2379 ディップ(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 | 25,000 | 26,500 | 25,000 | 25,950 | 55 | 51.90 |
| 2010-12-29 | 25,500 | 25,950 | 25,010 | 25,010 | 87 | 50.02 |
| 2010-12-28 | 26,500 | 26,500 | 25,000 | 25,500 | 109 | 51 |
| 2010-12-27 | 26,790 | 26,790 | 26,020 | 26,500 | 105 | 53 |
| 2010-12-24 | 26,500 | 26,500 | 25,800 | 26,290 | 62 | 52.58 |
| 2010-12-22 | 25,470 | 27,100 | 25,470 | 26,410 | 254 | 52.82 |
| 2010-12-21 | 25,550 | 25,590 | 25,000 | 25,480 | 101 | 50.96 |
| 2010-12-20 | 25,600 | 25,600 | 25,100 | 25,260 | 62 | 50.52 |
| 2010-12-17 | 25,600 | 25,700 | 24,800 | 25,600 | 79 | 51.20 |
| 2010-12-16 | 25,700 | 26,000 | 25,700 | 26,000 | 52 | 52 |
| 2010-12-15 | 25,400 | 25,700 | 25,010 | 25,700 | 54 | 51.40 |
| 2010-12-14 | 25,320 | 25,990 | 25,320 | 25,340 | 21 | 50.68 |
| 2010-12-13 | 25,500 | 25,500 | 24,990 | 25,300 | 108 | 50.60 |
| 2010-12-10 | 24,010 | 25,000 | 24,000 | 25,000 | 107 | 50 |
| 2010-12-09 | 24,760 | 24,760 | 23,700 | 24,190 | 38 | 48.38 |
| 2010-12-08 | 24,500 | 24,500 | 23,510 | 23,990 | 133 | 47.98 |
| 2010-12-07 | 24,260 | 24,700 | 24,000 | 24,500 | 55 | 49 |
| 2010-12-06 | 24,330 | 24,370 | 24,000 | 24,100 | 94 | 48.20 |
| 2010-12-03 | 23,790 | 23,990 | 23,700 | 23,990 | 50 | 47.98 |
| 2010-12-02 | 23,600 | 23,820 | 23,470 | 23,600 | 59 | 47.20 |
| 2010-12-01 | 23,600 | 23,800 | 23,190 | 23,450 | 31 | 46.90 |
| 2010-11-30 | 23,600 | 23,700 | 23,480 | 23,690 | 115 | 47.38 |
| 2010-11-29 | 24,000 | 24,000 | 23,800 | 23,800 | 9 | 47.60 |
| 2010-11-26 | 24,490 | 24,500 | 23,600 | 24,000 | 154 | 48 |
| 2010-11-25 | 23,980 | 24,300 | 23,600 | 23,990 | 527 | 47.98 |
| 2010-11-24 | 22,900 | 23,800 | 22,760 | 23,600 | 74 | 47.20 |
| 2010-11-22 | 23,190 | 23,190 | 22,950 | 23,080 | 36 | 46.16 |
| 2010-11-19 | 22,510 | 23,000 | 22,500 | 22,950 | 30 | 45.90 |
| 2010-11-18 | 22,200 | 22,650 | 22,200 | 22,500 | 33 | 45 |
| 2010-11-17 | 22,700 | 22,700 | 22,480 | 22,650 | 19 | 45.30 |
| 2010-11-16 | 23,290 | 23,290 | 22,650 | 22,650 | 32 | 45.30 |
| 2010-11-15 | 22,930 | 23,000 | 22,800 | 22,800 | 65 | 45.60 |
| 2010-11-12 | 23,030 | 23,500 | 23,020 | 23,110 | 27 | 46.22 |
| 2010-11-11 | 23,500 | 23,500 | 22,940 | 23,280 | 48 | 46.56 |
| 2010-11-10 | 23,400 | 23,600 | 23,300 | 23,380 | 35 | 46.76 |
| 2010-11-09 | 23,120 | 24,450 | 23,120 | 23,350 | 43 | 46.70 |
| 2010-11-08 | 25,200 | 25,200 | 22,800 | 23,310 | 356 | 46.62 |
| 2010-11-05 | 22,500 | 23,200 | 22,500 | 23,200 | 29 | 46.40 |
| 2010-11-04 | 22,300 | 22,500 | 22,200 | 22,500 | 42 | 45 |
| 2010-11-02 | 22,700 | 23,150 | 22,650 | 22,700 | 14 | 45.40 |
| 2010-11-01 | 22,900 | 22,900 | 22,530 | 22,600 | 13 | 45.20 |
| 2010-10-29 | 23,150 | 23,150 | 22,970 | 22,970 | 12 | 45.94 |
| 2010-10-28 | 22,260 | 23,500 | 22,260 | 23,490 | 35 | 46.98 |
| 2010-10-27 | 22,200 | 23,450 | 22,200 | 23,000 | 44 | 46 |
| 2010-10-26 | 23,510 | 23,510 | 22,500 | 22,500 | 50 | 45 |
| 2010-10-25 | 22,160 | 23,660 | 22,160 | 23,010 | 38 | 46.02 |
| 2010-10-22 | 22,500 | 22,850 | 22,500 | 22,660 | 40 | 45.32 |
| 2010-10-21 | 22,330 | 22,800 | 22,010 | 22,800 | 34 | 45.60 |
| 2010-10-20 | 22,340 | 22,340 | 21,840 | 22,300 | 38 | 44.60 |
| 2010-10-19 | 22,000 | 22,600 | 22,000 | 22,600 | 30 | 45.20 |
| 2010-10-18 | 22,100 | 22,500 | 21,300 | 22,500 | 64 | 45 |
| 2010-10-15 | 22,400 | 22,400 | 21,000 | 22,100 | 51 | 44.20 |
| 2010-10-14 | 22,390 | 22,800 | 22,320 | 22,320 | 62 | 44.64 |
| 2010-10-13 | 22,880 | 22,920 | 22,500 | 22,890 | 15 | 45.78 |
| 2010-10-12 | 23,040 | 23,040 | 22,900 | 22,900 | 22 | 45.80 |
| 2010-10-08 | 22,900 | 23,600 | 22,900 | 23,200 | 35 | 46.40 |
| 2010-10-07 | 23,000 | 23,000 | 23,000 | 23,000 | 13 | 46 |
| 2010-10-06 | 23,100 | 23,500 | 23,000 | 23,000 | 64 | 46 |
| 2010-10-05 | 23,030 | 23,480 | 23,000 | 23,470 | 86 | 46.94 |
| 2010-10-04 | 23,200 | 23,250 | 23,200 | 23,200 | 53 | 46.40 |
| 2010-10-01 | 23,500 | 23,500 | 23,100 | 23,100 | 88 | 46.20 |
| 2010-09-30 | 23,300 | 24,000 | 23,210 | 23,800 | 34 | 47.60 |
| 2010-09-29 | 23,080 | 23,800 | 23,080 | 23,800 | 10 | 47.60 |
| 2010-09-28 | 24,500 | 24,500 | 22,500 | 23,580 | 90 | 47.16 |
| 2010-09-27 | 24,710 | 24,710 | 24,050 | 24,500 | 53 | 49 |
| 2010-09-24 | 23,500 | 23,700 | 23,200 | 23,210 | 17 | 46.42 |
| 2010-09-22 | 23,400 | 23,400 | 23,150 | 23,250 | 43 | 46.50 |
| 2010-09-21 | 24,000 | 24,000 | 23,100 | 23,510 | 58 | 47.02 |
| 2010-09-17 | 23,800 | 24,000 | 23,510 | 24,000 | 19 | 48 |
| 2010-09-16 | 24,000 | 24,400 | 23,900 | 23,910 | 54 | 47.82 |
| 2010-09-15 | 24,050 | 24,500 | 24,050 | 24,500 | 2 | 49 |
| 2010-09-14 | 24,120 | 24,500 | 24,120 | 24,500 | 5 | 49 |
| 2010-09-13 | 24,490 | 24,490 | 24,100 | 24,400 | 34 | 48.80 |
| 2010-09-10 | 24,450 | 24,940 | 24,050 | 24,110 | 11 | 48.22 |
| 2010-09-09 | 24,980 | 24,980 | 23,520 | 24,520 | 9 | 49.04 |
| 2010-09-08 | 24,690 | 24,700 | 24,200 | 24,700 | 4 | 49.40 |
| 2010-09-07 | 24,210 | 24,700 | 24,200 | 24,700 | 12 | 49.40 |
| 2010-09-06 | 24,100 | 24,700 | 24,100 | 24,200 | 8 | 48.40 |
| 2010-09-03 | 24,670 | 24,980 | 24,100 | 24,100 | 10 | 48.20 |
| 2010-09-02 | 24,500 | 24,610 | 23,610 | 24,610 | 5 | 49.22 |
| 2010-09-01 | 24,000 | 24,300 | 23,800 | 23,800 | 5 | 47.60 |
| 2010-08-31 | 24,300 | 24,500 | 22,500 | 22,500 | 185 | 45 |
| 2010-08-30 | 25,500 | 25,500 | 24,800 | 24,800 | 30 | 49.60 |
| 2010-08-27 | 23,170 | 26,010 | 23,070 | 24,500 | 53 | 49 |
| 2010-08-26 | 25,000 | 25,000 | 23,020 | 23,050 | 84 | 46.10 |
| 2010-08-25 | 23,000 | 23,880 | 22,000 | 23,000 | 147 | 46 |
| 2010-08-24 | 23,400 | 24,390 | 23,010 | 24,390 | 25 | 48.78 |
| 2010-08-23 | 23,900 | 24,400 | 23,900 | 23,900 | 57 | 47.80 |
| 2010-08-20 | 24,310 | 24,410 | 24,030 | 24,400 | 23 | 48.80 |
| 2010-08-19 | 24,300 | 24,810 | 24,300 | 24,810 | 10 | 49.62 |
| 2010-08-18 | 25,000 | 25,000 | 24,990 | 24,990 | 4 | 49.98 |
| 2010-08-17 | 24,040 | 24,500 | 24,040 | 24,500 | 7 | 49 |
| 2010-08-16 | 25,080 | 25,200 | 24,100 | 24,100 | 34 | 48.20 |
| 2010-08-13 | 24,330 | 25,200 | 23,910 | 25,200 | 12 | 50.40 |
| 2010-08-12 | 23,670 | 24,350 | 23,670 | 24,340 | 18 | 48.68 |
| 2010-08-11 | 23,900 | 23,900 | 23,900 | 23,900 | 6 | 47.80 |
| 2010-08-10 | 24,940 | 24,940 | 24,370 | 24,370 | 12 | 48.74 |
| 2010-08-09 | 23,620 | 23,700 | 23,610 | 23,700 | 10 | 47.40 |
| 2010-08-06 | 24,260 | 24,290 | 24,000 | 24,030 | 45 | 48.06 |
| 2010-08-05 | 24,500 | 24,500 | 24,010 | 24,250 | 7 | 48.50 |
| 2010-08-04 | 24,700 | 24,930 | 24,500 | 24,930 | 21 | 49.86 |
| 2010-08-03 | 25,000 | 25,000 | 24,000 | 24,200 | 47 | 48.40 |
| 2010-08-02 | 25,440 | 25,440 | 24,000 | 25,000 | 32 | 50 |
| 2010-07-30 | 25,500 | 25,500 | 24,910 | 24,940 | 16 | 49.88 |
| 2010-07-29 | 26,500 | 26,500 | 25,710 | 26,000 | 58 | 52 |
| 2010-07-28 | 24,210 | 27,300 | 24,210 | 26,000 | 144 | 52 |
| 2010-07-27 | 23,600 | 24,100 | 23,600 | 24,000 | 24 | 48 |
| 2010-07-26 | 24,880 | 24,880 | 23,600 | 23,600 | 98 | 47.20 |
| 2010-07-23 | 23,200 | 24,200 | 23,200 | 23,380 | 21 | 46.76 |
| 2010-07-22 | 23,000 | 23,900 | 23,000 | 23,010 | 36 | 46.02 |
| 2010-07-21 | 24,500 | 24,530 | 23,000 | 23,010 | 153 | 46.02 |
| 2010-07-20 | 24,360 | 24,590 | 24,140 | 24,590 | 49 | 49.18 |
| 2010-07-16 | 25,410 | 25,570 | 23,500 | 24,590 | 236 | 49.18 |
| 2010-07-15 | 27,500 | 27,500 | 25,500 | 25,530 | 307 | 51.06 |
| 2010-07-14 | 28,450 | 29,300 | 27,800 | 29,000 | 86 | 58 |
| 2010-07-13 | 29,360 | 29,880 | 27,300 | 28,320 | 186 | 56.64 |
| 2010-07-12 | 28,500 | 32,700 | 28,500 | 28,860 | 390 | 57.72 |
| 2010-07-09 | 26,900 | 28,200 | 26,900 | 28,000 | 168 | 56 |
| 2010-07-08 | 26,700 | 26,800 | 26,450 | 26,450 | 24 | 52.90 |
| 2010-07-07 | 26,200 | 26,500 | 25,600 | 25,600 | 52 | 51.20 |
| 2010-07-06 | 25,950 | 26,200 | 25,080 | 26,200 | 31 | 52.40 |
| 2010-07-05 | 26,500 | 26,500 | 25,600 | 25,750 | 42 | 51.50 |
| 2010-07-02 | 26,290 | 26,800 | 25,800 | 26,500 | 131 | 53 |
| 2010-07-01 | 25,500 | 26,000 | 25,500 | 25,700 | 44 | 51.40 |
| 2010-06-30 | 26,300 | 26,300 | 25,600 | 25,600 | 16 | 51.20 |
| 2010-06-29 | 26,000 | 26,750 | 25,000 | 26,500 | 114 | 53 |
| 2010-06-28 | 27,000 | 27,500 | 25,500 | 26,500 | 169 | 53 |
| 2010-06-25 | 25,900 | 25,910 | 24,900 | 25,300 | 66 | 50.60 |
| 2010-06-24 | 26,300 | 26,800 | 25,000 | 25,900 | 59 | 51.80 |
| 2010-06-23 | 25,500 | 25,900 | 25,200 | 25,900 | 31 | 51.80 |
| 2010-06-22 | 25,860 | 26,290 | 25,740 | 25,750 | 22 | 51.50 |
| 2010-06-21 | 25,450 | 26,700 | 25,450 | 26,200 | 16 | 52.40 |
| 2010-06-18 | 26,250 | 26,450 | 25,500 | 25,500 | 20 | 51 |
| 2010-06-17 | 26,700 | 27,150 | 26,500 | 26,500 | 46 | 53 |
| 2010-06-16 | 26,500 | 27,320 | 26,130 | 26,450 | 36 | 52.90 |
| 2010-06-15 | 26,490 | 26,500 | 26,200 | 26,500 | 7 | 53 |
| 2010-06-14 | 26,600 | 26,600 | 26,010 | 26,500 | 10 | 53 |
| 2010-06-11 | 26,500 | 26,500 | 25,900 | 25,900 | 18 | 51.80 |
| 2010-06-10 | 25,300 | 26,000 | 25,300 | 26,000 | 12 | 52 |
| 2010-06-09 | 26,000 | 26,100 | 25,100 | 25,110 | 29 | 50.22 |
| 2010-06-08 | 25,000 | 26,000 | 25,000 | 26,000 | 11 | 52 |
| 2010-06-07 | 25,990 | 26,000 | 24,900 | 25,940 | 91 | 51.88 |
| 2010-06-04 | 26,120 | 26,350 | 25,800 | 26,000 | 74 | 52 |
| 2010-06-03 | 25,810 | 26,000 | 25,320 | 26,000 | 22 | 52 |
| 2010-06-02 | 25,310 | 25,700 | 25,250 | 25,310 | 18 | 50.62 |
| 2010-06-01 | 25,800 | 26,000 | 25,210 | 25,700 | 29 | 51.40 |
| 2010-05-31 | 26,050 | 26,200 | 26,000 | 26,000 | 17 | 52 |
| 2010-05-28 | 26,200 | 26,650 | 26,050 | 26,070 | 34 | 52.14 |
| 2010-05-27 | 25,450 | 25,800 | 24,810 | 25,500 | 64 | 51 |
| 2010-05-26 | 26,560 | 26,560 | 24,100 | 25,010 | 198 | 50.02 |
| 2010-05-25 | 26,000 | 26,000 | 24,060 | 24,060 | 135 | 48.12 |
| 2010-05-24 | 26,800 | 26,880 | 26,050 | 26,050 | 75 | 52.10 |
| 2010-05-21 | 25,990 | 26,440 | 24,600 | 26,300 | 209 | 52.60 |
| 2010-05-20 | 27,720 | 28,900 | 27,000 | 27,880 | 178 | 55.76 |
| 2010-05-19 | 28,200 | 29,000 | 27,700 | 28,980 | 96 | 57.96 |
| 2010-05-18 | 29,200 | 29,700 | 27,590 | 29,390 | 130 | 58.78 |
| 2010-05-17 | 30,100 | 30,850 | 28,370 | 29,390 | 92 | 58.78 |
| 2010-05-14 | 31,300 | 31,800 | 31,300 | 31,350 | 7 | 62.70 |
| 2010-05-13 | 31,600 | 31,900 | 31,100 | 31,800 | 29 | 63.60 |
| 2010-05-12 | 30,800 | 32,000 | 29,000 | 30,100 | 92 | 60.20 |
| 2010-05-11 | 32,600 | 33,200 | 30,400 | 32,200 | 80 | 64.40 |
| 2010-05-10 | 31,500 | 32,750 | 31,500 | 32,500 | 29 | 65 |
| 2010-05-07 | 30,850 | 32,200 | 30,200 | 32,200 | 204 | 64.40 |
| 2010-05-06 | 34,000 | 34,100 | 31,000 | 33,300 | 261 | 66.60 |
| 2010-04-30 | 34,000 | 35,000 | 34,000 | 34,900 | 131 | 69.80 |
| 2010-04-28 | 33,600 | 34,000 | 33,500 | 33,600 | 58 | 67.20 |
| 2010-04-27 | 34,800 | 35,500 | 34,300 | 34,850 | 134 | 69.70 |
| 2010-04-26 | 35,300 | 35,400 | 34,600 | 34,800 | 68 | 69.60 |
| 2010-04-23 | 35,000 | 35,400 | 34,500 | 35,000 | 101 | 70 |
| 2010-04-22 | 35,100 | 36,000 | 33,350 | 36,000 | 170 | 72 |
| 2010-04-21 | 33,200 | 34,900 | 33,000 | 34,900 | 95 | 69.80 |
| 2010-04-20 | 33,650 | 34,250 | 33,150 | 33,450 | 75 | 66.90 |
| 2010-04-19 | 33,800 | 34,200 | 33,100 | 33,700 | 110 | 67.40 |
| 2010-04-16 | 36,000 | 36,450 | 34,500 | 34,500 | 227 | 69 |
| 2010-04-15 | 36,800 | 38,150 | 34,650 | 36,000 | 896 | 72 |
| 2010-04-14 | 33,050 | 34,500 | 33,050 | 34,500 | 78 | 69 |
| 2010-04-13 | 34,000 | 34,000 | 32,500 | 33,400 | 167 | 66.80 |
| 2010-04-12 | 31,300 | 34,000 | 31,300 | 33,700 | 291 | 67.40 |
| 2010-04-09 | 31,000 | 32,000 | 30,500 | 32,000 | 129 | 64 |
| 2010-04-08 | 31,150 | 31,900 | 30,500 | 31,000 | 224 | 62 |
| 2010-04-07 | 31,150 | 31,150 | 30,800 | 30,800 | 37 | 61.60 |
| 2010-04-06 | 31,200 | 31,200 | 30,700 | 31,000 | 64 | 62 |
| 2010-04-05 | 30,000 | 31,250 | 30,000 | 31,200 | 43 | 62.40 |
| 2010-04-02 | 30,650 | 31,000 | 30,600 | 30,600 | 41 | 61.20 |
| 2010-04-01 | 30,300 | 31,500 | 30,300 | 31,500 | 33 | 63 |
| 2010-03-31 | 31,000 | 31,400 | 30,600 | 31,400 | 35 | 62.80 |
| 2010-03-30 | 30,600 | 31,200 | 29,900 | 31,200 | 35 | 62.40 |
| 2010-03-29 | 29,900 | 31,000 | 29,900 | 30,600 | 21 | 61.20 |
| 2010-03-26 | 32,000 | 32,000 | 29,000 | 30,600 | 218 | 61.20 |
| 2010-03-25 | 32,000 | 32,200 | 31,150 | 31,300 | 89 | 62.60 |
| 2010-03-24 | 32,300 | 32,300 | 30,500 | 31,000 | 327 | 62 |
| 2010-03-23 | 30,500 | 32,900 | 30,500 | 32,300 | 280 | 64.60 |
| 2010-03-19 | 30,600 | 30,950 | 29,700 | 30,500 | 70 | 61 |
| 2010-03-18 | 29,600 | 31,100 | 29,580 | 31,100 | 176 | 62.20 |
| 2010-03-17 | 29,580 | 30,150 | 28,800 | 29,300 | 134 | 58.60 |
| 2010-03-16 | 26,110 | 30,000 | 26,110 | 29,580 | 188 | 59.16 |
| 2010-03-15 | 26,000 | 26,800 | 26,000 | 26,500 | 58 | 53 |
| 2010-03-12 | 26,050 | 26,500 | 26,050 | 26,110 | 16 | 52.22 |
| 2010-03-11 | 26,200 | 26,200 | 26,000 | 26,000 | 23 | 52 |
| 2010-03-10 | 26,890 | 26,890 | 26,100 | 26,120 | 29 | 52.24 |
| 2010-03-09 | 26,600 | 26,600 | 26,030 | 26,500 | 17 | 53 |
| 2010-03-08 | 26,100 | 26,700 | 25,810 | 26,700 | 57 | 53.40 |
| 2010-03-05 | 26,300 | 26,400 | 26,000 | 26,000 | 37 | 52 |
| 2010-03-04 | 26,900 | 27,300 | 25,710 | 26,300 | 73 | 52.60 |
| 2010-03-03 | 25,990 | 26,900 | 25,990 | 26,900 | 117 | 53.80 |
| 2010-03-02 | 25,400 | 26,100 | 25,000 | 26,100 | 48 | 52.20 |
| 2010-03-01 | 24,800 | 25,310 | 24,800 | 25,300 | 46 | 50.60 |
| 2010-02-26 | 25,400 | 25,400 | 25,100 | 25,100 | 25 | 50.20 |
| 2010-02-25 | 24,600 | 25,890 | 24,500 | 24,900 | 45 | 49.80 |
| 2010-02-24 | 23,810 | 25,000 | 23,810 | 24,300 | 44 | 48.60 |
| 2010-02-23 | 24,600 | 25,400 | 24,600 | 24,850 | 64 | 49.70 |
| 2010-02-22 | 24,750 | 25,500 | 24,500 | 24,700 | 64 | 49.40 |
| 2010-02-19 | 25,000 | 25,000 | 24,200 | 24,250 | 10 | 48.50 |
| 2010-02-18 | 25,000 | 25,290 | 24,500 | 24,500 | 12 | 49 |
| 2010-02-17 | 25,170 | 25,170 | 24,000 | 25,000 | 35 | 50 |
| 2010-02-16 | 24,510 | 25,200 | 24,510 | 25,100 | 57 | 50.20 |
| 2010-02-15 | 25,000 | 25,500 | 25,000 | 25,000 | 33 | 50 |
| 2010-02-12 | 25,010 | 25,510 | 25,010 | 25,300 | 26 | 50.60 |
| 2010-02-10 | 25,500 | 25,500 | 25,200 | 25,500 | 16 | 51 |
| 2010-02-09 | 25,170 | 25,520 | 25,170 | 25,400 | 37 | 50.80 |
| 2010-02-08 | 26,130 | 26,130 | 25,820 | 25,840 | 40 | 51.68 |
| 2010-02-05 | 25,250 | 26,000 | 24,950 | 25,980 | 136 | 51.96 |
| 2010-02-04 | 26,440 | 26,440 | 26,000 | 26,050 | 35 | 52.10 |
| 2010-02-03 | 26,020 | 26,500 | 26,000 | 26,010 | 21 | 52.02 |
| 2010-02-02 | 26,300 | 26,500 | 25,930 | 26,450 | 38 | 52.90 |
| 2010-02-01 | 25,200 | 25,800 | 25,200 | 25,800 | 18 | 51.60 |
| 2010-01-29 | 25,210 | 25,700 | 25,080 | 25,200 | 15 | 50.40 |
| 2010-01-28 | 24,810 | 25,950 | 24,500 | 25,950 | 35 | 51.90 |
| 2010-01-27 | 25,000 | 25,300 | 25,000 | 25,100 | 39 | 50.20 |
| 2010-01-26 | 25,700 | 26,000 | 25,000 | 25,000 | 109 | 50 |
| 2010-01-25 | 25,500 | 26,700 | 25,500 | 26,700 | 57 | 53.40 |
| 2010-01-22 | 26,500 | 26,900 | 26,000 | 26,500 | 90 | 53 |
| 2010-01-21 | 26,010 | 27,300 | 26,010 | 27,000 | 57 | 54 |
| 2010-01-20 | 26,500 | 26,550 | 26,410 | 26,500 | 30 | 53 |
| 2010-01-19 | 26,000 | 26,620 | 26,000 | 26,300 | 25 | 52.60 |
| 2010-01-18 | 26,010 | 26,390 | 26,010 | 26,100 | 26 | 52.20 |
| 2010-01-15 | 25,900 | 26,880 | 25,600 | 26,480 | 95 | 52.96 |
| 2010-01-14 | 26,200 | 26,390 | 25,800 | 26,020 | 31 | 52.04 |
| 2010-01-13 | 26,100 | 26,500 | 26,100 | 26,300 | 58 | 52.60 |
| 2010-01-12 | 26,120 | 26,200 | 25,300 | 26,120 | 36 | 52.24 |
| 2010-01-08 | 26,800 | 26,800 | 25,850 | 26,100 | 104 | 52.20 |
| 2010-01-07 | 26,700 | 26,700 | 26,300 | 26,700 | 16 | 53.40 |
| 2010-01-06 | 26,200 | 26,900 | 26,200 | 26,400 | 19 | 52.80 |
| 2010-01-05 | 26,950 | 26,950 | 26,200 | 26,200 | 11 | 52.40 |
| 2010-01-04 | 27,000 | 27,000 | 25,900 | 26,500 | 10 | 53 |
分割・併合履歴 ： [2015-08-27]1株→5株 [2012-08-29]1株→100株 [2004-08-26]1株→5株
