2342 (株)トランスジェニックグループ 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 | 83,600 | 83,600 | 80,800 | 82,500 | 1,868 | 825 |
| 2010-12-29 | 83,200 | 84,900 | 83,000 | 83,700 | 1,747 | 837 |
| 2010-12-28 | 83,000 | 86,400 | 81,000 | 83,000 | 5,582 | 830 |
| 2010-12-27 | 84,700 | 87,000 | 82,700 | 84,500 | 4,609 | 845 |
| 2010-12-24 | 83,900 | 88,500 | 81,900 | 85,900 | 9,527 | 859 |
| 2010-12-22 | 75,000 | 88,500 | 72,300 | 86,000 | 24,330 | 860 |
| 2010-12-21 | 73,700 | 73,700 | 73,700 | 73,700 | 6,736 | 737 |
| 2010-12-20 | 64,500 | 65,700 | 63,300 | 63,700 | 3,218 | 637 |
| 2010-12-17 | 60,700 | 68,000 | 60,700 | 65,000 | 7,427 | 650 |
| 2010-12-16 | 62,100 | 62,100 | 59,300 | 60,500 | 4,078 | 605 |
| 2010-12-15 | 64,700 | 65,900 | 63,100 | 63,100 | 2,855 | 631 |
| 2010-12-14 | 66,000 | 66,200 | 64,100 | 64,500 | 4,026 | 645 |
| 2010-12-13 | 66,100 | 68,500 | 65,700 | 66,800 | 4,350 | 668 |
| 2010-12-10 | 63,900 | 69,500 | 63,700 | 67,000 | 13,803 | 670 |
| 2010-12-09 | 64,900 | 64,900 | 63,300 | 64,900 | 11,304 | 649 |
| 2010-12-08 | 55,100 | 56,400 | 54,600 | 54,900 | 3,504 | 549 |
| 2010-12-07 | 54,500 | 56,700 | 54,100 | 54,900 | 4,739 | 549 |
| 2010-12-06 | 53,500 | 56,400 | 53,200 | 54,000 | 4,739 | 540 |
| 2010-12-03 | 54,900 | 55,000 | 53,000 | 54,400 | 3,005 | 544 |
| 2010-12-02 | 54,300 | 55,500 | 53,500 | 54,100 | 4,488 | 541 |
| 2010-12-01 | 53,000 | 57,200 | 51,200 | 53,600 | 9,666 | 536 |
| 2010-11-30 | 49,000 | 55,500 | 47,200 | 54,000 | 16,565 | 540 |
| 2010-11-29 | 51,000 | 51,900 | 48,100 | 48,500 | 8,934 | 485 |
| 2010-11-26 | 50,400 | 50,400 | 50,400 | 50,400 | 1,874 | 504 |
| 2010-11-25 | 44,250 | 44,500 | 43,150 | 43,350 | 2,200 | 433.50 |
| 2010-11-24 | 43,650 | 45,000 | 43,500 | 43,850 | 2,009 | 438.50 |
| 2010-11-22 | 46,350 | 46,550 | 44,900 | 45,050 | 2,378 | 450.50 |
| 2010-11-19 | 46,100 | 47,300 | 45,200 | 46,150 | 2,628 | 461.50 |
| 2010-11-18 | 45,300 | 45,950 | 44,600 | 44,800 | 2,246 | 448 |
| 2010-11-17 | 45,600 | 47,700 | 44,400 | 46,000 | 1,823 | 460 |
| 2010-11-16 | 46,000 | 49,100 | 43,950 | 45,600 | 3,673 | 456 |
| 2010-11-15 | 50,500 | 50,500 | 46,700 | 46,700 | 2,941 | 467 |
| 2010-11-12 | 52,500 | 53,400 | 49,500 | 50,100 | 5,911 | 501 |
| 2010-11-11 | 51,400 | 52,800 | 48,050 | 49,100 | 7,709 | 491 |
| 2010-11-10 | 43,850 | 50,300 | 43,250 | 48,300 | 12,450 | 483 |
| 2010-11-09 | 45,500 | 46,900 | 43,100 | 43,250 | 4,924 | 432.50 |
| 2010-11-08 | 46,700 | 47,400 | 43,650 | 47,400 | 13,153 | 474 |
| 2010-11-05 | 39,000 | 40,400 | 38,200 | 40,400 | 4,449 | 404 |
| 2010-11-04 | 33,550 | 35,500 | 32,650 | 33,400 | 1,295 | 334 |
| 2010-11-02 | 33,800 | 34,800 | 32,800 | 33,600 | 1,246 | 336 |
| 2010-11-01 | 35,650 | 36,500 | 34,000 | 34,100 | 1,940 | 341 |
| 2010-10-29 | 35,700 | 37,100 | 34,850 | 36,150 | 1,720 | 361.50 |
| 2010-10-28 | 34,850 | 36,250 | 34,100 | 35,650 | 1,801 | 356.50 |
| 2010-10-27 | 36,700 | 38,800 | 35,250 | 35,400 | 2,306 | 354 |
| 2010-10-26 | 34,000 | 39,400 | 33,350 | 36,000 | 4,772 | 360 |
| 2010-10-25 | 34,500 | 35,400 | 33,800 | 34,200 | 1,461 | 342 |
| 2010-10-22 | 33,900 | 36,700 | 33,850 | 35,000 | 1,825 | 350 |
| 2010-10-21 | 35,050 | 38,100 | 34,150 | 35,300 | 3,702 | 353 |
| 2010-10-20 | 35,500 | 36,000 | 33,650 | 34,000 | 2,903 | 340 |
| 2010-10-19 | 36,800 | 37,000 | 35,800 | 35,950 | 1,845 | 359.50 |
| 2010-10-18 | 37,700 | 38,850 | 36,700 | 37,500 | 1,895 | 375 |
| 2010-10-15 | 39,000 | 39,300 | 37,500 | 38,400 | 2,715 | 384 |
| 2010-10-14 | 40,000 | 41,800 | 39,500 | 39,950 | 2,228 | 399.50 |
| 2010-10-13 | 41,050 | 44,700 | 39,600 | 41,150 | 5,293 | 411.50 |
| 2010-10-12 | 41,550 | 42,950 | 39,250 | 39,650 | 1,767 | 396.50 |
| 2010-10-08 | 45,150 | 45,850 | 41,650 | 42,250 | 6,425 | 422.50 |
| 2010-10-07 | 37,600 | 40,900 | 37,000 | 39,200 | 3,575 | 392 |
| 2010-10-06 | 38,600 | 39,200 | 35,900 | 36,900 | 4,000 | 369 |
| 2010-10-05 | 39,450 | 40,850 | 39,000 | 39,000 | 1,743 | 390 |
| 2010-10-04 | 42,500 | 42,800 | 40,000 | 40,000 | 2,568 | 400 |
| 2010-10-01 | 44,050 | 46,900 | 43,050 | 43,500 | 4,066 | 435 |
| 2010-09-30 | 40,800 | 47,700 | 38,650 | 43,500 | 10,206 | 435 |
| 2010-09-29 | 40,400 | 41,950 | 39,500 | 40,700 | 1,711 | 407 |
| 2010-09-28 | 40,000 | 42,450 | 38,800 | 40,600 | 4,792 | 406 |
| 2010-09-27 | 43,500 | 44,350 | 38,600 | 38,600 | 5,267 | 386 |
| 2010-09-24 | 47,000 | 47,100 | 45,500 | 45,600 | 1,240 | 456 |
| 2010-09-22 | 47,650 | 48,100 | 47,150 | 47,350 | 1,180 | 473.50 |
| 2010-09-21 | 50,500 | 50,600 | 47,600 | 48,700 | 1,764 | 487 |
| 2010-09-17 | 47,000 | 52,900 | 46,100 | 49,500 | 5,023 | 495 |
| 2010-09-16 | 48,500 | 49,400 | 46,650 | 47,100 | 2,140 | 471 |
| 2010-09-15 | 48,350 | 50,800 | 48,350 | 49,050 | 1,576 | 490.50 |
| 2010-09-14 | 50,600 | 50,800 | 48,550 | 49,000 | 1,796 | 490 |
| 2010-09-13 | 51,600 | 52,300 | 48,200 | 48,500 | 4,341 | 485 |
| 2010-09-10 | 52,500 | 58,600 | 51,200 | 53,200 | 12,414 | 532 |
| 2010-09-09 | 44,500 | 53,500 | 43,450 | 53,500 | 9,157 | 535 |
| 2010-09-08 | 50,200 | 50,500 | 46,100 | 46,500 | 3,972 | 465 |
| 2010-09-07 | 51,300 | 52,000 | 50,300 | 50,700 | 2,271 | 507 |
| 2010-09-06 | 51,500 | 52,300 | 49,400 | 50,300 | 4,488 | 503 |
| 2010-09-03 | 49,200 | 55,600 | 47,700 | 50,500 | 12,726 | 505 |
| 2010-09-02 | 51,900 | 53,900 | 51,900 | 51,900 | 4,171 | 519 |
| 2010-09-01 | 60,500 | 62,300 | 59,800 | 61,900 | 1,766 | 619 |
| 2010-08-31 | 62,600 | 63,200 | 61,100 | 61,500 | 2,071 | 615 |
| 2010-08-30 | 66,400 | 67,400 | 63,500 | 64,600 | 2,251 | 646 |
| 2010-08-27 | 64,500 | 67,000 | 64,000 | 65,000 | 3,192 | 650 |
| 2010-08-26 | 61,100 | 65,400 | 60,100 | 63,700 | 4,103 | 637 |
| 2010-08-25 | 59,600 | 63,900 | 58,300 | 60,600 | 3,432 | 606 |
| 2010-08-24 | 65,600 | 66,300 | 61,200 | 61,400 | 3,326 | 614 |
| 2010-08-23 | 69,500 | 70,400 | 66,300 | 67,500 | 3,424 | 675 |
| 2010-08-20 | 66,500 | 69,500 | 65,700 | 66,500 | 4,086 | 665 |
| 2010-08-19 | 63,400 | 71,900 | 62,000 | 69,500 | 8,810 | 695 |
| 2010-08-18 | 66,000 | 69,500 | 64,200 | 65,400 | 7,624 | 654 |
| 2010-08-17 | 61,800 | 64,000 | 57,900 | 60,000 | 7,553 | 600 |
| 2010-08-16 | 68,900 | 70,200 | 67,100 | 67,800 | 2,457 | 678 |
| 2010-08-13 | 71,900 | 74,500 | 70,000 | 70,300 | 4,702 | 703 |
| 2010-08-12 | 73,600 | 74,500 | 66,100 | 71,000 | 7,550 | 710 |
| 2010-08-11 | 82,300 | 83,000 | 77,500 | 78,400 | 3,688 | 784 |
| 2010-08-10 | 84,000 | 88,000 | 82,300 | 83,000 | 3,250 | 830 |
| 2010-08-09 | 85,300 | 86,300 | 83,000 | 84,100 | 4,168 | 841 |
| 2010-08-06 | 90,800 | 90,800 | 86,700 | 88,200 | 3,595 | 882 |
| 2010-08-05 | 88,600 | 91,800 | 86,000 | 90,000 | 4,625 | 900 |
| 2010-08-04 | 98,400 | 98,600 | 86,900 | 87,200 | 12,788 | 872 |
| 2010-08-03 | 92,300 | 92,300 | 84,000 | 85,200 | 6,576 | 852 |
| 2010-08-02 | 93,500 | 94,000 | 89,200 | 90,800 | 6,058 | 908 |
| 2010-07-30 | 96,200 | 98,200 | 93,900 | 95,000 | 4,740 | 950 |
| 2010-07-29 | 94,500 | 99,200 | 93,000 | 96,400 | 10,183 | 964 |
| 2010-07-28 | 86,000 | 94,300 | 85,500 | 92,100 | 8,521 | 921 |
| 2010-07-27 | 85,300 | 90,600 | 83,500 | 86,300 | 6,205 | 863 |
| 2010-07-26 | 87,400 | 89,200 | 84,400 | 86,200 | 5,214 | 862 |
| 2010-07-23 | 89,100 | 92,300 | 85,100 | 88,900 | 7,522 | 889 |
| 2010-07-22 | 90,000 | 91,800 | 87,000 | 87,600 | 6,988 | 876 |
| 2010-07-21 | 86,900 | 93,200 | 80,500 | 92,500 | 10,776 | 925 |
| 2010-07-20 | 90,600 | 92,900 | 82,900 | 83,000 | 6,248 | 830 |
| 2010-07-16 | 90,700 | 93,900 | 86,700 | 90,100 | 8,737 | 901 |
| 2010-07-15 | 96,900 | 99,200 | 91,000 | 93,700 | 10,854 | 937 |
| 2010-07-14 | 98,500 | 101,500 | 96,500 | 98,300 | 13,868 | 983 |
| 2010-07-13 | 91,100 | 99,600 | 90,300 | 96,000 | 20,033 | 960 |
| 2010-07-12 | 93,900 | 97,800 | 90,800 | 91,600 | 18,692 | 916 |
| 2010-07-09 | 90,900 | 95,400 | 85,600 | 95,400 | 21,103 | 954 |
| 2010-07-08 | 83,500 | 86,000 | 76,800 | 80,400 | 10,290 | 804 |
| 2010-07-07 | 87,000 | 92,800 | 81,000 | 82,000 | 13,911 | 820 |
| 2010-07-06 | 84,800 | 88,000 | 81,000 | 87,300 | 9,921 | 873 |
| 2010-07-05 | 79,800 | 86,900 | 78,300 | 84,000 | 13,027 | 840 |
| 2010-07-02 | 72,500 | 79,100 | 71,100 | 78,500 | 8,728 | 785 |
| 2010-07-01 | 73,000 | 78,700 | 70,800 | 73,300 | 6,749 | 733 |
| 2010-06-30 | 70,700 | 79,700 | 67,600 | 76,000 | 12,601 | 760 |
| 2010-06-29 | 68,100 | 72,100 | 65,400 | 72,100 | 9,618 | 721 |
| 2010-06-28 | 68,000 | 71,200 | 59,200 | 62,100 | 8,396 | 621 |
| 2010-06-25 | 75,000 | 78,300 | 68,300 | 73,500 | 9,492 | 735 |
| 2010-06-24 | 86,400 | 89,900 | 77,000 | 78,000 | 14,146 | 780 |
| 2010-06-23 | 78,600 | 88,400 | 77,100 | 85,400 | 14,059 | 854 |
| 2010-06-22 | 76,100 | 84,300 | 71,200 | 80,500 | 22,520 | 805 |
| 2010-06-21 | 74,000 | 74,000 | 74,000 | 74,000 | 795 | 740 |
| 2010-06-18 | 57,000 | 66,200 | 55,600 | 64,000 | 15,329 | 640 |
| 2010-06-17 | 56,000 | 61,800 | 54,200 | 57,500 | 16,084 | 575 |
| 2010-06-16 | 49,600 | 55,900 | 48,200 | 55,900 | 12,878 | 559 |
| 2010-06-15 | 50,000 | 50,300 | 47,200 | 48,900 | 4,871 | 489 |
| 2010-06-14 | 48,550 | 50,700 | 48,100 | 49,700 | 16,752 | 497 |
| 2010-06-11 | 44,700 | 47,350 | 42,750 | 43,650 | 5,239 | 436.50 |
| 2010-06-10 | 43,000 | 45,500 | 42,150 | 44,000 | 2,928 | 440 |
| 2010-06-09 | 45,100 | 47,100 | 43,050 | 43,300 | 3,889 | 433 |
| 2010-06-08 | 41,800 | 49,450 | 41,100 | 45,450 | 9,904 | 454.50 |
| 2010-06-07 | 43,150 | 43,500 | 41,050 | 42,450 | 2,579 | 424.50 |
| 2010-06-04 | 46,400 | 47,900 | 44,500 | 45,200 | 4,322 | 452 |
| 2010-06-03 | 49,100 | 50,300 | 44,550 | 45,700 | 13,128 | 457 |
| 2010-06-02 | 41,800 | 47,000 | 41,700 | 47,000 | 9,228 | 470 |
| 2010-06-01 | 40,500 | 42,450 | 37,700 | 40,000 | 7,152 | 400 |
| 2010-05-31 | 41,900 | 43,600 | 40,500 | 41,850 | 5,302 | 418.50 |
| 2010-05-28 | 42,950 | 44,500 | 39,500 | 40,500 | 7,032 | 405 |
| 2010-05-27 | 42,300 | 44,500 | 38,500 | 40,600 | 7,460 | 406 |
| 2010-05-26 | 46,000 | 47,450 | 39,700 | 42,700 | 15,982 | 427 |
| 2010-05-25 | 59,000 | 61,700 | 46,700 | 46,700 | 16,935 | 467 |
| 2010-05-24 | 54,400 | 56,700 | 52,500 | 56,700 | 13,945 | 567 |
| 2010-05-21 | 42,350 | 49,650 | 38,700 | 49,650 | 21,322 | 496.50 |
| 2010-05-20 | 34,250 | 42,650 | 33,800 | 42,650 | 8,287 | 426.50 |
| 2010-05-19 | 34,150 | 37,600 | 32,500 | 35,650 | 8,171 | 356.50 |
| 2010-05-18 | 39,100 | 40,000 | 34,200 | 35,100 | 6,450 | 351 |
| 2010-05-17 | 42,750 | 43,000 | 36,450 | 38,050 | 8,700 | 380.50 |
| 2010-05-14 | 51,900 | 52,000 | 42,200 | 43,450 | 8,303 | 434.50 |
| 2010-05-13 | 56,000 | 62,500 | 50,000 | 52,200 | 14,472 | 522 |
| 2010-05-12 | 49,500 | 58,300 | 48,500 | 56,800 | 20,386 | 568 |
| 2010-05-11 | 54,500 | 54,500 | 54,500 | 54,500 | 430 | 545 |
| 2010-05-10 | 91,900 | 91,900 | 61,900 | 67,100 | 12,655 | 671 |
| 2010-05-07 | 75,400 | 76,900 | 74,100 | 76,900 | 4,757 | 769 |
| 2010-05-06 | 66,900 | 66,900 | 66,900 | 66,900 | 446 | 669 |
| 2010-04-30 | 53,500 | 56,900 | 52,700 | 56,900 | 9,613 | 569 |
| 2010-04-28 | 43,000 | 51,300 | 42,000 | 49,900 | 18,815 | 499 |
| 2010-04-27 | 44,300 | 44,300 | 41,100 | 44,300 | 11,448 | 443 |
| 2010-04-26 | 37,300 | 37,300 | 37,300 | 37,300 | 541 | 373 |
| 2010-04-23 | 30,300 | 30,300 | 29,200 | 30,300 | 6,124 | 303 |
| 2010-04-22 | 23,260 | 25,260 | 22,000 | 25,260 | 15,826 | 252.60 |
| 2010-04-21 | 20,260 | 20,260 | 20,260 | 20,260 | 2,510 | 202.60 |
| 2010-04-20 | 16,210 | 16,450 | 16,060 | 16,260 | 243 | 162.60 |
| 2010-04-19 | 16,310 | 16,490 | 15,910 | 16,210 | 178 | 162.10 |
| 2010-04-16 | 16,880 | 16,900 | 16,510 | 16,510 | 349 | 165.10 |
| 2010-04-15 | 16,770 | 16,900 | 16,510 | 16,880 | 383 | 168.80 |
| 2010-04-14 | 16,310 | 16,700 | 16,150 | 16,700 | 300 | 167 |
| 2010-04-13 | 16,300 | 16,550 | 15,600 | 16,330 | 603 | 163.30 |
| 2010-04-12 | 15,950 | 16,380 | 15,950 | 16,210 | 396 | 162.10 |
| 2010-04-09 | 15,560 | 15,850 | 15,550 | 15,850 | 269 | 158.50 |
| 2010-04-08 | 15,500 | 15,590 | 15,420 | 15,590 | 68 | 155.90 |
| 2010-04-07 | 15,500 | 15,580 | 15,290 | 15,580 | 176 | 155.80 |
| 2010-04-06 | 15,550 | 15,600 | 15,260 | 15,290 | 140 | 152.90 |
| 2010-04-05 | 14,990 | 15,680 | 14,990 | 15,550 | 459 | 155.50 |
| 2010-04-02 | 15,400 | 15,450 | 14,990 | 14,990 | 512 | 149.90 |
| 2010-04-01 | 15,080 | 15,130 | 14,970 | 15,000 | 246 | 150 |
| 2010-03-31 | 15,400 | 15,500 | 15,020 | 15,090 | 1,007 | 150.90 |
| 2010-03-30 | 15,590 | 15,590 | 14,980 | 15,290 | 830 | 152.90 |
| 2010-03-29 | 15,420 | 15,600 | 15,300 | 15,590 | 237 | 155.90 |
| 2010-03-26 | 16,780 | 16,780 | 15,250 | 15,410 | 821 | 154.10 |
| 2010-03-25 | 15,250 | 17,960 | 15,210 | 15,980 | 2,638 | 159.80 |
| 2010-03-24 | 15,220 | 15,240 | 14,700 | 14,980 | 192 | 149.80 |
| 2010-03-23 | 14,750 | 15,250 | 14,550 | 15,240 | 323 | 152.40 |
| 2010-03-19 | 14,800 | 14,950 | 14,520 | 14,750 | 166 | 147.50 |
| 2010-03-18 | 15,000 | 15,130 | 14,740 | 15,000 | 193 | 150 |
| 2010-03-17 | 15,000 | 15,200 | 14,800 | 15,200 | 112 | 152 |
| 2010-03-16 | 15,300 | 15,300 | 15,000 | 15,000 | 140 | 150 |
| 2010-03-15 | 15,000 | 15,300 | 14,810 | 15,300 | 86 | 153 |
| 2010-03-12 | 14,880 | 15,200 | 14,880 | 15,160 | 228 | 151.60 |
| 2010-03-11 | 14,750 | 14,890 | 14,500 | 14,880 | 127 | 148.80 |
| 2010-03-10 | 14,700 | 14,700 | 14,500 | 14,700 | 47 | 147 |
| 2010-03-09 | 14,510 | 14,760 | 14,450 | 14,760 | 62 | 147.60 |
| 2010-03-08 | 14,700 | 14,700 | 14,400 | 14,650 | 83 | 146.50 |
| 2010-03-05 | 14,640 | 14,740 | 14,500 | 14,600 | 102 | 146 |
| 2010-03-04 | 14,600 | 14,800 | 14,570 | 14,790 | 69 | 147.90 |
| 2010-03-03 | 14,580 | 14,780 | 14,570 | 14,780 | 96 | 147.80 |
| 2010-03-02 | 14,520 | 14,770 | 14,520 | 14,750 | 53 | 147.50 |
| 2010-03-01 | 14,520 | 14,610 | 14,420 | 14,590 | 60 | 145.90 |
| 2010-02-26 | 14,200 | 14,550 | 14,100 | 14,510 | 331 | 145.10 |
| 2010-02-25 | 14,210 | 14,490 | 14,010 | 14,080 | 151 | 140.80 |
| 2010-02-24 | 14,150 | 14,600 | 14,110 | 14,210 | 152 | 142.10 |
| 2010-02-23 | 14,700 | 14,790 | 14,450 | 14,450 | 212 | 144.50 |
| 2010-02-22 | 14,820 | 15,000 | 14,600 | 14,750 | 80 | 147.50 |
| 2010-02-19 | 14,910 | 15,000 | 14,700 | 15,000 | 94 | 150 |
| 2010-02-18 | 14,910 | 15,300 | 14,630 | 14,910 | 283 | 149.10 |
| 2010-02-17 | 15,190 | 15,190 | 15,030 | 15,080 | 71 | 150.80 |
| 2010-02-16 | 15,320 | 15,480 | 15,080 | 15,190 | 162 | 151.90 |
| 2010-02-15 | 15,270 | 15,490 | 15,110 | 15,110 | 109 | 151.10 |
| 2010-02-12 | 15,820 | 16,100 | 15,110 | 15,850 | 315 | 158.50 |
| 2010-02-10 | 15,730 | 16,180 | 15,690 | 16,130 | 239 | 161.30 |
| 2010-02-09 | 15,100 | 15,700 | 15,010 | 15,700 | 66 | 157 |
| 2010-02-08 | 15,690 | 15,690 | 15,000 | 15,200 | 220 | 152 |
| 2010-02-05 | 15,800 | 15,850 | 15,500 | 15,550 | 155 | 155.50 |
| 2010-02-04 | 16,010 | 16,200 | 15,470 | 16,200 | 133 | 162 |
| 2010-02-03 | 16,000 | 16,350 | 16,000 | 16,300 | 65 | 163 |
| 2010-02-02 | 16,400 | 16,430 | 16,000 | 16,350 | 100 | 163.50 |
| 2010-02-01 | 16,200 | 16,450 | 15,500 | 16,450 | 243 | 164.50 |
| 2010-01-29 | 16,500 | 16,500 | 16,160 | 16,250 | 66 | 162.50 |
| 2010-01-28 | 16,590 | 16,590 | 16,070 | 16,570 | 92 | 165.70 |
| 2010-01-27 | 16,240 | 16,700 | 16,120 | 16,190 | 258 | 161.90 |
| 2010-01-26 | 16,820 | 16,900 | 16,240 | 16,240 | 309 | 162.40 |
| 2010-01-25 | 17,590 | 17,980 | 16,800 | 16,920 | 677 | 169.20 |
| 2010-01-22 | 16,190 | 16,800 | 16,000 | 16,790 | 289 | 167.90 |
| 2010-01-21 | 16,270 | 16,290 | 16,140 | 16,250 | 54 | 162.50 |
| 2010-01-20 | 16,190 | 16,400 | 16,160 | 16,300 | 109 | 163 |
| 2010-01-19 | 16,320 | 16,500 | 16,130 | 16,150 | 151 | 161.50 |
| 2010-01-18 | 16,800 | 16,800 | 16,220 | 16,300 | 342 | 163 |
| 2010-01-15 | 16,790 | 17,180 | 16,450 | 16,800 | 264 | 168 |
| 2010-01-14 | 16,500 | 16,890 | 16,420 | 16,420 | 212 | 164.20 |
| 2010-01-13 | 17,100 | 17,640 | 16,300 | 16,460 | 753 | 164.60 |
| 2010-01-12 | 17,290 | 17,900 | 16,800 | 17,100 | 144 | 171 |
| 2010-01-08 | 17,010 | 17,400 | 16,930 | 16,930 | 206 | 169.30 |
| 2010-01-07 | 17,190 | 17,450 | 16,850 | 17,000 | 125 | 170 |
| 2010-01-06 | 16,700 | 17,200 | 16,660 | 17,000 | 138 | 170 |
| 2010-01-05 | 16,610 | 17,300 | 16,610 | 16,710 | 129 | 167.10 |
| 2010-01-04 | 17,550 | 17,550 | 16,040 | 16,390 | 166 | 163.90 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2006-10-02]1株→0.001株