2404 (株)鉄人化ホールディングス 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 | 39,450 | 39,700 | 38,000 | 38,850 | 40 | 194.25 |
| 2010-12-29 | 39,350 | 39,800 | 39,350 | 39,400 | 11 | 197 |
| 2010-12-28 | 39,700 | 39,700 | 39,350 | 39,350 | 8 | 196.75 |
| 2010-12-27 | 40,150 | 40,400 | 39,250 | 39,250 | 46 | 196.25 |
| 2010-12-24 | 39,800 | 40,000 | 39,800 | 39,800 | 10 | 199 |
| 2010-12-22 | 39,000 | 39,800 | 39,000 | 39,800 | 20 | 199 |
| 2010-12-20 | 38,800 | 39,300 | 38,800 | 39,300 | 10 | 196.50 |
| 2010-12-17 | 38,800 | 39,450 | 38,800 | 39,300 | 13 | 196.50 |
| 2010-12-16 | 39,500 | 39,500 | 39,000 | 39,000 | 25 | 195 |
| 2010-12-15 | 40,000 | 40,000 | 39,100 | 39,300 | 31 | 196.50 |
| 2010-12-14 | 40,100 | 40,100 | 39,850 | 39,850 | 31 | 199.25 |
| 2010-12-13 | 39,900 | 40,000 | 39,450 | 40,000 | 8 | 200 |
| 2010-12-10 | 39,750 | 39,850 | 39,750 | 39,850 | 24 | 199.25 |
| 2010-12-09 | 39,450 | 39,550 | 39,150 | 39,150 | 29 | 195.75 |
| 2010-12-08 | 39,400 | 39,400 | 38,300 | 39,300 | 29 | 196.50 |
| 2010-12-07 | 39,700 | 39,800 | 39,000 | 39,150 | 23 | 195.75 |
| 2010-12-06 | 39,800 | 40,000 | 38,900 | 39,000 | 51 | 195 |
| 2010-12-03 | 39,700 | 39,800 | 39,700 | 39,800 | 9 | 199 |
| 2010-12-02 | 39,800 | 39,800 | 39,100 | 39,100 | 6 | 195.50 |
| 2010-12-01 | 39,750 | 39,900 | 39,400 | 39,850 | 22 | 199.25 |
| 2010-11-30 | 40,350 | 40,350 | 38,950 | 39,400 | 30 | 197 |
| 2010-11-29 | 38,300 | 39,150 | 38,200 | 39,150 | 11 | 195.75 |
| 2010-11-26 | 38,950 | 39,000 | 38,950 | 39,000 | 31 | 195 |
| 2010-11-25 | 39,100 | 40,400 | 39,100 | 40,350 | 83 | 201.75 |
| 2010-11-24 | 40,000 | 40,800 | 39,300 | 39,300 | 47 | 196.50 |
| 2010-11-22 | 38,900 | 41,000 | 38,900 | 40,700 | 39 | 203.50 |
| 2010-11-19 | 37,900 | 39,500 | 37,450 | 39,100 | 51 | 195.50 |
| 2010-11-18 | 37,150 | 37,400 | 37,150 | 37,400 | 13 | 187 |
| 2010-11-17 | 36,000 | 38,100 | 36,000 | 37,400 | 30 | 187 |
| 2010-11-16 | 36,900 | 37,500 | 36,200 | 37,500 | 24 | 187.50 |
| 2010-11-15 | 36,550 | 37,000 | 36,200 | 36,200 | 50 | 181 |
| 2010-11-11 | 36,350 | 36,600 | 36,350 | 36,600 | 6 | 183 |
| 2010-11-10 | 36,500 | 37,200 | 36,500 | 36,550 | 21 | 182.75 |
| 2010-11-09 | 36,550 | 36,600 | 36,550 | 36,600 | 4 | 183 |
| 2010-11-08 | 37,200 | 37,200 | 37,050 | 37,100 | 5 | 185.50 |
| 2010-11-05 | 36,300 | 37,200 | 36,300 | 37,200 | 4 | 186 |
| 2010-11-04 | 37,400 | 37,400 | 36,000 | 36,000 | 17 | 180 |
| 2010-11-02 | 37,950 | 37,950 | 37,250 | 37,800 | 10 | 189 |
| 2010-11-01 | 36,250 | 37,950 | 36,250 | 37,800 | 37 | 189 |
| 2010-10-29 | 36,000 | 36,000 | 35,000 | 35,900 | 15 | 179.50 |
| 2010-10-28 | 36,500 | 36,500 | 35,800 | 35,800 | 14 | 179 |
| 2010-10-27 | 37,000 | 37,000 | 36,550 | 36,550 | 6 | 182.75 |
| 2010-10-26 | 37,300 | 37,300 | 37,000 | 37,000 | 17 | 185 |
| 2010-10-25 | 37,300 | 37,300 | 37,050 | 37,050 | 4 | 185.25 |
| 2010-10-22 | 37,700 | 37,700 | 37,500 | 37,500 | 7 | 187.50 |
| 2010-10-21 | 37,900 | 37,900 | 37,200 | 37,200 | 3 | 186 |
| 2010-10-20 | 38,000 | 38,000 | 38,000 | 38,000 | 2 | 190 |
| 2010-10-19 | 38,350 | 38,350 | 38,150 | 38,150 | 2 | 190.75 |
| 2010-10-18 | 37,900 | 37,900 | 36,400 | 36,400 | 8 | 182 |
| 2010-10-15 | 38,200 | 38,200 | 37,900 | 37,900 | 9 | 189.50 |
| 2010-10-14 | 38,450 | 38,450 | 38,000 | 38,000 | 10 | 190 |
| 2010-10-13 | 38,500 | 38,800 | 38,400 | 38,800 | 7 | 194 |
| 2010-10-12 | 38,500 | 38,900 | 38,500 | 38,500 | 3 | 192.50 |
| 2010-10-08 | 38,200 | 38,650 | 38,200 | 38,650 | 7 | 193.25 |
| 2010-10-07 | 38,500 | 38,500 | 38,100 | 38,200 | 46 | 191 |
| 2010-10-06 | 39,000 | 39,000 | 38,350 | 38,350 | 21 | 191.75 |
| 2010-10-05 | 38,500 | 39,800 | 38,000 | 39,000 | 52 | 195 |
| 2010-10-04 | 38,000 | 38,050 | 37,900 | 37,900 | 6 | 189.50 |
| 2010-10-01 | 38,900 | 38,900 | 38,000 | 38,000 | 37 | 190 |
| 2010-09-30 | 39,500 | 39,900 | 39,100 | 39,100 | 14 | 195.50 |
| 2010-09-29 | 39,650 | 39,800 | 39,600 | 39,600 | 7 | 198 |
| 2010-09-28 | 39,500 | 39,700 | 39,500 | 39,550 | 13 | 197.75 |
| 2010-09-27 | 39,150 | 39,400 | 39,150 | 39,150 | 28 | 195.75 |
| 2010-09-24 | 38,250 | 38,800 | 38,250 | 38,800 | 12 | 194 |
| 2010-09-22 | 38,300 | 38,800 | 38,200 | 38,250 | 17 | 191.25 |
| 2010-09-21 | 38,200 | 38,200 | 38,000 | 38,000 | 42 | 190 |
| 2010-09-17 | 38,850 | 38,850 | 38,200 | 38,200 | 11 | 191 |
| 2010-09-16 | 38,850 | 38,850 | 38,200 | 38,200 | 9 | 191 |
| 2010-09-15 | 38,250 | 38,250 | 38,150 | 38,150 | 11 | 190.75 |
| 2010-09-14 | 38,200 | 38,900 | 38,200 | 38,900 | 5 | 194.50 |
| 2010-09-13 | 38,650 | 38,700 | 38,250 | 38,250 | 13 | 191.25 |
| 2010-09-10 | 37,450 | 38,850 | 37,450 | 38,850 | 16 | 194.25 |
| 2010-09-09 | 37,050 | 37,100 | 36,750 | 36,750 | 24 | 183.75 |
| 2010-09-08 | 37,050 | 37,050 | 37,050 | 37,050 | 2 | 185.25 |
| 2010-09-07 | 37,000 | 37,600 | 37,000 | 37,500 | 6 | 187.50 |
| 2010-09-06 | 37,200 | 37,200 | 37,000 | 37,000 | 11 | 185 |
| 2010-09-03 | 37,900 | 37,900 | 37,250 | 37,250 | 7 | 186.25 |
| 2010-09-02 | 38,000 | 38,000 | 37,100 | 37,100 | 18 | 185.50 |
| 2010-09-01 | 37,400 | 37,600 | 37,400 | 37,400 | 21 | 187 |
| 2010-08-31 | 38,000 | 38,000 | 37,000 | 37,050 | 31 | 185.25 |
| 2010-08-30 | 38,500 | 39,000 | 38,400 | 38,400 | 28 | 192 |
| 2010-08-27 | 38,500 | 39,500 | 37,800 | 38,550 | 254 | 192.75 |
| 2010-08-26 | 40,150 | 41,400 | 40,150 | 40,600 | 773 | 203 |
| 2010-08-25 | 40,900 | 41,000 | 40,450 | 40,550 | 72 | 202.75 |
| 2010-08-24 | 41,500 | 41,500 | 41,050 | 41,300 | 33 | 206.50 |
| 2010-08-23 | 41,500 | 41,700 | 41,200 | 41,500 | 48 | 207.50 |
| 2010-08-20 | 41,250 | 45,000 | 40,900 | 41,500 | 134 | 207.50 |
| 2010-08-19 | 40,900 | 41,250 | 40,900 | 41,250 | 3 | 206.25 |
| 2010-08-18 | 41,100 | 41,500 | 40,850 | 40,850 | 24 | 204.25 |
| 2010-08-17 | 41,000 | 41,100 | 41,000 | 41,100 | 4 | 205.50 |
| 2010-08-16 | 41,150 | 41,150 | 40,950 | 41,000 | 7 | 205 |
| 2010-08-13 | 41,000 | 41,150 | 40,800 | 41,150 | 13 | 205.75 |
| 2010-08-12 | 41,300 | 41,300 | 41,000 | 41,000 | 9 | 205 |
| 2010-08-11 | 41,350 | 41,650 | 41,300 | 41,300 | 8 | 206.50 |
| 2010-08-10 | 41,550 | 41,550 | 41,300 | 41,350 | 7 | 206.75 |
| 2010-08-09 | 41,000 | 41,450 | 41,000 | 41,450 | 21 | 207.25 |
| 2010-08-06 | 40,750 | 40,950 | 40,750 | 40,900 | 7 | 204.50 |
| 2010-08-05 | 40,900 | 40,900 | 40,900 | 40,900 | 5 | 204.50 |
| 2010-08-04 | 40,700 | 41,150 | 40,700 | 40,750 | 12 | 203.75 |
| 2010-08-03 | 41,500 | 41,500 | 40,600 | 40,800 | 32 | 204 |
| 2010-08-02 | 41,300 | 41,600 | 40,600 | 41,200 | 34 | 206 |
| 2010-07-30 | 41,250 | 41,450 | 40,900 | 40,900 | 36 | 204.50 |
| 2010-07-29 | 41,350 | 41,800 | 41,300 | 41,800 | 6 | 209 |
| 2010-07-28 | 42,600 | 42,600 | 41,100 | 41,400 | 23 | 207 |
| 2010-07-27 | 41,950 | 42,500 | 41,950 | 42,000 | 7 | 210 |
| 2010-07-26 | 41,500 | 41,700 | 41,500 | 41,550 | 10 | 207.75 |
| 2010-07-23 | 40,700 | 41,250 | 40,700 | 41,100 | 6 | 205.50 |
| 2010-07-22 | 40,700 | 40,700 | 40,700 | 40,700 | 1 | 203.50 |
| 2010-07-21 | 40,950 | 41,000 | 40,800 | 40,800 | 3 | 204 |
| 2010-07-20 | 40,550 | 41,250 | 40,550 | 41,000 | 15 | 205 |
| 2010-07-16 | 41,500 | 42,000 | 41,250 | 41,250 | 5 | 206.25 |
| 2010-07-15 | 42,100 | 42,100 | 41,600 | 41,600 | 15 | 208 |
| 2010-07-14 | 42,700 | 42,700 | 42,100 | 42,100 | 5 | 210.50 |
| 2010-07-13 | 43,000 | 43,000 | 42,700 | 42,700 | 11 | 213.50 |
| 2010-07-12 | 43,350 | 43,350 | 43,100 | 43,150 | 9 | 215.75 |
| 2010-07-09 | 42,500 | 43,000 | 42,400 | 43,000 | 11 | 215 |
| 2010-07-08 | 43,000 | 43,000 | 42,400 | 42,400 | 7 | 212 |
| 2010-07-07 | 42,000 | 42,000 | 41,550 | 42,000 | 13 | 210 |
| 2010-07-06 | 41,700 | 41,700 | 41,250 | 41,300 | 3 | 206.50 |
| 2010-07-05 | 40,900 | 41,900 | 40,900 | 41,200 | 15 | 206 |
| 2010-07-02 | 40,450 | 40,750 | 40,100 | 40,750 | 13 | 203.75 |
| 2010-07-01 | 40,150 | 40,400 | 39,800 | 40,400 | 37 | 202 |
| 2010-06-30 | 39,600 | 39,850 | 39,000 | 39,850 | 20 | 199.25 |
| 2010-06-29 | 40,700 | 40,700 | 39,950 | 40,550 | 19 | 202.75 |
| 2010-06-28 | 40,550 | 40,650 | 40,300 | 40,300 | 16 | 201.50 |
| 2010-06-25 | 40,000 | 40,000 | 39,800 | 39,850 | 20 | 199.25 |
| 2010-06-24 | 40,000 | 40,200 | 40,000 | 40,000 | 7 | 200 |
| 2010-06-23 | 40,000 | 40,300 | 39,800 | 39,900 | 11 | 199.50 |
| 2010-06-22 | 40,500 | 40,500 | 39,900 | 39,900 | 11 | 199.50 |
| 2010-06-21 | 38,650 | 39,900 | 38,650 | 39,800 | 39 | 199 |
| 2010-06-18 | 40,500 | 40,500 | 40,000 | 40,050 | 6 | 200.25 |
| 2010-06-17 | 40,150 | 40,600 | 39,950 | 40,250 | 21 | 201.25 |
| 2010-06-16 | 40,450 | 40,500 | 40,150 | 40,450 | 25 | 202.25 |
| 2010-06-15 | 40,850 | 40,850 | 40,200 | 40,550 | 10 | 202.75 |
| 2010-06-14 | 41,000 | 41,000 | 40,100 | 40,500 | 26 | 202.50 |
| 2010-06-11 | 39,900 | 40,000 | 39,700 | 39,700 | 15 | 198.50 |
| 2010-06-10 | 39,450 | 39,700 | 38,800 | 39,700 | 9 | 198.50 |
| 2010-06-09 | 40,250 | 40,250 | 38,800 | 38,800 | 28 | 194 |
| 2010-06-08 | 40,050 | 40,500 | 39,000 | 39,600 | 48 | 198 |
| 2010-06-07 | 40,500 | 40,800 | 39,500 | 40,400 | 16 | 202 |
| 2010-06-04 | 41,000 | 41,000 | 40,550 | 40,550 | 10 | 202.75 |
| 2010-06-03 | 40,950 | 41,350 | 40,450 | 41,000 | 16 | 205 |
| 2010-06-02 | 41,050 | 41,300 | 40,000 | 40,500 | 35 | 202.50 |
| 2010-06-01 | 41,850 | 42,100 | 40,900 | 40,900 | 32 | 204.50 |
| 2010-05-31 | 40,500 | 41,400 | 40,500 | 41,400 | 9 | 207 |
| 2010-05-28 | 41,600 | 41,600 | 40,200 | 40,200 | 19 | 201 |
| 2010-05-27 | 39,900 | 40,500 | 39,000 | 39,500 | 33 | 197.50 |
| 2010-05-26 | 40,150 | 40,150 | 39,500 | 40,000 | 34 | 200 |
| 2010-05-25 | 40,200 | 40,900 | 39,000 | 39,800 | 23 | 199 |
| 2010-05-24 | 42,150 | 42,150 | 40,200 | 40,200 | 21 | 201 |
| 2010-05-21 | 41,250 | 41,250 | 40,000 | 40,050 | 59 | 200.25 |
| 2010-05-20 | 42,300 | 43,350 | 41,950 | 43,350 | 12 | 216.75 |
| 2010-05-19 | 42,400 | 43,700 | 42,000 | 43,700 | 42 | 218.50 |
| 2010-05-18 | 43,800 | 43,800 | 43,800 | 43,800 | 1 | 219 |
| 2010-05-17 | 45,050 | 45,050 | 42,000 | 43,850 | 39 | 219.25 |
| 2010-05-14 | 45,250 | 46,000 | 45,050 | 45,050 | 9 | 225.25 |
| 2010-05-13 | 45,000 | 46,100 | 45,000 | 45,200 | 12 | 226 |
| 2010-05-12 | 44,200 | 44,950 | 43,900 | 44,950 | 27 | 224.75 |
| 2010-05-11 | 45,700 | 45,900 | 44,100 | 44,500 | 24 | 222.50 |
| 2010-05-10 | 44,100 | 45,750 | 44,100 | 45,000 | 9 | 225 |
| 2010-05-07 | 45,000 | 45,700 | 43,400 | 43,950 | 74 | 219.75 |
| 2010-05-06 | 49,950 | 49,950 | 48,300 | 49,000 | 20 | 245 |
| 2010-04-30 | 49,850 | 50,300 | 49,000 | 50,000 | 64 | 250 |
| 2010-04-28 | 48,200 | 50,800 | 47,300 | 50,800 | 37 | 254 |
| 2010-04-27 | 49,900 | 50,500 | 48,200 | 48,200 | 67 | 241 |
| 2010-04-26 | 50,000 | 50,900 | 49,000 | 50,000 | 62 | 250 |
| 2010-04-23 | 50,600 | 50,600 | 49,050 | 50,200 | 63 | 251 |
| 2010-04-22 | 47,050 | 52,500 | 47,050 | 49,900 | 253 | 249.50 |
| 2010-04-21 | 46,700 | 47,000 | 45,750 | 47,000 | 66 | 235 |
| 2010-04-20 | 45,800 | 47,000 | 45,050 | 46,000 | 99 | 230 |
| 2010-04-19 | 45,000 | 45,800 | 44,300 | 45,800 | 42 | 229 |
| 2010-04-16 | 45,900 | 45,950 | 45,150 | 45,200 | 51 | 226 |
| 2010-04-15 | 45,900 | 46,100 | 45,200 | 45,900 | 37 | 229.50 |
| 2010-04-14 | 46,500 | 46,500 | 45,000 | 45,900 | 38 | 229.50 |
| 2010-04-13 | 45,200 | 46,700 | 45,200 | 46,450 | 85 | 232.25 |
| 2010-04-12 | 44,200 | 45,300 | 44,200 | 45,200 | 44 | 226 |
| 2010-04-09 | 44,200 | 44,200 | 43,800 | 44,200 | 7 | 221 |
| 2010-04-08 | 44,850 | 44,900 | 43,900 | 44,900 | 44 | 224.50 |
| 2010-04-07 | 44,600 | 44,900 | 44,600 | 44,600 | 24 | 223 |
| 2010-04-06 | 45,700 | 45,700 | 43,900 | 44,500 | 17 | 222.50 |
| 2010-04-05 | 43,650 | 46,000 | 42,100 | 45,000 | 266 | 225 |
| 2010-04-02 | 42,500 | 44,000 | 42,400 | 43,000 | 115 | 215 |
| 2010-04-01 | 41,550 | 42,300 | 41,550 | 42,000 | 26 | 210 |
| 2010-03-31 | 41,100 | 42,500 | 41,100 | 41,100 | 29 | 205.50 |
| 2010-03-30 | 42,200 | 42,900 | 40,800 | 42,500 | 40 | 212.50 |
| 2010-03-29 | 41,900 | 42,000 | 41,000 | 41,500 | 27 | 207.50 |
| 2010-03-26 | 41,950 | 42,000 | 40,500 | 41,350 | 90 | 206.75 |
| 2010-03-25 | 39,800 | 40,100 | 39,350 | 39,350 | 10 | 196.75 |
| 2010-03-24 | 41,050 | 41,100 | 39,300 | 40,100 | 44 | 200.50 |
| 2010-03-23 | 39,000 | 41,000 | 39,000 | 40,700 | 47 | 203.50 |
| 2010-03-19 | 39,000 | 39,600 | 38,600 | 39,600 | 15 | 198 |
| 2010-03-18 | 39,100 | 39,500 | 39,050 | 39,100 | 9 | 195.50 |
| 2010-03-17 | 39,500 | 39,800 | 38,800 | 39,800 | 11 | 199 |
| 2010-03-16 | 38,500 | 39,500 | 38,000 | 39,500 | 18 | 197.50 |
| 2010-03-15 | 39,000 | 39,000 | 38,000 | 38,000 | 20 | 190 |
| 2010-03-11 | 37,800 | 37,800 | 37,600 | 37,600 | 7 | 188 |
| 2010-03-10 | 37,800 | 37,800 | 37,800 | 37,800 | 1 | 189 |
| 2010-03-09 | 38,000 | 38,000 | 37,900 | 38,000 | 7 | 190 |
| 2010-03-08 | 38,200 | 38,200 | 38,000 | 38,000 | 5 | 190 |
| 2010-03-05 | 38,500 | 38,500 | 38,500 | 38,500 | 5 | 192.50 |
| 2010-03-04 | 39,000 | 39,000 | 39,000 | 39,000 | 2 | 195 |
| 2010-03-03 | 39,600 | 39,600 | 39,100 | 39,400 | 5 | 197 |
| 2010-03-02 | 39,000 | 39,000 | 39,000 | 39,000 | 2 | 195 |
| 2010-03-01 | 38,650 | 39,000 | 38,650 | 39,000 | 34 | 195 |
| 2010-02-26 | 38,700 | 38,700 | 38,300 | 38,300 | 15 | 191.50 |
| 2010-02-25 | 37,350 | 38,350 | 37,350 | 38,350 | 43 | 191.75 |
| 2010-02-24 | 37,600 | 37,750 | 37,350 | 37,350 | 10 | 186.75 |
| 2010-02-23 | 37,500 | 37,500 | 37,100 | 37,400 | 15 | 187 |
| 2010-02-22 | 37,350 | 37,350 | 37,150 | 37,150 | 4 | 185.75 |
| 2010-02-19 | 37,300 | 37,700 | 37,300 | 37,550 | 7 | 187.75 |
| 2010-02-18 | 38,300 | 38,300 | 38,300 | 38,300 | 1 | 191.50 |
| 2010-02-17 | 38,000 | 38,050 | 37,850 | 38,050 | 24 | 190.25 |
| 2010-02-16 | 38,450 | 38,500 | 38,300 | 38,300 | 6 | 191.50 |
| 2010-02-15 | 38,000 | 38,050 | 38,000 | 38,000 | 8 | 190 |
| 2010-02-12 | 38,500 | 38,500 | 38,200 | 38,200 | 4 | 191 |
| 2010-02-10 | 39,200 | 39,200 | 39,200 | 39,200 | 3 | 196 |
| 2010-02-08 | 38,500 | 39,200 | 38,000 | 39,150 | 20 | 195.75 |
| 2010-02-05 | 39,500 | 39,500 | 38,000 | 38,550 | 16 | 192.75 |
| 2010-02-04 | 39,100 | 39,850 | 39,050 | 39,800 | 13 | 199 |
| 2010-02-03 | 37,550 | 41,200 | 37,550 | 41,200 | 27 | 206 |
| 2010-02-02 | 41,600 | 42,500 | 37,500 | 37,500 | 63 | 187.50 |
| 2010-02-01 | 44,000 | 44,000 | 42,300 | 43,000 | 65 | 215 |
| 2010-01-29 | 42,300 | 47,400 | 42,300 | 44,300 | 119 | 221.50 |
| 2010-01-28 | 41,950 | 42,000 | 41,900 | 42,000 | 28 | 210 |
| 2010-01-27 | 41,200 | 41,900 | 41,200 | 41,900 | 37 | 209.50 |
| 2010-01-26 | 40,500 | 41,200 | 40,500 | 41,200 | 29 | 206 |
| 2010-01-25 | 41,400 | 41,900 | 40,500 | 40,500 | 36 | 202.50 |
| 2010-01-22 | 41,800 | 41,800 | 41,600 | 41,600 | 35 | 208 |
| 2010-01-21 | 41,100 | 41,800 | 41,100 | 41,800 | 59 | 209 |
| 2010-01-20 | 41,050 | 41,050 | 41,050 | 41,050 | 14 | 205.25 |
| 2010-01-19 | 40,500 | 41,000 | 40,500 | 41,000 | 12 | 205 |
| 2010-01-18 | 40,450 | 40,500 | 40,450 | 40,500 | 8 | 202.50 |
| 2010-01-15 | 40,200 | 40,450 | 40,200 | 40,450 | 29 | 202.25 |
| 2010-01-14 | 40,300 | 40,550 | 39,850 | 40,200 | 73 | 201 |
| 2010-01-13 | 40,100 | 40,300 | 40,050 | 40,300 | 18 | 201.50 |
| 2010-01-12 | 40,200 | 40,200 | 40,000 | 40,050 | 7 | 200.25 |
| 2010-01-08 | 40,700 | 41,400 | 40,700 | 40,900 | 5 | 204.50 |
| 2010-01-07 | 41,150 | 41,150 | 40,000 | 40,700 | 11 | 203.50 |
| 2010-01-06 | 40,350 | 40,500 | 40,350 | 40,450 | 4 | 202.25 |
| 2010-01-05 | 41,250 | 41,700 | 40,300 | 40,300 | 18 | 201.50 |
| 2010-01-04 | 41,700 | 41,750 | 41,200 | 41,500 | 31 | 207.50 |
分割・併合履歴 ： [2013-06-13]1株→200株 [2005-08-26]1株→4株
