2374 セントケア・ホールディング(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 | 59,000 | 60,000 | 59,000 | 60,000 | 16 | 200 |
| 2010-12-29 | 59,900 | 59,900 | 59,100 | 59,500 | 10 | 198.33 |
| 2010-12-28 | 59,000 | 59,100 | 59,000 | 59,000 | 22 | 196.67 |
| 2010-12-27 | 59,200 | 59,400 | 58,300 | 58,300 | 26 | 194.33 |
| 2010-12-24 | 58,100 | 60,000 | 58,000 | 59,000 | 156 | 196.67 |
| 2010-12-22 | 60,000 | 60,900 | 56,100 | 60,900 | 188 | 203 |
| 2010-12-21 | 58,800 | 59,800 | 58,600 | 59,800 | 122 | 199.33 |
| 2010-12-20 | 56,900 | 58,500 | 56,900 | 58,000 | 95 | 193.33 |
| 2010-12-17 | 57,000 | 57,000 | 56,300 | 56,300 | 28 | 187.67 |
| 2010-12-16 | 56,700 | 57,000 | 55,500 | 56,500 | 94 | 188.33 |
| 2010-12-15 | 55,400 | 56,700 | 55,100 | 56,700 | 106 | 189 |
| 2010-12-14 | 55,000 | 55,200 | 54,300 | 54,900 | 85 | 183 |
| 2010-12-13 | 54,000 | 55,500 | 54,000 | 54,000 | 55 | 180 |
| 2010-12-10 | 53,200 | 54,000 | 53,000 | 53,000 | 71 | 176.67 |
| 2010-12-09 | 53,500 | 53,500 | 52,700 | 53,200 | 8 | 177.33 |
| 2010-12-08 | 54,500 | 54,500 | 53,500 | 53,500 | 32 | 178.33 |
| 2010-12-07 | 54,500 | 54,500 | 53,600 | 54,500 | 53 | 181.67 |
| 2010-12-06 | 53,900 | 55,000 | 53,900 | 55,000 | 63 | 183.33 |
| 2010-12-03 | 53,700 | 54,400 | 53,700 | 54,400 | 18 | 181.33 |
| 2010-12-02 | 54,400 | 54,500 | 53,600 | 54,000 | 91 | 180 |
| 2010-12-01 | 53,000 | 54,000 | 53,000 | 54,000 | 8 | 180 |
| 2010-11-30 | 54,000 | 54,000 | 53,000 | 53,000 | 9 | 176.67 |
| 2010-11-29 | 54,700 | 55,000 | 53,500 | 55,000 | 28 | 183.33 |
| 2010-11-26 | 54,600 | 55,000 | 54,500 | 54,500 | 46 | 181.67 |
| 2010-11-25 | 54,000 | 54,500 | 54,000 | 54,500 | 19 | 181.67 |
| 2010-11-24 | 52,800 | 54,300 | 52,700 | 54,000 | 52 | 180 |
| 2010-11-22 | 52,700 | 54,000 | 52,500 | 53,500 | 105 | 178.33 |
| 2010-11-19 | 52,300 | 52,300 | 50,800 | 52,000 | 101 | 173.33 |
| 2010-11-18 | 51,100 | 52,000 | 50,800 | 52,000 | 27 | 173.33 |
| 2010-11-17 | 50,900 | 51,400 | 50,500 | 50,900 | 26 | 169.67 |
| 2010-11-16 | 50,500 | 51,000 | 50,500 | 51,000 | 13 | 170 |
| 2010-11-15 | 50,600 | 51,000 | 50,400 | 50,400 | 36 | 168 |
| 2010-11-12 | 51,200 | 51,200 | 50,500 | 50,600 | 46 | 168.67 |
| 2010-11-11 | 52,000 | 52,000 | 50,300 | 50,700 | 37 | 169 |
| 2010-11-10 | 52,000 | 53,000 | 51,900 | 52,000 | 26 | 173.33 |
| 2010-11-09 | 51,200 | 52,400 | 51,200 | 52,200 | 78 | 174 |
| 2010-11-08 | 50,500 | 50,600 | 50,300 | 50,600 | 13 | 168.67 |
| 2010-11-05 | 50,000 | 50,700 | 50,000 | 50,300 | 57 | 167.67 |
| 2010-11-04 | 49,900 | 50,500 | 49,900 | 50,500 | 19 | 168.33 |
| 2010-11-02 | 50,000 | 50,000 | 50,000 | 50,000 | 5 | 166.67 |
| 2010-10-29 | 49,200 | 49,200 | 49,100 | 49,100 | 2 | 163.67 |
| 2010-10-28 | 49,550 | 50,400 | 49,550 | 50,400 | 15 | 168 |
| 2010-10-25 | 50,400 | 50,400 | 50,300 | 50,400 | 6 | 168 |
| 2010-10-22 | 49,300 | 50,000 | 49,300 | 49,900 | 4 | 166.33 |
| 2010-10-21 | 49,000 | 50,600 | 49,000 | 50,600 | 34 | 168.67 |
| 2010-10-20 | 50,600 | 50,600 | 50,000 | 50,000 | 24 | 166.67 |
| 2010-10-19 | 50,800 | 50,800 | 50,400 | 50,400 | 5 | 168 |
| 2010-10-18 | 50,900 | 50,900 | 50,200 | 50,200 | 5 | 167.33 |
| 2010-10-15 | 49,000 | 49,400 | 49,000 | 49,400 | 5 | 164.67 |
| 2010-10-14 | 49,000 | 49,000 | 48,500 | 48,500 | 15 | 161.67 |
| 2010-10-13 | 49,500 | 50,000 | 49,000 | 49,000 | 8 | 163.33 |
| 2010-10-12 | 48,500 | 48,500 | 48,500 | 48,500 | 4 | 161.67 |
| 2010-10-07 | 48,800 | 49,600 | 48,800 | 49,600 | 10 | 165.33 |
| 2010-10-06 | 50,100 | 50,200 | 49,200 | 49,500 | 14 | 165 |
| 2010-10-05 | 50,800 | 51,300 | 50,100 | 50,100 | 16 | 167 |
| 2010-10-04 | 51,800 | 51,800 | 51,300 | 51,500 | 12 | 171.67 |
| 2010-10-01 | 52,500 | 52,500 | 50,800 | 52,500 | 28 | 175 |
| 2010-09-30 | 52,500 | 55,000 | 52,500 | 53,500 | 52 | 178.33 |
| 2010-09-29 | 53,500 | 53,500 | 50,300 | 51,500 | 35 | 171.67 |
| 2010-09-28 | 53,000 | 53,000 | 53,000 | 53,000 | 9 | 176.67 |
| 2010-09-27 | 54,600 | 55,000 | 53,000 | 53,500 | 8 | 178.33 |
| 2010-09-24 | 55,000 | 55,000 | 53,000 | 54,000 | 57 | 180 |
| 2010-09-22 | 54,800 | 55,500 | 54,800 | 55,000 | 30 | 183.33 |
| 2010-09-21 | 54,500 | 55,400 | 53,500 | 55,000 | 89 | 183.33 |
| 2010-09-17 | 52,500 | 53,500 | 52,000 | 53,500 | 60 | 178.33 |
| 2010-09-16 | 52,400 | 52,400 | 51,000 | 51,800 | 58 | 172.67 |
| 2010-09-15 | 51,500 | 52,000 | 50,300 | 52,000 | 39 | 173.33 |
| 2010-09-14 | 49,500 | 50,800 | 49,500 | 50,500 | 53 | 168.33 |
| 2010-09-13 | 50,000 | 51,000 | 49,000 | 49,000 | 22 | 163.33 |
| 2010-09-10 | 49,000 | 49,500 | 48,600 | 49,500 | 22 | 165 |
| 2010-09-08 | 51,600 | 51,600 | 48,500 | 48,500 | 12 | 161.67 |
| 2010-09-07 | 49,100 | 50,800 | 49,000 | 50,800 | 24 | 169.33 |
| 2010-09-06 | 47,300 | 48,500 | 47,300 | 48,500 | 14 | 161.67 |
| 2010-09-03 | 47,100 | 48,400 | 47,100 | 47,300 | 29 | 157.67 |
| 2010-09-02 | 46,650 | 47,550 | 46,400 | 46,400 | 11 | 154.67 |
| 2010-09-01 | 46,500 | 47,600 | 46,500 | 47,600 | 10 | 158.67 |
| 2010-08-31 | 47,900 | 47,900 | 47,600 | 47,650 | 11 | 158.83 |
| 2010-08-30 | 46,800 | 46,900 | 46,800 | 46,800 | 4 | 156 |
| 2010-08-27 | 46,100 | 47,000 | 45,700 | 46,800 | 50 | 156 |
| 2010-08-26 | 46,650 | 46,650 | 46,400 | 46,400 | 19 | 154.67 |
| 2010-08-25 | 47,500 | 47,500 | 46,600 | 47,150 | 41 | 157.17 |
| 2010-08-24 | 47,300 | 47,950 | 47,150 | 47,950 | 43 | 159.83 |
| 2010-08-23 | 48,150 | 48,200 | 47,550 | 48,100 | 85 | 160.33 |
| 2010-08-20 | 48,250 | 48,300 | 48,100 | 48,100 | 15 | 160.33 |
| 2010-08-19 | 48,300 | 48,500 | 48,000 | 48,000 | 8 | 160 |
| 2010-08-18 | 48,100 | 48,100 | 47,000 | 48,100 | 33 | 160.33 |
| 2010-08-17 | 49,000 | 49,100 | 47,900 | 47,900 | 36 | 159.67 |
| 2010-08-16 | 47,600 | 49,000 | 47,600 | 49,000 | 23 | 163.33 |
| 2010-08-13 | 49,900 | 49,900 | 49,000 | 49,000 | 13 | 163.33 |
| 2010-08-12 | 50,300 | 50,400 | 48,500 | 48,500 | 71 | 161.67 |
| 2010-08-11 | 50,300 | 51,200 | 50,300 | 50,400 | 13 | 168 |
| 2010-08-10 | 51,500 | 52,000 | 50,100 | 52,000 | 67 | 173.33 |
| 2010-08-09 | 52,000 | 53,500 | 52,000 | 53,000 | 22 | 176.67 |
| 2010-08-06 | 52,000 | 53,000 | 52,000 | 53,000 | 35 | 176.67 |
| 2010-08-05 | 52,000 | 52,000 | 51,200 | 52,000 | 20 | 173.33 |
| 2010-08-04 | 51,600 | 52,500 | 51,000 | 52,500 | 46 | 175 |
| 2010-08-03 | 52,300 | 52,600 | 52,000 | 52,600 | 5 | 175.33 |
| 2010-08-02 | 52,700 | 52,700 | 52,600 | 52,600 | 5 | 175.33 |
| 2010-07-30 | 52,400 | 52,400 | 52,200 | 52,300 | 7 | 174.33 |
| 2010-07-29 | 52,100 | 52,100 | 51,800 | 52,000 | 20 | 173.33 |
| 2010-07-28 | 51,300 | 52,300 | 51,300 | 52,300 | 28 | 174.33 |
| 2010-07-27 | 52,000 | 52,000 | 51,100 | 51,200 | 6 | 170.67 |
| 2010-07-26 | 53,000 | 53,000 | 51,500 | 52,000 | 5 | 173.33 |
| 2010-07-23 | 51,500 | 52,100 | 51,000 | 52,000 | 43 | 173.33 |
| 2010-07-22 | 54,200 | 54,200 | 51,100 | 51,100 | 32 | 170.33 |
| 2010-07-21 | 56,300 | 56,300 | 54,200 | 54,200 | 113 | 180.67 |
| 2010-07-20 | 56,500 | 58,500 | 56,300 | 57,700 | 34 | 192.33 |
| 2010-07-16 | 57,000 | 58,000 | 56,800 | 56,800 | 65 | 189.33 |
| 2010-07-15 | 57,900 | 57,900 | 56,900 | 56,900 | 25 | 189.67 |
| 2010-07-14 | 57,600 | 57,600 | 57,100 | 57,300 | 19 | 191 |
| 2010-07-13 | 58,000 | 58,100 | 57,100 | 57,100 | 14 | 190.33 |
| 2010-07-12 | 57,200 | 58,000 | 56,700 | 57,000 | 52 | 190 |
| 2010-07-09 | 56,100 | 56,900 | 56,100 | 56,900 | 13 | 189.67 |
| 2010-07-08 | 56,900 | 58,000 | 56,000 | 56,800 | 50 | 189.33 |
| 2010-07-07 | 55,800 | 56,700 | 55,700 | 56,700 | 15 | 189 |
| 2010-07-06 | 56,500 | 57,000 | 55,700 | 55,700 | 19 | 185.67 |
| 2010-07-05 | 55,800 | 57,000 | 55,800 | 57,000 | 20 | 190 |
| 2010-07-02 | 57,000 | 57,000 | 56,000 | 56,800 | 19 | 189.33 |
| 2010-07-01 | 56,700 | 57,000 | 55,500 | 57,000 | 28 | 190 |
| 2010-06-30 | 56,800 | 57,100 | 56,000 | 57,100 | 62 | 190.33 |
| 2010-06-29 | 58,800 | 58,800 | 57,900 | 57,900 | 46 | 193 |
| 2010-06-28 | 60,500 | 60,500 | 58,700 | 58,800 | 61 | 196 |
| 2010-06-25 | 59,000 | 59,000 | 58,500 | 58,500 | 46 | 195 |
| 2010-06-24 | 59,100 | 60,500 | 59,100 | 60,000 | 68 | 200 |
| 2010-06-23 | 59,500 | 59,800 | 58,200 | 59,800 | 68 | 199.33 |
| 2010-06-22 | 60,200 | 60,600 | 59,000 | 59,000 | 158 | 196.67 |
| 2010-06-21 | 59,900 | 60,100 | 59,300 | 59,900 | 74 | 199.67 |
| 2010-06-18 | 60,500 | 60,500 | 59,000 | 60,000 | 43 | 200 |
| 2010-06-17 | 60,500 | 60,500 | 59,100 | 60,500 | 94 | 201.67 |
| 2010-06-16 | 61,900 | 61,900 | 60,400 | 60,500 | 281 | 201.67 |
| 2010-06-15 | 59,800 | 60,400 | 58,100 | 59,900 | 159 | 199.67 |
| 2010-06-14 | 57,400 | 60,300 | 57,400 | 59,600 | 169 | 198.67 |
| 2010-06-11 | 57,000 | 57,000 | 56,000 | 57,000 | 73 | 190 |
| 2010-06-10 | 55,500 | 56,000 | 55,100 | 56,000 | 32 | 186.67 |
| 2010-06-09 | 55,000 | 55,500 | 54,600 | 54,700 | 14 | 182.33 |
| 2010-06-08 | 54,700 | 56,200 | 54,700 | 56,200 | 44 | 187.33 |
| 2010-06-07 | 53,400 | 54,800 | 53,400 | 54,500 | 119 | 181.67 |
| 2010-06-04 | 57,100 | 57,300 | 56,000 | 56,300 | 78 | 187.67 |
| 2010-06-03 | 57,500 | 58,200 | 56,300 | 57,000 | 83 | 190 |
| 2010-06-02 | 58,200 | 59,100 | 56,800 | 57,000 | 155 | 190 |
| 2010-06-01 | 61,100 | 61,300 | 61,000 | 61,000 | 14 | 203.33 |
| 2010-05-31 | 60,000 | 61,000 | 60,000 | 61,000 | 4 | 203.33 |
| 2010-05-28 | 63,000 | 65,600 | 61,000 | 61,000 | 18 | 203.33 |
| 2010-05-27 | 62,600 | 64,000 | 62,000 | 63,800 | 8 | 212.67 |
| 2010-05-26 | 59,800 | 63,700 | 57,000 | 63,700 | 29 | 212.33 |
| 2010-05-25 | 67,000 | 67,000 | 62,600 | 63,700 | 61 | 212.33 |
| 2010-05-24 | 66,100 | 68,600 | 65,800 | 68,600 | 5 | 228.67 |
| 2010-05-21 | 67,900 | 69,000 | 66,000 | 69,000 | 61 | 230 |
| 2010-05-20 | 72,000 | 72,000 | 68,100 | 69,900 | 18 | 233 |
| 2010-05-19 | 69,700 | 72,000 | 66,000 | 72,000 | 58 | 240 |
| 2010-05-18 | 71,900 | 72,100 | 69,000 | 71,000 | 55 | 236.67 |
| 2010-05-17 | 73,900 | 74,700 | 69,000 | 74,000 | 167 | 246.67 |
| 2010-05-14 | 68,700 | 68,700 | 67,200 | 67,900 | 31 | 226.33 |
| 2010-05-13 | 62,500 | 69,000 | 62,500 | 68,700 | 103 | 229 |
| 2010-05-12 | 62,500 | 63,000 | 61,900 | 63,000 | 9 | 210 |
| 2010-05-11 | 64,000 | 64,000 | 62,500 | 63,500 | 10 | 211.67 |
| 2010-05-10 | 61,000 | 64,000 | 61,000 | 64,000 | 23 | 213.33 |
| 2010-05-07 | 62,000 | 64,000 | 60,000 | 64,000 | 33 | 213.33 |
| 2010-05-06 | 66,000 | 66,200 | 65,300 | 66,000 | 85 | 220 |
| 2010-04-30 | 71,000 | 71,000 | 67,000 | 69,000 | 60 | 230 |
| 2010-04-28 | 66,000 | 69,000 | 65,100 | 69,000 | 55 | 230 |
| 2010-04-27 | 66,500 | 67,400 | 63,600 | 65,900 | 61 | 219.67 |
| 2010-04-26 | 67,400 | 67,400 | 65,000 | 67,300 | 31 | 224.33 |
| 2010-04-23 | 64,000 | 69,100 | 64,000 | 64,600 | 113 | 215.33 |
| 2010-04-22 | 63,000 | 63,400 | 62,100 | 63,400 | 46 | 211.33 |
| 2010-04-21 | 61,800 | 62,900 | 60,000 | 62,900 | 81 | 209.67 |
| 2010-04-20 | 62,400 | 62,400 | 60,400 | 60,400 | 22 | 201.33 |
| 2010-04-19 | 59,700 | 61,400 | 58,200 | 61,400 | 20 | 204.67 |
| 2010-04-16 | 61,500 | 61,500 | 57,000 | 59,700 | 87 | 199 |
| 2010-04-15 | 60,600 | 62,500 | 60,500 | 61,500 | 25 | 205 |
| 2010-04-14 | 61,000 | 61,000 | 60,500 | 60,800 | 22 | 202.67 |
| 2010-04-13 | 61,200 | 61,200 | 61,000 | 61,200 | 9 | 204 |
| 2010-04-12 | 61,600 | 61,600 | 60,200 | 61,500 | 11 | 205 |
| 2010-04-09 | 61,600 | 61,600 | 61,600 | 61,600 | 2 | 205.33 |
| 2010-04-08 | 62,000 | 62,000 | 60,500 | 62,000 | 8 | 206.67 |
| 2010-04-07 | 62,500 | 63,000 | 62,000 | 62,000 | 20 | 206.67 |
| 2010-04-06 | 63,900 | 63,900 | 61,000 | 62,000 | 20 | 206.67 |
| 2010-04-05 | 61,000 | 63,000 | 61,000 | 63,000 | 84 | 210 |
| 2010-04-02 | 60,800 | 61,000 | 59,000 | 61,000 | 64 | 203.33 |
| 2010-04-01 | 60,900 | 60,900 | 57,500 | 60,800 | 30 | 202.67 |
| 2010-03-31 | 60,800 | 61,000 | 60,000 | 60,500 | 18 | 201.67 |
| 2010-03-30 | 62,800 | 62,800 | 59,300 | 60,800 | 22 | 202.67 |
| 2010-03-29 | 57,000 | 63,800 | 55,300 | 63,200 | 93 | 210.67 |
| 2010-03-26 | 59,900 | 60,000 | 58,500 | 58,500 | 37 | 195 |
| 2010-03-25 | 57,100 | 58,500 | 57,100 | 58,500 | 38 | 195 |
| 2010-03-24 | 57,800 | 57,800 | 56,800 | 57,100 | 25 | 190.33 |
| 2010-03-23 | 58,500 | 58,600 | 57,000 | 57,800 | 109 | 192.67 |
| 2010-03-19 | 60,500 | 60,500 | 59,000 | 59,900 | 76 | 199.67 |
| 2010-03-18 | 60,000 | 62,300 | 58,500 | 60,500 | 207 | 201.67 |
| 2010-03-17 | 65,300 | 65,300 | 57,200 | 59,500 | 494 | 198.33 |
| 2010-03-16 | 60,300 | 60,300 | 60,300 | 60,300 | 36 | 201 |
| 2010-03-15 | 52,100 | 52,100 | 50,300 | 50,300 | 30 | 167.67 |
| 2010-03-12 | 52,900 | 52,900 | 51,600 | 52,400 | 12 | 174.67 |
| 2010-03-11 | 52,900 | 52,900 | 51,400 | 52,900 | 13 | 176.33 |
| 2010-03-10 | 54,200 | 54,200 | 51,300 | 52,900 | 22 | 176.33 |
| 2010-03-09 | 52,900 | 54,200 | 50,500 | 54,200 | 36 | 180.67 |
| 2010-03-08 | 52,000 | 53,000 | 51,600 | 53,000 | 19 | 176.67 |
| 2010-03-05 | 53,000 | 53,000 | 50,600 | 52,300 | 51 | 174.33 |
| 2010-03-04 | 52,500 | 53,900 | 51,500 | 52,600 | 36 | 175.33 |
| 2010-03-03 | 51,000 | 52,500 | 50,100 | 52,500 | 30 | 175 |
| 2010-03-02 | 53,300 | 53,700 | 51,500 | 51,600 | 34 | 172 |
| 2010-03-01 | 52,500 | 54,000 | 52,500 | 52,500 | 22 | 175 |
| 2010-02-26 | 56,000 | 56,000 | 51,000 | 54,000 | 133 | 180 |
| 2010-02-25 | 56,500 | 56,900 | 53,000 | 56,000 | 179 | 186.67 |
| 2010-02-24 | 55,000 | 56,700 | 52,000 | 56,000 | 147 | 186.67 |
| 2010-02-23 | 50,500 | 54,900 | 49,500 | 54,900 | 157 | 183 |
| 2010-02-22 | 48,800 | 51,000 | 48,800 | 49,900 | 84 | 166.33 |
| 2010-02-19 | 50,000 | 51,000 | 48,100 | 50,000 | 93 | 166.67 |
| 2010-02-18 | 52,000 | 52,000 | 49,000 | 50,000 | 72 | 166.67 |
| 2010-02-17 | 45,500 | 53,400 | 45,500 | 53,200 | 255 | 177.33 |
| 2010-02-16 | 45,300 | 46,500 | 45,300 | 46,400 | 175 | 154.67 |
| 2010-02-15 | 44,000 | 45,900 | 44,000 | 44,600 | 100 | 148.67 |
| 2010-02-12 | 42,900 | 42,900 | 41,600 | 41,600 | 31 | 138.67 |
| 2010-02-10 | 40,800 | 42,400 | 40,800 | 42,400 | 6 | 141.33 |
| 2010-02-09 | 42,000 | 42,200 | 41,700 | 42,200 | 4 | 140.67 |
| 2010-02-08 | 42,000 | 42,300 | 41,500 | 41,500 | 41 | 138.33 |
| 2010-02-05 | 42,000 | 42,000 | 42,000 | 42,000 | 3 | 140 |
| 2010-02-04 | 40,300 | 41,500 | 40,300 | 41,500 | 4 | 138.33 |
| 2010-02-03 | 39,300 | 41,000 | 39,300 | 41,000 | 5 | 136.67 |
| 2010-02-02 | 39,000 | 40,000 | 39,000 | 40,000 | 11 | 133.33 |
| 2010-02-01 | 42,200 | 42,200 | 40,100 | 40,100 | 11 | 133.67 |
| 2010-01-28 | 42,500 | 43,000 | 42,500 | 43,000 | 3 | 143.33 |
| 2010-01-27 | 42,300 | 43,000 | 42,000 | 43,000 | 7 | 143.33 |
| 2010-01-26 | 43,700 | 43,700 | 42,500 | 42,500 | 5 | 141.67 |
| 2010-01-25 | 42,500 | 42,900 | 42,000 | 42,900 | 23 | 143 |
| 2010-01-22 | 42,800 | 42,900 | 42,800 | 42,900 | 8 | 143 |
| 2010-01-21 | 42,800 | 42,800 | 42,150 | 42,150 | 38 | 140.50 |
| 2010-01-20 | 42,800 | 43,600 | 42,750 | 43,600 | 37 | 145.33 |
| 2010-01-19 | 42,350 | 42,350 | 42,300 | 42,350 | 29 | 141.17 |
| 2010-01-18 | 42,350 | 42,350 | 42,350 | 42,350 | 1 | 141.17 |
| 2010-01-15 | 41,200 | 41,800 | 41,200 | 41,700 | 24 | 139 |
| 2010-01-14 | 42,000 | 42,000 | 41,100 | 41,100 | 42 | 137 |
| 2010-01-13 | 41,200 | 41,800 | 41,000 | 41,800 | 13 | 139.33 |
| 2010-01-12 | 43,000 | 43,000 | 41,100 | 41,600 | 26 | 138.67 |
| 2010-01-08 | 40,800 | 41,700 | 40,800 | 41,700 | 8 | 139 |
| 2010-01-07 | 40,100 | 40,800 | 40,000 | 40,800 | 16 | 136 |
| 2010-01-06 | 40,000 | 41,000 | 40,000 | 41,000 | 27 | 136.67 |
| 2010-01-05 | 39,900 | 40,700 | 39,900 | 40,000 | 43 | 133.33 |
| 2010-01-04 | 40,500 | 40,500 | 38,500 | 40,000 | 16 | 133.33 |
分割・併合履歴 ： [2017-11-28]1株→3株 [2012-09-26]1株→100株 [2005-09-27]1株→3株