2371 (株)カカクコム 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 | 475,000 | 488,504 | 471,000 | 483,000 | 1,681 | 603.75 |
| 2010-12-29 | 476,504 | 477,504 | 473,504 | 474,000 | 820 | 592.50 |
| 2010-12-28 | 475,504 | 479,504 | 474,000 | 476,000 | 569 | 595 |
| 2010-12-27 | 475,504 | 481,000 | 475,000 | 476,000 | 626 | 595 |
| 2010-12-24 | 474,000 | 482,000 | 474,000 | 476,000 | 820 | 595 |
| 2010-12-22 | 485,000 | 485,000 | 470,000 | 473,504 | 2,760 | 591.88 |
| 2010-12-21 | 494,000 | 500,000 | 487,000 | 491,504 | 1,462 | 614.38 |
| 2010-12-20 | 495,504 | 510,000 | 493,000 | 496,000 | 1,676 | 620 |
| 2010-12-17 | 512,000 | 519,000 | 491,000 | 495,504 | 1,805 | 619.38 |
| 2010-12-16 | 506,000 | 517,000 | 498,000 | 508,000 | 2,760 | 635 |
| 2010-12-15 | 479,000 | 514,000 | 478,504 | 512,000 | 3,679 | 640 |
| 2010-12-14 | 472,000 | 476,000 | 471,000 | 475,504 | 759 | 594.38 |
| 2010-12-13 | 460,504 | 470,000 | 460,000 | 469,504 | 1,529 | 586.88 |
| 2010-12-10 | 475,000 | 475,000 | 459,504 | 460,504 | 1,567 | 575.63 |
| 2010-12-09 | 479,000 | 479,000 | 463,000 | 468,504 | 1,127 | 585.63 |
| 2010-12-08 | 463,000 | 479,000 | 462,000 | 473,000 | 2,618 | 591.25 |
| 2010-12-07 | 460,504 | 475,000 | 460,504 | 466,000 | 2,812 | 582.50 |
| 2010-12-06 | 449,504 | 463,000 | 448,504 | 462,504 | 2,334 | 578.13 |
| 2010-12-03 | 429,504 | 450,504 | 427,504 | 443,504 | 4,129 | 554.38 |
| 2010-12-02 | 424,000 | 426,000 | 422,000 | 426,000 | 1,468 | 532.50 |
| 2010-12-01 | 411,000 | 420,000 | 408,504 | 418,504 | 1,972 | 523.13 |
| 2010-11-30 | 420,000 | 423,000 | 407,000 | 409,000 | 1,372 | 511.25 |
| 2010-11-29 | 417,504 | 427,000 | 417,000 | 420,000 | 681 | 525 |
| 2010-11-26 | 424,504 | 424,504 | 415,000 | 419,000 | 932 | 523.75 |
| 2010-11-25 | 425,000 | 428,000 | 419,504 | 422,000 | 1,510 | 527.50 |
| 2010-11-24 | 412,504 | 429,000 | 410,504 | 424,000 | 3,636 | 530 |
| 2010-11-22 | 402,504 | 416,000 | 402,000 | 413,504 | 2,647 | 516.88 |
| 2010-11-19 | 398,000 | 404,504 | 397,000 | 400,504 | 2,910 | 500.63 |
| 2010-11-18 | 385,000 | 396,504 | 383,504 | 395,504 | 2,467 | 494.38 |
| 2010-11-17 | 382,504 | 384,504 | 380,000 | 380,504 | 1,252 | 475.63 |
| 2010-11-16 | 389,504 | 390,000 | 383,000 | 386,000 | 1,110 | 482.50 |
| 2010-11-15 | 385,000 | 388,504 | 383,504 | 387,504 | 1,493 | 484.38 |
| 2010-11-12 | 380,000 | 386,000 | 378,504 | 383,000 | 891 | 478.75 |
| 2010-11-11 | 384,000 | 385,504 | 378,000 | 380,504 | 1,718 | 475.63 |
| 2010-11-10 | 375,504 | 388,000 | 375,504 | 383,504 | 3,408 | 479.38 |
| 2010-11-09 | 384,000 | 384,000 | 371,000 | 375,000 | 4,165 | 468.75 |
| 2010-11-08 | 386,504 | 386,504 | 382,000 | 383,504 | 1,886 | 479.38 |
| 2010-11-05 | 405,000 | 407,504 | 381,000 | 382,000 | 6,596 | 477.50 |
| 2010-11-04 | 402,504 | 411,504 | 399,000 | 408,000 | 1,471 | 510 |
| 2010-11-02 | 392,504 | 403,000 | 391,000 | 400,504 | 2,373 | 500.63 |
| 2010-11-01 | 384,000 | 412,504 | 384,000 | 403,504 | 3,792 | 504.38 |
| 2010-10-29 | 393,504 | 403,000 | 373,504 | 389,000 | 8,795 | 486.25 |
| 2010-10-28 | 393,000 | 405,000 | 372,000 | 380,000 | 13,920 | 475 |
| 2010-10-27 | 441,000 | 441,504 | 431,504 | 435,000 | 1,697 | 543.75 |
| 2010-10-26 | 441,000 | 445,000 | 441,000 | 443,000 | 1,508 | 553.75 |
| 2010-10-25 | 444,000 | 459,504 | 443,504 | 444,504 | 1,970 | 555.63 |
| 2010-10-22 | 444,000 | 445,000 | 435,504 | 441,504 | 2,381 | 551.88 |
| 2010-10-21 | 453,504 | 455,000 | 443,000 | 444,000 | 1,874 | 555 |
| 2010-10-20 | 445,000 | 455,000 | 441,504 | 453,000 | 1,186 | 566.25 |
| 2010-10-19 | 450,000 | 453,000 | 441,000 | 452,000 | 1,987 | 565 |
| 2010-10-18 | 454,504 | 457,504 | 451,000 | 454,000 | 1,673 | 567.50 |
| 2010-10-15 | 464,504 | 465,000 | 455,504 | 460,504 | 1,639 | 575.63 |
| 2010-10-14 | 458,000 | 476,504 | 455,504 | 471,504 | 2,767 | 589.38 |
| 2010-10-13 | 451,504 | 459,504 | 449,504 | 451,000 | 2,523 | 563.75 |
| 2010-10-12 | 464,000 | 466,000 | 450,000 | 453,504 | 2,305 | 566.88 |
| 2010-10-08 | 465,000 | 475,504 | 463,504 | 467,000 | 2,513 | 583.75 |
| 2010-10-07 | 470,504 | 480,000 | 467,000 | 469,504 | 2,118 | 586.88 |
| 2010-10-06 | 482,000 | 487,000 | 468,504 | 474,504 | 2,628 | 593.13 |
| 2010-10-05 | 488,000 | 490,000 | 478,000 | 481,000 | 2,154 | 601.25 |
| 2010-10-04 | 486,000 | 497,000 | 485,504 | 493,000 | 2,186 | 616.25 |
| 2010-10-01 | 480,504 | 484,000 | 474,000 | 477,504 | 2,906 | 596.88 |
| 2010-09-30 | 462,000 | 499,000 | 461,000 | 483,504 | 4,812 | 604.38 |
| 2010-09-29 | 451,000 | 463,000 | 450,000 | 459,000 | 1,330 | 573.75 |
| 2010-09-28 | 455,000 | 456,000 | 450,000 | 452,504 | 1,015 | 565.63 |
| 2010-09-27 | 460,000 | 460,000 | 452,504 | 454,504 | 959 | 568.13 |
| 2010-09-24 | 451,504 | 464,504 | 451,504 | 461,000 | 1,667 | 576.25 |
| 2010-09-22 | 451,000 | 453,504 | 450,000 | 451,000 | 1,126 | 563.75 |
| 2010-09-21 | 460,000 | 460,000 | 450,000 | 450,000 | 1,331 | 562.50 |
| 2010-09-17 | 460,000 | 461,000 | 450,000 | 455,504 | 1,792 | 569.38 |
| 2010-09-16 | 465,000 | 465,000 | 447,504 | 450,000 | 3,245 | 562.50 |
| 2010-09-15 | 450,000 | 473,000 | 449,000 | 465,504 | 3,451 | 581.88 |
| 2010-09-14 | 443,504 | 451,504 | 441,504 | 443,504 | 1,853 | 554.38 |
| 2010-09-13 | 451,000 | 452,000 | 446,000 | 448,504 | 889 | 560.63 |
| 2010-09-10 | 448,000 | 449,000 | 440,000 | 444,504 | 2,261 | 555.63 |
| 2010-09-09 | 438,504 | 440,000 | 431,504 | 436,504 | 1,122 | 545.63 |
| 2010-09-08 | 435,000 | 443,000 | 433,000 | 438,504 | 1,586 | 548.13 |
| 2010-09-07 | 438,000 | 443,504 | 438,000 | 440,504 | 1,395 | 550.63 |
| 2010-09-06 | 443,000 | 446,504 | 436,504 | 442,504 | 2,195 | 553.13 |
| 2010-09-03 | 422,000 | 446,000 | 422,000 | 443,000 | 4,512 | 553.75 |
| 2010-09-02 | 420,000 | 429,000 | 417,504 | 425,000 | 3,549 | 531.25 |
| 2010-09-01 | 415,000 | 418,000 | 408,504 | 414,504 | 932 | 518.13 |
| 2010-08-31 | 419,000 | 420,504 | 406,000 | 410,504 | 1,794 | 513.13 |
| 2010-08-30 | 424,000 | 424,504 | 416,504 | 419,000 | 1,843 | 523.75 |
| 2010-08-27 | 415,000 | 421,000 | 409,000 | 417,504 | 2,446 | 521.88 |
| 2010-08-26 | 408,504 | 412,504 | 402,504 | 410,504 | 1,151 | 513.13 |
| 2010-08-25 | 424,000 | 427,000 | 399,504 | 404,000 | 2,833 | 505 |
| 2010-08-24 | 404,000 | 424,000 | 399,000 | 421,000 | 2,255 | 526.25 |
| 2010-08-23 | 409,000 | 411,000 | 403,000 | 403,504 | 989 | 504.38 |
| 2010-08-20 | 413,000 | 420,000 | 401,504 | 402,000 | 3,214 | 502.50 |
| 2010-08-19 | 419,000 | 428,000 | 412,000 | 416,000 | 2,167 | 520 |
| 2010-08-18 | 443,000 | 446,000 | 417,000 | 422,504 | 2,348 | 528.13 |
| 2010-08-17 | 428,000 | 444,504 | 427,504 | 442,000 | 2,107 | 552.50 |
| 2010-08-16 | 427,504 | 433,000 | 423,504 | 431,000 | 1,287 | 538.75 |
| 2010-08-13 | 426,504 | 433,504 | 423,000 | 427,000 | 2,013 | 533.75 |
| 2010-08-12 | 411,504 | 430,000 | 411,000 | 425,000 | 2,643 | 531.25 |
| 2010-08-11 | 419,504 | 424,000 | 412,000 | 416,504 | 1,388 | 520.63 |
| 2010-08-10 | 419,000 | 436,504 | 415,000 | 418,504 | 2,796 | 523.13 |
| 2010-08-09 | 430,000 | 438,504 | 418,000 | 420,504 | 2,530 | 525.63 |
| 2010-08-06 | 429,504 | 470,000 | 419,000 | 440,000 | 6,314 | 550 |
| 2010-08-05 | 405,000 | 434,000 | 403,000 | 426,000 | 5,599 | 532.50 |
| 2010-08-04 | 404,000 | 405,000 | 396,000 | 396,000 | 1,572 | 495 |
| 2010-08-03 | 398,504 | 400,000 | 395,000 | 396,504 | 716 | 495.63 |
| 2010-08-02 | 405,000 | 407,000 | 398,000 | 398,000 | 844 | 497.50 |
| 2010-07-30 | 405,000 | 405,504 | 399,000 | 402,504 | 1,007 | 503.13 |
| 2010-07-29 | 398,000 | 403,504 | 396,000 | 399,504 | 845 | 499.38 |
| 2010-07-28 | 401,000 | 401,000 | 395,000 | 397,504 | 819 | 496.88 |
| 2010-07-27 | 409,000 | 413,000 | 393,000 | 395,000 | 1,792 | 493.75 |
| 2010-07-26 | 403,504 | 411,504 | 400,000 | 408,000 | 1,628 | 510 |
| 2010-07-23 | 397,000 | 403,000 | 393,000 | 399,000 | 872 | 498.75 |
| 2010-07-22 | 390,000 | 395,000 | 386,000 | 392,504 | 967 | 490.63 |
| 2010-07-21 | 403,000 | 405,000 | 390,000 | 390,504 | 1,126 | 488.13 |
| 2010-07-20 | 384,000 | 400,000 | 384,000 | 399,000 | 947 | 498.75 |
| 2010-07-16 | 390,504 | 390,504 | 382,504 | 385,504 | 723 | 481.88 |
| 2010-07-15 | 405,504 | 406,504 | 389,504 | 390,000 | 1,572 | 487.50 |
| 2010-07-14 | 390,000 | 401,504 | 387,000 | 400,504 | 1,697 | 500.63 |
| 2010-07-13 | 373,000 | 385,000 | 373,000 | 382,504 | 1,130 | 478.13 |
| 2010-07-12 | 380,504 | 381,504 | 372,000 | 374,000 | 1,461 | 467.50 |
| 2010-07-09 | 388,000 | 396,504 | 381,000 | 382,000 | 1,592 | 477.50 |
| 2010-07-08 | 400,000 | 400,000 | 387,000 | 390,000 | 1,810 | 487.50 |
| 2010-07-07 | 403,000 | 404,000 | 386,000 | 389,000 | 2,905 | 486.25 |
| 2010-07-06 | 401,000 | 413,000 | 400,504 | 406,504 | 3,282 | 508.13 |
| 2010-07-05 | 409,504 | 413,000 | 398,504 | 403,504 | 3,205 | 504.38 |
| 2010-07-02 | 380,000 | 403,000 | 380,000 | 396,000 | 3,139 | 495 |
| 2010-07-01 | 369,504 | 388,504 | 369,504 | 377,000 | 1,863 | 471.25 |
| 2010-06-30 | 368,504 | 374,000 | 362,504 | 368,000 | 981 | 460 |
| 2010-06-29 | 375,000 | 387,000 | 372,504 | 374,504 | 1,029 | 468.13 |
| 2010-06-28 | 389,000 | 391,504 | 373,000 | 375,504 | 2,046 | 469.38 |
| 2010-06-25 | 373,000 | 392,000 | 370,000 | 388,504 | 2,780 | 485.63 |
| 2010-06-24 | 364,000 | 374,000 | 361,504 | 373,504 | 1,501 | 466.88 |
| 2010-06-23 | 366,000 | 369,504 | 361,504 | 366,504 | 1,047 | 458.13 |
| 2010-06-22 | 353,000 | 367,504 | 352,504 | 367,000 | 1,813 | 458.75 |
| 2010-06-21 | 352,000 | 358,504 | 349,000 | 357,000 | 748 | 446.25 |
| 2010-06-18 | 351,000 | 353,504 | 347,504 | 352,504 | 525 | 440.63 |
| 2010-06-17 | 351,504 | 353,504 | 349,000 | 352,504 | 423 | 440.63 |
| 2010-06-16 | 355,000 | 355,000 | 341,000 | 349,504 | 729 | 436.88 |
| 2010-06-15 | 349,000 | 354,504 | 345,000 | 351,000 | 1,090 | 438.75 |
| 2010-06-14 | 345,000 | 346,000 | 341,504 | 344,504 | 509 | 430.63 |
| 2010-06-11 | 343,000 | 345,504 | 341,504 | 342,504 | 698 | 428.13 |
| 2010-06-10 | 340,000 | 341,504 | 337,000 | 341,504 | 365 | 426.88 |
| 2010-06-09 | 339,504 | 344,504 | 338,000 | 339,000 | 404 | 423.75 |
| 2010-06-08 | 339,000 | 345,000 | 338,000 | 343,504 | 525 | 429.38 |
| 2010-06-07 | 342,000 | 344,000 | 337,000 | 339,000 | 504 | 423.75 |
| 2010-06-04 | 346,000 | 349,504 | 343,504 | 349,000 | 601 | 436.25 |
| 2010-06-03 | 345,000 | 347,000 | 343,000 | 343,504 | 533 | 429.38 |
| 2010-06-02 | 348,504 | 349,000 | 342,000 | 343,504 | 545 | 429.38 |
| 2010-06-01 | 340,000 | 346,000 | 338,000 | 345,000 | 694 | 431.25 |
| 2010-05-31 | 341,504 | 341,504 | 338,504 | 339,000 | 629 | 423.75 |
| 2010-05-28 | 335,504 | 346,504 | 334,504 | 344,000 | 2,279 | 430 |
| 2010-05-27 | 315,504 | 330,504 | 309,000 | 328,504 | 2,178 | 410.63 |
| 2010-05-26 | 316,000 | 321,504 | 313,000 | 318,000 | 1,093 | 397.50 |
| 2010-05-25 | 330,000 | 331,000 | 315,000 | 316,000 | 1,054 | 395 |
| 2010-05-24 | 335,504 | 335,504 | 330,504 | 331,504 | 660 | 414.38 |
| 2010-05-21 | 334,000 | 335,000 | 329,000 | 333,000 | 1,070 | 416.25 |
| 2010-05-20 | 341,000 | 347,504 | 338,000 | 339,504 | 935 | 424.38 |
| 2010-05-19 | 342,000 | 347,504 | 338,504 | 347,000 | 1,394 | 433.75 |
| 2010-05-18 | 351,504 | 353,504 | 340,504 | 341,504 | 879 | 426.88 |
| 2010-05-17 | 356,000 | 359,000 | 348,000 | 349,504 | 1,501 | 436.88 |
| 2010-05-14 | 354,000 | 362,504 | 351,000 | 357,504 | 5,408 | 446.88 |
| 2010-05-13 | 338,000 | 344,504 | 333,504 | 344,000 | 1,810 | 430 |
| 2010-05-12 | 344,000 | 344,000 | 336,504 | 337,504 | 1,324 | 421.88 |
| 2010-05-11 | 344,000 | 347,000 | 340,000 | 345,000 | 1,452 | 431.25 |
| 2010-05-10 | 338,000 | 341,504 | 336,504 | 340,000 | 757 | 425 |
| 2010-05-07 | 346,000 | 347,000 | 333,504 | 339,504 | 1,828 | 424.38 |
| 2010-05-06 | 350,000 | 353,504 | 346,504 | 353,000 | 1,036 | 441.25 |
| 2010-04-30 | 359,504 | 359,504 | 355,000 | 355,000 | 526 | 443.75 |
| 2010-04-28 | 356,504 | 361,000 | 355,000 | 356,000 | 637 | 445 |
| 2010-04-27 | 367,000 | 367,504 | 359,000 | 361,504 | 1,175 | 451.88 |
| 2010-04-26 | 364,000 | 371,000 | 362,000 | 369,504 | 2,185 | 461.88 |
| 2010-04-23 | 346,504 | 368,000 | 345,504 | 365,000 | 4,207 | 456.25 |
| 2010-04-22 | 344,504 | 348,000 | 344,000 | 346,504 | 943 | 433.13 |
| 2010-04-21 | 343,000 | 344,504 | 341,504 | 343,000 | 1,384 | 428.75 |
| 2010-04-20 | 347,000 | 351,000 | 344,000 | 345,000 | 1,459 | 431.25 |
| 2010-04-19 | 342,000 | 346,000 | 341,000 | 345,000 | 622 | 431.25 |
| 2010-04-16 | 351,000 | 352,504 | 345,504 | 348,000 | 1,109 | 435 |
| 2010-04-15 | 348,000 | 351,000 | 347,504 | 350,504 | 2,124 | 438.13 |
| 2010-04-14 | 345,000 | 346,000 | 342,504 | 345,000 | 1,019 | 431.25 |
| 2010-04-13 | 340,504 | 346,000 | 340,000 | 344,504 | 1,991 | 430.63 |
| 2010-04-12 | 339,000 | 340,504 | 337,504 | 339,504 | 863 | 424.38 |
| 2010-04-09 | 335,504 | 338,504 | 335,504 | 337,504 | 736 | 421.88 |
| 2010-04-08 | 334,504 | 339,000 | 333,000 | 335,504 | 1,217 | 419.38 |
| 2010-04-07 | 337,000 | 338,000 | 333,000 | 334,504 | 1,520 | 418.13 |
| 2010-04-06 | 340,000 | 341,000 | 337,000 | 338,000 | 1,143 | 422.50 |
| 2010-04-05 | 340,504 | 341,000 | 339,000 | 340,000 | 890 | 425 |
| 2010-04-02 | 341,504 | 342,504 | 337,000 | 339,504 | 1,018 | 424.38 |
| 2010-04-01 | 341,504 | 341,504 | 339,000 | 340,504 | 504 | 425.63 |
| 2010-03-31 | 340,504 | 341,000 | 338,504 | 339,000 | 748 | 423.75 |
| 2010-03-30 | 342,000 | 342,000 | 339,504 | 339,504 | 688 | 424.38 |
| 2010-03-29 | 337,504 | 340,504 | 337,504 | 338,504 | 554 | 423.13 |
| 2010-03-26 | 340,000 | 342,000 | 337,000 | 339,000 | 1,307 | 423.75 |
| 2010-03-25 | 343,504 | 344,000 | 339,504 | 340,000 | 1,157 | 425 |
| 2010-03-24 | 349,504 | 349,504 | 344,000 | 345,504 | 915 | 431.88 |
| 2010-03-23 | 349,000 | 349,504 | 346,504 | 348,504 | 795 | 435.63 |
| 2010-03-19 | 350,000 | 350,000 | 345,504 | 347,504 | 890 | 434.38 |
| 2010-03-18 | 350,000 | 350,000 | 347,000 | 347,000 | 2,099 | 433.75 |
| 2010-03-17 | 341,000 | 342,504 | 339,504 | 340,504 | 659 | 425.63 |
| 2010-03-16 | 341,000 | 341,000 | 338,000 | 339,000 | 752 | 423.75 |
| 2010-03-15 | 342,504 | 343,000 | 338,000 | 339,504 | 1,099 | 424.38 |
| 2010-03-12 | 338,000 | 342,504 | 338,000 | 342,000 | 1,167 | 427.50 |
| 2010-03-11 | 343,000 | 344,000 | 336,000 | 338,000 | 1,882 | 422.50 |
| 2010-03-10 | 347,000 | 348,000 | 341,000 | 343,000 | 1,264 | 428.75 |
| 2010-03-09 | 354,000 | 355,000 | 347,504 | 347,504 | 1,061 | 434.38 |
| 2010-03-08 | 358,504 | 358,504 | 354,000 | 356,504 | 630 | 445.63 |
| 2010-03-05 | 355,000 | 358,000 | 353,000 | 354,504 | 792 | 443.13 |
| 2010-03-04 | 354,000 | 356,000 | 350,000 | 352,504 | 481 | 440.63 |
| 2010-03-03 | 349,504 | 356,504 | 349,000 | 353,504 | 836 | 441.88 |
| 2010-03-02 | 348,504 | 350,504 | 345,504 | 350,504 | 798 | 438.13 |
| 2010-03-01 | 350,000 | 351,000 | 347,504 | 348,000 | 565 | 435 |
| 2010-02-26 | 347,000 | 351,000 | 347,000 | 348,000 | 676 | 435 |
| 2010-02-25 | 352,000 | 353,000 | 349,504 | 351,000 | 556 | 438.75 |
| 2010-02-24 | 350,000 | 353,504 | 349,000 | 350,000 | 803 | 437.50 |
| 2010-02-23 | 359,504 | 360,504 | 351,000 | 355,000 | 2,440 | 443.75 |
| 2010-02-22 | 350,000 | 356,000 | 348,000 | 352,504 | 1,922 | 440.63 |
| 2010-02-19 | 349,504 | 350,000 | 346,000 | 348,000 | 629 | 435 |
| 2010-02-18 | 348,000 | 351,504 | 345,504 | 349,000 | 1,093 | 436.25 |
| 2010-02-17 | 343,000 | 348,000 | 343,000 | 348,000 | 695 | 435 |
| 2010-02-16 | 338,504 | 344,504 | 336,000 | 342,504 | 566 | 428.13 |
| 2010-02-15 | 340,000 | 343,000 | 338,504 | 339,000 | 716 | 423.75 |
| 2010-02-12 | 345,000 | 345,504 | 336,000 | 339,000 | 1,215 | 423.75 |
| 2010-02-10 | 349,000 | 350,504 | 342,504 | 345,000 | 1,614 | 431.25 |
| 2010-02-09 | 347,504 | 353,000 | 344,504 | 352,000 | 1,793 | 440 |
| 2010-02-08 | 349,000 | 349,000 | 342,000 | 345,000 | 1,237 | 431.25 |
| 2010-02-05 | 331,504 | 353,504 | 330,504 | 344,504 | 2,205 | 430.63 |
| 2010-02-04 | 341,504 | 343,000 | 334,000 | 340,504 | 836 | 425.63 |
| 2010-02-03 | 343,504 | 344,504 | 338,504 | 340,504 | 690 | 425.63 |
| 2010-02-02 | 335,000 | 345,000 | 333,504 | 343,000 | 1,286 | 428.75 |
| 2010-02-01 | 331,504 | 333,000 | 328,504 | 330,504 | 884 | 413.13 |
| 2010-01-29 | 331,000 | 336,000 | 330,504 | 333,000 | 1,093 | 416.25 |
| 2010-01-28 | 326,000 | 342,000 | 326,000 | 338,000 | 2,185 | 422.50 |
| 2010-01-27 | 339,000 | 341,000 | 325,000 | 329,000 | 3,461 | 411.25 |
| 2010-01-26 | 359,000 | 359,000 | 343,000 | 346,000 | 1,279 | 432.50 |
| 2010-01-25 | 356,000 | 360,000 | 354,000 | 356,000 | 807 | 445 |
| 2010-01-22 | 352,000 | 361,000 | 352,000 | 359,504 | 1,207 | 449.38 |
| 2010-01-21 | 352,000 | 362,000 | 351,000 | 359,000 | 1,801 | 448.75 |
| 2010-01-20 | 357,504 | 357,504 | 350,000 | 352,000 | 1,276 | 440 |
| 2010-01-19 | 358,504 | 358,504 | 351,000 | 353,504 | 730 | 441.88 |
| 2010-01-18 | 356,504 | 360,000 | 353,504 | 354,504 | 917 | 443.13 |
| 2010-01-15 | 350,000 | 356,000 | 348,000 | 355,504 | 1,031 | 444.38 |
| 2010-01-14 | 348,000 | 349,504 | 345,000 | 349,504 | 943 | 436.88 |
| 2010-01-13 | 347,504 | 350,504 | 345,504 | 348,000 | 976 | 435 |
| 2010-01-12 | 358,000 | 359,000 | 349,000 | 350,000 | 1,470 | 437.50 |
| 2010-01-08 | 348,000 | 352,000 | 348,000 | 352,000 | 1,511 | 440 |
| 2010-01-07 | 347,504 | 354,000 | 347,504 | 348,000 | 1,239 | 435 |
| 2010-01-06 | 352,504 | 352,504 | 343,000 | 346,504 | 2,738 | 433.13 |
| 2010-01-05 | 357,000 | 359,000 | 353,000 | 353,000 | 1,051 | 441.25 |
| 2010-01-04 | 358,000 | 363,504 | 356,504 | 359,000 | 1,080 | 448.75 |
分割・併合履歴 ： [2013-08-28]1株→2株 [2013-03-27]1株→2株 [2011-07-27]1株→200株 [2008-06-25]1株→2株 [2005-09-27]1株→3株 [2003-12-25]1株→5株