,000 | 18,150 | 19,100 | 270 | 63.67 |
| 2010-01-18 | 17,510 | 18,000 | 17,220 | 18,000 | 48 | 60 |
| 2010-01-15 | 17,500 | 19,000 | 16,900 | 17,400 | 170 | 58 |
| 2010-01-14 | 17,300 | 17,500 | 17,000 | 17,100 | 49 | 57 |
| 2010-01-13 | 17,200 | 17,490 | 17,200 | 17,300 | 7 | 57.67 |
| 2010-01-12 | 17,500 | 17,500 | 16,700 | 17,200 | 44 | 57.33 |
| 2010-01-08 | 16,500 | 17,500 | 16,500 | 17,500 | 63 | 58.33 |
| 2010-01-07 | 17,000 | 17,000 | 16,000 | 16,570 | 82 | 55.23 |
| 2010-01-06 | 16,600 | 17,100 | 16,330 | 17,100 | 56 | 57 |
| 2010-01-05 | 17,900 | 18,700 | 16,800 | 17,000 | 104 | 56.67 |
| 2010-01-04 | 17,310 | 17,400 | 16,700 | 17,400 | 76 | 58 |
分割・併合履歴 ： [2024-02-28]1株→3株 [2013-02-26]1株→100株