2393 (株)日本ケアサプライ 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 | 48,250 | 48,250 | 47,600 | 47,800 | 45 | 478 |
| 2010-12-29 | 48,000 | 48,250 | 48,000 | 48,250 | 28 | 482.50 |
| 2010-12-28 | 48,300 | 48,450 | 48,100 | 48,100 | 12 | 481 |
| 2010-12-27 | 48,750 | 48,750 | 48,200 | 48,200 | 28 | 482 |
| 2010-12-24 | 48,650 | 48,800 | 48,600 | 48,750 | 52 | 487.50 |
| 2010-12-22 | 48,400 | 48,800 | 48,400 | 48,650 | 42 | 486.50 |
| 2010-12-21 | 48,500 | 48,750 | 48,300 | 48,300 | 31 | 483 |
| 2010-12-20 | 48,750 | 48,800 | 48,400 | 48,400 | 19 | 484 |
| 2010-12-17 | 48,600 | 48,700 | 48,600 | 48,600 | 22 | 486 |
| 2010-12-16 | 48,700 | 48,700 | 48,400 | 48,400 | 13 | 484 |
| 2010-12-15 | 48,500 | 49,300 | 48,500 | 48,700 | 76 | 487 |
| 2010-12-14 | 48,200 | 48,500 | 48,200 | 48,200 | 32 | 482 |
| 2010-12-13 | 48,350 | 48,350 | 48,200 | 48,200 | 48 | 482 |
| 2010-12-10 | 48,300 | 48,850 | 48,150 | 48,750 | 91 | 487.50 |
| 2010-12-09 | 47,500 | 48,000 | 47,500 | 48,000 | 47 | 480 |
| 2010-12-08 | 47,800 | 48,400 | 46,500 | 47,900 | 88 | 479 |
| 2010-12-07 | 47,750 | 47,750 | 47,700 | 47,750 | 15 | 477.50 |
| 2010-12-06 | 47,700 | 48,000 | 47,700 | 48,000 | 14 | 480 |
| 2010-12-03 | 47,600 | 47,700 | 47,600 | 47,700 | 24 | 477 |
| 2010-12-02 | 47,900 | 48,000 | 47,700 | 48,000 | 11 | 480 |
| 2010-12-01 | 47,250 | 47,950 | 47,250 | 47,950 | 7 | 479.50 |
| 2010-11-30 | 47,600 | 48,350 | 47,400 | 47,400 | 28 | 474 |
| 2010-11-29 | 48,500 | 48,500 | 47,200 | 47,400 | 26 | 474 |
| 2010-11-26 | 48,650 | 48,850 | 48,300 | 48,300 | 7 | 483 |
| 2010-11-25 | 48,700 | 48,700 | 47,900 | 48,650 | 46 | 486.50 |
| 2010-11-24 | 47,750 | 48,000 | 47,750 | 48,000 | 19 | 480 |
| 2010-11-22 | 47,000 | 48,000 | 46,950 | 48,000 | 37 | 480 |
| 2010-11-19 | 46,700 | 46,950 | 46,700 | 46,950 | 14 | 469.50 |
| 2010-11-18 | 46,350 | 46,700 | 46,350 | 46,350 | 11 | 463.50 |
| 2010-11-17 | 46,300 | 46,300 | 46,300 | 46,300 | 1 | 463 |
| 2010-11-16 | 46,350 | 46,500 | 46,350 | 46,500 | 9 | 465 |
| 2010-11-15 | 47,000 | 47,100 | 46,300 | 46,500 | 21 | 465 |
| 2010-11-12 | 46,500 | 46,500 | 46,500 | 46,500 | 16 | 465 |
| 2010-11-11 | 46,500 | 47,000 | 46,450 | 46,450 | 14 | 464.50 |
| 2010-11-10 | 46,300 | 46,950 | 46,250 | 46,500 | 26 | 465 |
| 2010-11-09 | 46,200 | 46,500 | 46,200 | 46,300 | 15 | 463 |
| 2010-11-08 | 46,950 | 47,000 | 46,200 | 46,200 | 21 | 462 |
| 2010-11-05 | 46,300 | 47,000 | 46,300 | 47,000 | 6 | 470 |
| 2010-11-04 | 46,650 | 46,650 | 46,250 | 46,250 | 8 | 462.50 |
| 2010-11-02 | 46,050 | 47,400 | 46,000 | 47,400 | 28 | 474 |
| 2010-11-01 | 46,400 | 46,400 | 46,350 | 46,350 | 5 | 463.50 |
| 2010-10-29 | 47,450 | 47,500 | 47,100 | 47,100 | 15 | 471 |
| 2010-10-28 | 47,300 | 47,900 | 47,100 | 47,100 | 28 | 471 |
| 2010-10-27 | 47,350 | 47,350 | 47,300 | 47,300 | 7 | 473 |
| 2010-10-26 | 47,450 | 47,450 | 47,350 | 47,350 | 28 | 473.50 |
| 2010-10-25 | 49,050 | 49,050 | 47,500 | 47,500 | 52 | 475 |
| 2010-10-22 | 47,850 | 47,850 | 47,600 | 47,650 | 8 | 476.50 |
| 2010-10-21 | 47,500 | 47,850 | 47,400 | 47,850 | 9 | 478.50 |
| 2010-10-20 | 47,800 | 47,800 | 47,300 | 47,500 | 14 | 475 |
| 2010-10-19 | 47,800 | 47,800 | 47,700 | 47,700 | 3 | 477 |
| 2010-10-18 | 47,800 | 47,800 | 47,800 | 47,800 | 1 | 478 |
| 2010-10-15 | 47,800 | 47,800 | 47,700 | 47,700 | 9 | 477 |
| 2010-10-14 | 48,350 | 48,350 | 47,600 | 47,700 | 17 | 477 |
| 2010-10-13 | 48,800 | 48,800 | 48,600 | 48,600 | 3 | 486 |
| 2010-10-12 | 48,550 | 48,550 | 48,500 | 48,500 | 5 | 485 |
| 2010-10-08 | 48,600 | 48,600 | 48,550 | 48,550 | 5 | 485.50 |
| 2010-10-07 | 48,850 | 48,850 | 48,600 | 48,600 | 8 | 486 |
| 2010-10-06 | 48,600 | 48,950 | 48,600 | 48,850 | 12 | 488.50 |
| 2010-10-05 | 48,600 | 49,000 | 48,600 | 48,600 | 19 | 486 |
| 2010-10-04 | 48,650 | 48,650 | 48,650 | 48,650 | 4 | 486.50 |
| 2010-10-01 | 49,050 | 49,050 | 48,550 | 48,650 | 38 | 486.50 |
| 2010-09-30 | 49,100 | 49,300 | 49,100 | 49,150 | 18 | 491.50 |
| 2010-09-29 | 49,700 | 49,750 | 49,150 | 49,150 | 7 | 491.50 |
| 2010-09-28 | 49,750 | 49,750 | 49,700 | 49,700 | 11 | 497 |
| 2010-09-27 | 50,100 | 50,100 | 49,750 | 49,750 | 14 | 497.50 |
| 2010-09-24 | 50,800 | 50,800 | 50,100 | 50,100 | 36 | 501 |
| 2010-09-22 | 50,000 | 50,000 | 49,900 | 50,000 | 15 | 500 |
| 2010-09-21 | 49,950 | 50,000 | 49,800 | 50,000 | 8 | 500 |
| 2010-09-17 | 49,950 | 50,000 | 49,600 | 49,900 | 35 | 499 |
| 2010-09-16 | 50,100 | 50,100 | 49,650 | 49,850 | 6 | 498.50 |
| 2010-09-15 | 50,100 | 50,100 | 49,500 | 49,500 | 9 | 495 |
| 2010-09-14 | 50,400 | 50,600 | 50,200 | 50,200 | 7 | 502 |
| 2010-09-13 | 49,300 | 50,000 | 49,300 | 49,950 | 7 | 499.50 |
| 2010-09-10 | 49,500 | 49,600 | 49,100 | 49,100 | 20 | 491 |
| 2010-09-09 | 50,100 | 50,100 | 49,700 | 50,100 | 9 | 501 |
| 2010-09-08 | 49,500 | 49,500 | 49,500 | 49,500 | 1 | 495 |
| 2010-09-07 | 49,550 | 49,550 | 49,550 | 49,550 | 12 | 495.50 |
| 2010-09-06 | 49,550 | 49,550 | 49,550 | 49,550 | 5 | 495.50 |
| 2010-09-03 | 50,100 | 50,300 | 49,500 | 50,000 | 14 | 500 |
| 2010-09-01 | 50,000 | 50,000 | 49,550 | 49,550 | 12 | 495.50 |
| 2010-08-31 | 49,600 | 50,000 | 49,600 | 50,000 | 7 | 500 |
| 2010-08-30 | 49,600 | 49,600 | 49,500 | 49,550 | 25 | 495.50 |
| 2010-08-27 | 50,200 | 50,800 | 49,800 | 49,800 | 4 | 498 |
| 2010-08-26 | 49,800 | 50,500 | 49,650 | 49,700 | 35 | 497 |
| 2010-08-25 | 49,700 | 49,900 | 49,550 | 49,600 | 75 | 496 |
| 2010-08-24 | 51,700 | 51,700 | 50,700 | 50,700 | 19 | 507 |
| 2010-08-23 | 50,800 | 52,000 | 50,800 | 51,900 | 15 | 519 |
| 2010-08-20 | 51,300 | 51,300 | 51,300 | 51,300 | 1 | 513 |
| 2010-08-19 | 50,700 | 50,900 | 50,600 | 50,900 | 7 | 509 |
| 2010-08-18 | 50,500 | 51,000 | 50,500 | 50,900 | 6 | 509 |
| 2010-08-17 | 50,400 | 50,400 | 50,400 | 50,400 | 6 | 504 |
| 2010-08-16 | 50,700 | 50,900 | 50,400 | 50,400 | 6 | 504 |
| 2010-08-13 | 50,500 | 50,700 | 50,500 | 50,700 | 13 | 507 |
| 2010-08-12 | 51,100 | 51,500 | 50,500 | 51,500 | 14 | 515 |
| 2010-08-11 | 51,300 | 51,800 | 51,100 | 51,100 | 24 | 511 |
| 2010-08-10 | 51,200 | 51,200 | 51,100 | 51,100 | 5 | 511 |
| 2010-08-09 | 50,900 | 51,900 | 50,900 | 51,900 | 12 | 519 |
| 2010-08-06 | 51,900 | 51,900 | 51,500 | 51,600 | 28 | 516 |
| 2010-08-05 | 52,500 | 52,500 | 52,500 | 52,500 | 3 | 525 |
| 2010-08-04 | 52,600 | 52,600 | 52,000 | 52,000 | 2 | 520 |
| 2010-08-03 | 52,000 | 52,600 | 52,000 | 52,600 | 4 | 526 |
| 2010-08-02 | 51,600 | 51,600 | 51,600 | 51,600 | 1 | 516 |
| 2010-07-30 | 51,800 | 52,600 | 51,800 | 52,600 | 15 | 526 |
| 2010-07-29 | 52,300 | 52,300 | 52,200 | 52,200 | 3 | 522 |
| 2010-07-28 | 53,000 | 53,000 | 52,200 | 52,200 | 9 | 522 |
| 2010-07-27 | 52,500 | 53,000 | 52,500 | 53,000 | 5 | 530 |
| 2010-07-26 | 52,500 | 53,700 | 52,500 | 52,500 | 13 | 525 |
| 2010-07-23 | 52,000 | 52,300 | 52,000 | 52,300 | 130 | 523 |
| 2010-07-22 | 53,400 | 53,500 | 53,100 | 53,500 | 31 | 535 |
| 2010-07-21 | 52,800 | 53,000 | 52,600 | 53,000 | 40 | 530 |
| 2010-07-20 | 52,700 | 52,900 | 52,200 | 52,500 | 11 | 525 |
| 2010-07-16 | 52,800 | 52,800 | 52,200 | 52,200 | 17 | 522 |
| 2010-07-15 | 52,900 | 52,900 | 52,500 | 52,500 | 12 | 525 |
| 2010-07-14 | 52,900 | 52,900 | 52,800 | 52,900 | 8 | 529 |
| 2010-07-13 | 52,500 | 52,800 | 52,300 | 52,800 | 19 | 528 |
| 2010-07-12 | 52,300 | 53,100 | 52,300 | 52,600 | 27 | 526 |
| 2010-07-09 | 53,300 | 53,300 | 53,300 | 53,300 | 43 | 533 |
| 2010-07-08 | 52,200 | 52,800 | 52,200 | 52,300 | 11 | 523 |
| 2010-07-07 | 51,700 | 52,800 | 51,700 | 52,800 | 17 | 528 |
| 2010-07-06 | 51,900 | 52,200 | 51,800 | 51,800 | 6 | 518 |
| 2010-07-05 | 51,900 | 51,900 | 51,600 | 51,600 | 5 | 516 |
| 2010-07-02 | 51,500 | 51,900 | 51,500 | 51,900 | 17 | 519 |
| 2010-07-01 | 51,600 | 51,600 | 51,400 | 51,400 | 8 | 514 |
| 2010-06-30 | 51,800 | 52,000 | 51,200 | 52,000 | 23 | 520 |
| 2010-06-29 | 51,600 | 52,000 | 51,000 | 52,000 | 28 | 520 |
| 2010-06-28 | 53,000 | 53,000 | 50,300 | 51,600 | 56 | 516 |
| 2010-06-25 | 52,900 | 53,400 | 52,400 | 53,000 | 47 | 530 |
| 2010-06-24 | 53,200 | 53,900 | 53,100 | 53,900 | 17 | 539 |
| 2010-06-23 | 52,900 | 53,300 | 52,700 | 53,100 | 11 | 531 |
| 2010-06-22 | 52,300 | 52,500 | 52,200 | 52,500 | 23 | 525 |
| 2010-06-21 | 52,400 | 53,000 | 52,200 | 52,400 | 23 | 524 |
| 2010-06-18 | 52,500 | 52,500 | 52,000 | 52,100 | 19 | 521 |
| 2010-06-17 | 52,500 | 52,500 | 52,200 | 52,200 | 17 | 522 |
| 2010-06-16 | 52,400 | 52,500 | 52,200 | 52,300 | 19 | 523 |
| 2010-06-15 | 52,000 | 52,000 | 51,800 | 51,900 | 11 | 519 |
| 2010-06-14 | 51,900 | 52,000 | 51,800 | 52,000 | 19 | 520 |
| 2010-06-11 | 52,400 | 52,500 | 51,800 | 51,800 | 63 | 518 |
| 2010-06-10 | 53,000 | 53,000 | 52,100 | 52,300 | 27 | 523 |
| 2010-06-09 | 53,300 | 53,600 | 52,900 | 52,900 | 6 | 529 |
| 2010-06-08 | 53,200 | 53,400 | 53,000 | 53,300 | 10 | 533 |
| 2010-06-07 | 53,800 | 53,800 | 53,500 | 53,500 | 18 | 535 |
| 2010-06-04 | 53,000 | 55,000 | 53,000 | 54,000 | 13 | 540 |
| 2010-06-03 | 52,700 | 55,000 | 52,700 | 52,900 | 40 | 529 |
| 2010-06-02 | 52,600 | 52,900 | 52,600 | 52,600 | 11 | 526 |
| 2010-06-01 | 52,600 | 52,600 | 52,500 | 52,600 | 8 | 526 |
| 2010-05-31 | 52,200 | 52,600 | 52,200 | 52,200 | 25 | 522 |
| 2010-05-28 | 52,200 | 53,000 | 52,100 | 52,500 | 17 | 525 |
| 2010-05-27 | 52,100 | 52,100 | 51,900 | 52,100 | 29 | 521 |
| 2010-05-26 | 53,300 | 53,300 | 52,100 | 52,100 | 56 | 521 |
| 2010-05-25 | 53,400 | 54,000 | 52,500 | 53,400 | 86 | 534 |
| 2010-05-24 | 53,900 | 53,900 | 53,300 | 53,500 | 55 | 535 |
| 2010-05-21 | 54,000 | 54,500 | 53,600 | 54,200 | 59 | 542 |
| 2010-05-20 | 55,000 | 55,200 | 54,600 | 54,800 | 59 | 548 |
| 2010-05-19 | 56,400 | 56,400 | 55,300 | 55,400 | 51 | 554 |
| 2010-05-18 | 56,000 | 56,500 | 55,800 | 56,300 | 9 | 563 |
| 2010-05-17 | 56,800 | 56,800 | 55,800 | 56,000 | 35 | 560 |
| 2010-05-14 | 56,800 | 56,900 | 56,200 | 56,500 | 38 | 565 |
| 2010-05-13 | 57,300 | 57,300 | 56,500 | 56,700 | 42 | 567 |
| 2010-05-12 | 57,000 | 57,000 | 56,800 | 56,900 | 24 | 569 |
| 2010-05-11 | 57,100 | 57,100 | 56,700 | 57,000 | 11 | 570 |
| 2010-05-10 | 57,100 | 57,200 | 56,200 | 57,200 | 8 | 572 |
| 2010-05-07 | 57,200 | 57,300 | 56,000 | 57,300 | 76 | 573 |
| 2010-05-06 | 58,100 | 59,000 | 58,100 | 58,300 | 31 | 583 |
| 2010-04-30 | 58,900 | 61,400 | 58,400 | 61,100 | 95 | 611 |
| 2010-04-28 | 57,700 | 58,700 | 57,500 | 58,700 | 30 | 587 |
| 2010-04-27 | 58,000 | 59,200 | 57,400 | 59,200 | 66 | 592 |
| 2010-04-26 | 58,000 | 58,000 | 57,500 | 58,000 | 32 | 580 |
| 2010-04-23 | 57,700 | 57,900 | 56,900 | 57,500 | 66 | 575 |
| 2010-04-22 | 58,300 | 58,900 | 57,600 | 57,600 | 34 | 576 |
| 2010-04-21 | 57,800 | 58,500 | 57,500 | 58,500 | 32 | 585 |
| 2010-04-20 | 57,300 | 57,800 | 57,300 | 57,300 | 4 | 573 |
| 2010-04-19 | 57,300 | 57,900 | 57,200 | 57,200 | 17 | 572 |
| 2010-04-16 | 57,600 | 58,000 | 57,100 | 57,200 | 40 | 572 |
| 2010-04-15 | 56,800 | 57,500 | 56,800 | 57,000 | 16 | 570 |
| 2010-04-14 | 57,400 | 57,400 | 57,000 | 57,000 | 21 | 570 |
| 2010-04-13 | 57,000 | 57,400 | 56,800 | 57,400 | 29 | 574 |
| 2010-04-12 | 56,300 | 57,500 | 56,000 | 57,500 | 41 | 575 |
| 2010-04-09 | 56,400 | 56,600 | 55,600 | 56,600 | 9 | 566 |
| 2010-04-08 | 55,800 | 56,300 | 55,800 | 56,300 | 15 | 563 |
| 2010-04-07 | 55,700 | 55,800 | 55,700 | 55,800 | 2 | 558 |
| 2010-04-06 | 56,800 | 56,800 | 55,500 | 55,500 | 16 | 555 |
| 2010-04-05 | 55,300 | 57,000 | 55,300 | 56,800 | 44 | 568 |
| 2010-04-02 | 55,100 | 55,600 | 55,100 | 55,300 | 17 | 553 |
| 2010-04-01 | 55,800 | 56,000 | 55,000 | 55,600 | 28 | 556 |
| 2010-03-31 | 55,400 | 56,300 | 54,800 | 54,800 | 31 | 548 |
| 2010-03-30 | 55,500 | 55,500 | 54,600 | 54,600 | 10 | 546 |
| 2010-03-29 | 55,000 | 55,900 | 54,600 | 55,500 | 33 | 555 |
| 2010-03-26 | 57,600 | 57,900 | 57,100 | 57,100 | 21 | 571 |
| 2010-03-25 | 57,900 | 58,200 | 57,500 | 57,600 | 70 | 576 |
| 2010-03-24 | 58,800 | 58,800 | 57,700 | 58,800 | 46 | 588 |
| 2010-03-23 | 57,600 | 58,800 | 57,600 | 58,800 | 78 | 588 |
| 2010-03-19 | 57,600 | 57,600 | 57,300 | 57,500 | 33 | 575 |
| 2010-03-18 | 57,600 | 57,900 | 57,500 | 57,700 | 19 | 577 |
| 2010-03-17 | 57,700 | 57,700 | 57,300 | 57,700 | 30 | 577 |
| 2010-03-16 | 56,700 | 57,400 | 56,700 | 57,400 | 6 | 574 |
| 2010-03-15 | 57,600 | 57,600 | 56,300 | 56,600 | 30 | 566 |
| 2010-03-12 | 56,900 | 56,900 | 56,000 | 56,900 | 11 | 569 |
| 2010-03-11 | 56,200 | 57,000 | 56,200 | 56,200 | 19 | 562 |
| 2010-03-10 | 57,000 | 57,400 | 56,200 | 56,200 | 16 | 562 |
| 2010-03-09 | 56,900 | 57,300 | 56,900 | 57,300 | 5 | 573 |
| 2010-03-08 | 57,700 | 57,800 | 57,500 | 57,500 | 30 | 575 |
| 2010-03-05 | 57,400 | 57,700 | 57,400 | 57,600 | 8 | 576 |
| 2010-03-04 | 57,800 | 57,800 | 57,100 | 57,400 | 11 | 574 |
| 2010-03-03 | 57,600 | 57,900 | 57,600 | 57,700 | 9 | 577 |
| 2010-03-02 | 57,500 | 58,000 | 57,500 | 57,600 | 25 | 576 |
| 2010-03-01 | 56,400 | 57,600 | 56,400 | 57,500 | 25 | 575 |
| 2010-02-26 | 56,300 | 56,400 | 56,100 | 56,100 | 9 | 561 |
| 2010-02-25 | 58,000 | 58,000 | 56,000 | 56,000 | 83 | 560 |
| 2010-02-24 | 56,400 | 57,000 | 56,200 | 57,000 | 27 | 570 |
| 2010-02-23 | 56,100 | 56,300 | 55,800 | 56,100 | 16 | 561 |
| 2010-02-22 | 55,700 | 55,700 | 55,600 | 55,700 | 9 | 557 |
| 2010-02-19 | 55,700 | 56,000 | 55,600 | 55,600 | 6 | 556 |
| 2010-02-18 | 55,800 | 55,800 | 55,400 | 55,700 | 9 | 557 |
| 2010-02-17 | 55,700 | 56,300 | 54,600 | 55,600 | 33 | 556 |
| 2010-02-16 | 55,900 | 55,900 | 55,700 | 55,700 | 6 | 557 |
| 2010-02-15 | 55,300 | 55,900 | 55,300 | 55,500 | 10 | 555 |
| 2010-02-12 | 55,500 | 55,700 | 55,100 | 55,700 | 9 | 557 |
| 2010-02-10 | 55,200 | 55,500 | 55,100 | 55,500 | 11 | 555 |
| 2010-02-09 | 55,100 | 55,200 | 55,100 | 55,200 | 3 | 552 |
| 2010-02-08 | 55,500 | 55,800 | 55,000 | 55,100 | 15 | 551 |
| 2010-02-05 | 56,000 | 56,100 | 55,500 | 55,600 | 41 | 556 |
| 2010-02-04 | 56,100 | 56,400 | 56,100 | 56,100 | 11 | 561 |
| 2010-02-03 | 56,400 | 56,500 | 56,400 | 56,500 | 8 | 565 |
| 2010-02-02 | 55,600 | 56,400 | 55,600 | 56,200 | 16 | 562 |
| 2010-02-01 | 55,300 | 55,700 | 55,200 | 55,300 | 19 | 553 |
| 2010-01-29 | 55,900 | 56,500 | 55,600 | 56,200 | 31 | 562 |
| 2010-01-28 | 56,000 | 56,000 | 56,000 | 56,000 | 3 | 560 |
| 2010-01-27 | 55,200 | 55,500 | 55,200 | 55,500 | 3 | 555 |
| 2010-01-26 | 55,500 | 55,500 | 55,100 | 55,100 | 9 | 551 |
| 2010-01-25 | 56,400 | 56,900 | 55,300 | 55,300 | 66 | 553 |
| 2010-01-22 | 54,900 | 55,400 | 54,900 | 55,400 | 25 | 554 |
| 2010-01-21 | 54,600 | 54,800 | 54,600 | 54,800 | 19 | 548 |
| 2010-01-20 | 54,900 | 54,900 | 54,700 | 54,700 | 4 | 547 |
| 2010-01-19 | 54,500 | 55,000 | 54,500 | 54,900 | 33 | 549 |
| 2010-01-18 | 54,200 | 54,700 | 54,000 | 54,500 | 12 | 545 |
| 2010-01-15 | 54,100 | 54,900 | 54,000 | 54,200 | 16 | 542 |
| 2010-01-14 | 54,000 | 54,200 | 54,000 | 54,200 | 7 | 542 |
| 2010-01-13 | 54,800 | 54,800 | 54,100 | 54,700 | 26 | 547 |
| 2010-01-12 | 55,300 | 55,300 | 54,200 | 54,800 | 14 | 548 |
| 2010-01-08 | 54,000 | 54,800 | 54,000 | 54,800 | 24 | 548 |
| 2010-01-07 | 53,800 | 54,300 | 53,700 | 53,700 | 13 | 537 |
| 2010-01-06 | 54,500 | 54,500 | 53,700 | 53,700 | 20 | 537 |
| 2010-01-05 | 54,600 | 54,600 | 54,200 | 54,200 | 6 | 542 |
| 2010-01-04 | 54,800 | 54,800 | 54,100 | 54,500 | 9 | 545 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-07-26]1株→2株 [2004-07-27]1株→2株
