2410 (株)キャリアデザインセンター 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 | 9,080 | 9,150 | 9,000 | 9,050 | 12 | 90.50 |
| 2010-12-29 | 9,110 | 9,180 | 9,080 | 9,090 | 23 | 90.90 |
| 2010-12-28 | 9,000 | 9,650 | 9,000 | 9,110 | 228 | 91.10 |
| 2010-12-27 | 9,140 | 9,140 | 8,800 | 8,980 | 129 | 89.80 |
| 2010-12-24 | 8,850 | 8,990 | 8,760 | 8,980 | 17 | 89.80 |
| 2010-12-22 | 8,530 | 9,090 | 8,500 | 9,000 | 92 | 90 |
| 2010-12-21 | 8,460 | 8,700 | 8,460 | 8,600 | 65 | 86 |
| 2010-12-20 | 8,440 | 8,500 | 8,410 | 8,500 | 24 | 85 |
| 2010-12-17 | 8,560 | 8,570 | 8,090 | 8,450 | 75 | 84.50 |
| 2010-12-16 | 8,400 | 8,700 | 8,400 | 8,530 | 240 | 85.30 |
| 2010-12-15 | 8,670 | 8,900 | 8,600 | 8,880 | 60 | 88.80 |
| 2010-12-14 | 8,850 | 8,960 | 8,750 | 8,750 | 49 | 87.50 |
| 2010-12-13 | 8,120 | 8,850 | 8,120 | 8,750 | 72 | 87.50 |
| 2010-12-10 | 8,150 | 8,300 | 8,150 | 8,270 | 34 | 82.70 |
| 2010-12-09 | 8,310 | 8,400 | 8,310 | 8,400 | 30 | 84 |
| 2010-12-08 | 8,310 | 8,350 | 8,300 | 8,300 | 41 | 83 |
| 2010-12-07 | 8,140 | 8,420 | 8,140 | 8,300 | 59 | 83 |
| 2010-12-06 | 8,500 | 8,500 | 8,290 | 8,290 | 39 | 82.90 |
| 2010-12-03 | 8,140 | 8,390 | 8,000 | 8,390 | 216 | 83.90 |
| 2010-12-02 | 7,960 | 8,300 | 7,810 | 8,100 | 159 | 81 |
| 2010-12-01 | 7,590 | 7,700 | 7,590 | 7,700 | 45 | 77 |
| 2010-11-30 | 7,630 | 7,700 | 7,600 | 7,600 | 109 | 76 |
| 2010-11-29 | 7,780 | 7,780 | 7,610 | 7,620 | 17 | 76.20 |
| 2010-11-26 | 7,620 | 7,780 | 7,620 | 7,780 | 109 | 77.80 |
| 2010-11-25 | 7,750 | 7,800 | 7,600 | 7,610 | 72 | 76.10 |
| 2010-11-24 | 7,530 | 7,750 | 7,520 | 7,520 | 74 | 75.20 |
| 2010-11-22 | 7,500 | 7,870 | 7,500 | 7,830 | 44 | 78.30 |
| 2010-11-19 | 7,880 | 7,880 | 7,500 | 7,550 | 129 | 75.50 |
| 2010-11-18 | 7,470 | 7,500 | 7,300 | 7,490 | 111 | 74.90 |
| 2010-11-17 | 7,600 | 7,630 | 7,500 | 7,500 | 60 | 75 |
| 2010-11-16 | 7,630 | 7,700 | 7,630 | 7,630 | 54 | 76.30 |
| 2010-11-15 | 7,620 | 7,780 | 7,620 | 7,630 | 304 | 76.30 |
| 2010-11-12 | 7,800 | 8,000 | 7,800 | 8,000 | 50 | 80 |
| 2010-11-11 | 7,750 | 8,000 | 7,750 | 7,790 | 17 | 77.90 |
| 2010-11-10 | 8,050 | 8,050 | 7,990 | 8,050 | 37 | 80.50 |
| 2010-11-09 | 7,700 | 8,050 | 7,500 | 8,050 | 70 | 80.50 |
| 2010-11-08 | 7,580 | 7,610 | 7,580 | 7,600 | 7 | 76 |
| 2010-11-05 | 7,540 | 7,930 | 7,540 | 7,930 | 14 | 79.30 |
| 2010-11-04 | 7,620 | 8,000 | 7,540 | 7,540 | 38 | 75.40 |
| 2010-11-02 | 7,640 | 7,990 | 7,630 | 7,920 | 27 | 79.20 |
| 2010-11-01 | 8,000 | 8,000 | 7,630 | 7,630 | 22 | 76.30 |
| 2010-10-29 | 7,750 | 8,000 | 7,750 | 8,000 | 7 | 80 |
| 2010-10-28 | 7,900 | 8,000 | 7,750 | 7,750 | 21 | 77.50 |
| 2010-10-27 | 7,620 | 7,960 | 7,620 | 7,960 | 18 | 79.60 |
| 2010-10-26 | 8,000 | 8,000 | 7,610 | 7,610 | 77 | 76.10 |
| 2010-10-25 | 7,750 | 7,750 | 7,500 | 7,500 | 52 | 75 |
| 2010-10-22 | 7,900 | 7,900 | 7,900 | 7,900 | 7 | 79 |
| 2010-10-21 | 7,970 | 8,000 | 7,850 | 7,850 | 25 | 78.50 |
| 2010-10-20 | 7,550 | 7,550 | 7,400 | 7,550 | 10 | 75.50 |
| 2010-10-19 | 8,000 | 8,000 | 7,820 | 8,000 | 25 | 80 |
| 2010-10-18 | 7,890 | 8,100 | 7,890 | 8,000 | 34 | 80 |
| 2010-10-15 | 8,210 | 8,300 | 8,190 | 8,190 | 16 | 81.90 |
| 2010-10-14 | 8,000 | 8,210 | 8,000 | 8,210 | 20 | 82.10 |
| 2010-10-13 | 8,750 | 8,750 | 8,200 | 8,750 | 38 | 87.50 |
| 2010-10-12 | 8,600 | 8,750 | 8,600 | 8,750 | 3 | 87.50 |
| 2010-10-08 | 8,110 | 8,300 | 8,100 | 8,200 | 10 | 82 |
| 2010-10-07 | 8,850 | 8,850 | 8,500 | 8,650 | 12 | 86.50 |
| 2010-10-06 | 8,300 | 8,500 | 8,010 | 8,500 | 55 | 85 |
| 2010-10-05 | 8,030 | 8,300 | 8,030 | 8,300 | 46 | 83 |
| 2010-10-04 | 8,600 | 8,930 | 8,600 | 8,930 | 29 | 89.30 |
| 2010-10-01 | 8,610 | 8,610 | 8,600 | 8,600 | 22 | 86 |
| 2010-09-30 | 8,750 | 8,800 | 8,600 | 8,600 | 6 | 86 |
| 2010-09-29 | 8,350 | 8,600 | 8,350 | 8,600 | 7 | 86 |
| 2010-09-28 | 8,330 | 8,740 | 8,330 | 8,740 | 8 | 87.40 |
| 2010-09-27 | 8,760 | 9,080 | 8,630 | 8,930 | 57 | 89.30 |
| 2010-09-24 | 9,180 | 9,180 | 8,750 | 8,750 | 67 | 87.50 |
| 2010-09-22 | 8,900 | 9,100 | 8,900 | 9,100 | 5 | 91 |
| 2010-09-21 | 9,000 | 9,000 | 8,750 | 8,750 | 8 | 87.50 |
| 2010-09-17 | 8,800 | 8,800 | 8,800 | 8,800 | 1 | 88 |
| 2010-09-16 | 8,500 | 8,840 | 8,300 | 8,500 | 34 | 85 |
| 2010-09-15 | 8,640 | 8,650 | 8,210 | 8,250 | 67 | 82.50 |
| 2010-09-14 | 9,000 | 9,000 | 8,800 | 8,800 | 55 | 88 |
| 2010-09-13 | 8,500 | 9,250 | 8,500 | 9,250 | 18 | 92.50 |
| 2010-09-10 | 9,150 | 9,150 | 8,800 | 8,800 | 13 | 88 |
| 2010-09-09 | 8,850 | 9,000 | 8,850 | 9,000 | 9 | 90 |
| 2010-09-08 | 9,320 | 9,320 | 8,820 | 8,820 | 7 | 88.20 |
| 2010-09-07 | 9,350 | 9,350 | 9,350 | 9,350 | 6 | 93.50 |
| 2010-09-06 | 9,270 | 9,270 | 9,200 | 9,200 | 2 | 92 |
| 2010-09-03 | 9,290 | 9,290 | 9,290 | 9,290 | 1 | 92.90 |
| 2010-09-02 | 9,200 | 9,200 | 9,200 | 9,200 | 1 | 92 |
| 2010-09-01 | 9,300 | 9,300 | 8,800 | 8,800 | 17 | 88 |
| 2010-08-31 | 9,000 | 9,000 | 9,000 | 9,000 | 10 | 90 |
| 2010-08-30 | 9,300 | 9,350 | 9,300 | 9,350 | 8 | 93.50 |
| 2010-08-27 | 8,800 | 9,250 | 8,800 | 9,100 | 25 | 91 |
| 2010-08-26 | 8,450 | 8,550 | 8,450 | 8,500 | 4 | 85 |
| 2010-08-25 | 8,550 | 8,550 | 7,810 | 8,450 | 77 | 84.50 |
| 2010-08-24 | 9,000 | 9,000 | 8,000 | 8,300 | 47 | 83 |
| 2010-08-23 | 8,900 | 9,100 | 8,790 | 8,790 | 6 | 87.90 |
| 2010-08-20 | 8,950 | 8,950 | 8,450 | 8,450 | 13 | 84.50 |
| 2010-08-19 | 8,680 | 8,800 | 8,680 | 8,800 | 3 | 88 |
| 2010-08-18 | 7,620 | 8,990 | 7,620 | 8,530 | 35 | 85.30 |
| 2010-08-17 | 8,400 | 8,400 | 7,600 | 7,600 | 46 | 76 |
| 2010-08-16 | 8,080 | 8,250 | 8,010 | 8,010 | 39 | 80.10 |
| 2010-08-13 | 8,100 | 8,910 | 8,100 | 8,750 | 52 | 87.50 |
| 2010-08-12 | 8,550 | 8,550 | 8,550 | 8,550 | 1 | 85.50 |
| 2010-08-11 | 8,700 | 8,700 | 8,700 | 8,700 | 17 | 87 |
| 2010-08-10 | 8,650 | 8,700 | 8,510 | 8,700 | 34 | 87 |
| 2010-08-09 | 9,110 | 9,110 | 8,620 | 8,620 | 54 | 86.20 |
| 2010-08-06 | 9,860 | 9,860 | 9,110 | 9,110 | 37 | 91.10 |
| 2010-08-05 | 9,350 | 9,350 | 9,050 | 9,260 | 40 | 92.60 |
| 2010-08-04 | 9,950 | 9,950 | 9,900 | 9,900 | 3 | 99 |
| 2010-08-03 | 9,990 | 9,990 | 9,990 | 9,990 | 7 | 99.90 |
| 2010-08-02 | 10,000 | 10,000 | 9,990 | 10,000 | 7 | 100 |
| 2010-07-30 | 9,300 | 9,990 | 9,300 | 9,990 | 7 | 99.90 |
| 2010-07-29 | 9,650 | 9,700 | 9,500 | 9,640 | 9 | 96.40 |
| 2010-07-28 | 9,990 | 10,000 | 9,990 | 9,990 | 12 | 99.90 |
| 2010-07-27 | 10,000 | 10,000 | 10,000 | 10,000 | 9 | 100 |
| 2010-07-26 | 8,900 | 10,000 | 8,900 | 10,000 | 71 | 100 |
| 2010-07-23 | 9,150 | 9,150 | 8,640 | 8,640 | 13 | 86.40 |
| 2010-07-22 | 8,850 | 9,220 | 8,620 | 9,220 | 11 | 92.20 |
| 2010-07-21 | 9,000 | 9,000 | 8,780 | 8,780 | 32 | 87.80 |
| 2010-07-20 | 9,020 | 9,020 | 8,970 | 8,970 | 61 | 89.70 |
| 2010-07-16 | 9,100 | 9,250 | 9,020 | 9,030 | 20 | 90.30 |
| 2010-07-15 | 9,600 | 9,600 | 9,100 | 9,100 | 18 | 91 |
| 2010-07-14 | 9,200 | 9,400 | 9,100 | 9,400 | 33 | 94 |
| 2010-07-13 | 9,200 | 9,200 | 9,150 | 9,150 | 4 | 91.50 |
| 2010-07-12 | 9,180 | 9,280 | 9,180 | 9,280 | 7 | 92.80 |
| 2010-07-09 | 9,280 | 9,290 | 9,280 | 9,280 | 38 | 92.80 |
| 2010-07-08 | 9,730 | 10,000 | 9,520 | 9,520 | 75 | 95.20 |
| 2010-07-07 | 9,650 | 9,800 | 9,650 | 9,800 | 2 | 98 |
| 2010-07-06 | 9,500 | 9,500 | 9,500 | 9,500 | 51 | 95 |
| 2010-07-05 | 9,280 | 9,280 | 9,280 | 9,280 | 3 | 92.80 |
| 2010-07-02 | 9,500 | 9,500 | 9,300 | 9,300 | 15 | 93 |
| 2010-07-01 | 9,900 | 9,900 | 9,250 | 9,300 | 21 | 93 |
| 2010-06-30 | 10,090 | 10,090 | 10,000 | 10,000 | 12 | 100 |
| 2010-06-29 | 10,300 | 10,790 | 10,190 | 10,250 | 17 | 102.50 |
| 2010-06-28 | 10,300 | 10,300 | 10,300 | 10,300 | 1 | 103 |
| 2010-06-25 | 10,580 | 10,870 | 10,400 | 10,400 | 26 | 104 |
| 2010-06-24 | 10,400 | 10,400 | 10,230 | 10,270 | 14 | 102.70 |
| 2010-06-23 | 10,940 | 10,940 | 10,050 | 10,220 | 29 | 102.20 |
| 2010-06-22 | 10,720 | 10,900 | 10,640 | 10,640 | 20 | 106.40 |
| 2010-06-21 | 10,890 | 10,980 | 10,600 | 10,600 | 18 | 106 |
| 2010-06-18 | 10,500 | 10,980 | 10,000 | 10,980 | 68 | 109.80 |
| 2010-06-17 | 10,630 | 10,750 | 10,600 | 10,750 | 8 | 107.50 |
| 2010-06-16 | 10,950 | 11,000 | 10,780 | 10,780 | 17 | 107.80 |
| 2010-06-15 | 10,510 | 10,660 | 10,500 | 10,650 | 13 | 106.50 |
| 2010-06-14 | 11,550 | 11,550 | 11,000 | 11,000 | 35 | 110 |
| 2010-06-11 | 10,500 | 11,250 | 10,500 | 11,250 | 12 | 112.50 |
| 2010-06-10 | 10,200 | 10,600 | 10,150 | 10,600 | 31 | 106 |
| 2010-06-09 | 10,900 | 10,900 | 10,200 | 10,300 | 46 | 103 |
| 2010-06-08 | 11,100 | 11,200 | 11,100 | 11,200 | 45 | 112 |
| 2010-06-07 | 11,330 | 11,500 | 11,200 | 11,470 | 194 | 114.70 |
| 2010-06-04 | 11,190 | 11,980 | 11,190 | 11,980 | 206 | 119.80 |
| 2010-06-03 | 10,650 | 11,200 | 10,580 | 11,200 | 28 | 112 |
| 2010-06-02 | 11,000 | 11,000 | 10,400 | 10,800 | 53 | 108 |
| 2010-06-01 | 10,600 | 11,000 | 9,650 | 11,000 | 164 | 110 |
| 2010-05-31 | 11,200 | 11,200 | 10,900 | 10,900 | 7 | 109 |
| 2010-05-28 | 11,200 | 11,800 | 11,060 | 11,660 | 40 | 116.60 |
| 2010-05-27 | 10,450 | 11,650 | 10,450 | 11,300 | 35 | 113 |
| 2010-05-26 | 10,290 | 10,500 | 10,110 | 10,200 | 22 | 102 |
| 2010-05-25 | 11,180 | 11,180 | 10,500 | 10,500 | 53 | 105 |
| 2010-05-24 | 11,300 | 11,300 | 10,700 | 10,850 | 21 | 108.50 |
| 2010-05-21 | 10,990 | 11,010 | 10,160 | 11,000 | 180 | 110 |
| 2010-05-20 | 11,600 | 11,640 | 11,010 | 11,020 | 201 | 110.20 |
| 2010-05-19 | 11,250 | 14,000 | 11,250 | 12,300 | 1,221 | 123 |
| 2010-05-18 | 10,700 | 11,000 | 9,750 | 11,000 | 283 | 110 |
| 2010-05-17 | 10,400 | 10,480 | 9,500 | 9,500 | 280 | 95 |
| 2010-05-14 | 10,890 | 11,120 | 10,160 | 10,400 | 118 | 104 |
| 2010-05-13 | 10,510 | 10,590 | 9,750 | 10,590 | 162 | 105.90 |
| 2010-05-12 | 11,820 | 12,120 | 10,500 | 10,500 | 242 | 105 |
| 2010-05-11 | 13,000 | 13,060 | 12,210 | 12,310 | 357 | 123.10 |
| 2010-05-10 | 11,650 | 14,000 | 11,420 | 13,500 | 371 | 135 |
| 2010-05-07 | 12,600 | 12,750 | 12,000 | 12,250 | 795 | 122.50 |
| 2010-05-06 | 15,000 | 15,000 | 14,500 | 14,500 | 339 | 145 |
| 2010-04-30 | 15,000 | 15,150 | 14,500 | 15,000 | 121 | 150 |
| 2010-04-28 | 15,000 | 15,500 | 15,000 | 15,000 | 165 | 150 |
| 2010-04-27 | 14,640 | 15,000 | 14,120 | 15,000 | 286 | 150 |
| 2010-04-26 | 15,490 | 15,490 | 14,050 | 14,050 | 147 | 140.50 |
| 2010-04-23 | 14,050 | 14,490 | 14,000 | 14,490 | 135 | 144.90 |
| 2010-04-22 | 14,000 | 14,800 | 14,000 | 14,000 | 293 | 140 |
| 2010-04-21 | 14,010 | 15,500 | 14,000 | 14,500 | 330 | 145 |
| 2010-04-20 | 16,800 | 16,800 | 14,060 | 14,200 | 695 | 142 |
| 2010-04-19 | 13,120 | 16,900 | 13,120 | 16,900 | 840 | 169 |
| 2010-04-16 | 14,230 | 14,670 | 13,560 | 13,900 | 158 | 139 |
| 2010-04-15 | 14,910 | 15,000 | 13,760 | 14,170 | 460 | 141.70 |
| 2010-04-14 | 18,550 | 18,600 | 14,100 | 14,910 | 1,887 | 149.10 |
| 2010-04-13 | 14,750 | 16,550 | 14,750 | 16,550 | 2,360 | 165.50 |
| 2010-04-12 | 10,550 | 13,550 | 10,550 | 13,550 | 604 | 135.50 |
| 2010-04-09 | 10,800 | 10,800 | 10,050 | 10,550 | 193 | 105.50 |
| 2010-04-08 | 9,350 | 10,300 | 9,300 | 10,290 | 208 | 102.90 |
| 2010-04-07 | 9,330 | 9,380 | 9,150 | 9,330 | 62 | 93.30 |
| 2010-04-06 | 8,900 | 9,300 | 8,900 | 9,180 | 285 | 91.80 |
| 2010-04-05 | 8,500 | 8,700 | 8,450 | 8,700 | 58 | 87 |
| 2010-04-02 | 8,300 | 8,500 | 8,300 | 8,500 | 81 | 85 |
| 2010-04-01 | 8,630 | 8,630 | 8,320 | 8,320 | 37 | 83.20 |
| 2010-03-31 | 8,860 | 8,860 | 8,560 | 8,700 | 118 | 87 |
| 2010-03-30 | 8,230 | 8,600 | 7,850 | 8,600 | 80 | 86 |
| 2010-03-29 | 7,950 | 8,080 | 7,650 | 8,080 | 121 | 80.80 |
| 2010-03-26 | 7,850 | 8,100 | 7,850 | 8,100 | 31 | 81 |
| 2010-03-25 | 7,850 | 8,290 | 7,850 | 7,860 | 166 | 78.60 |
| 2010-03-24 | 7,700 | 9,000 | 7,700 | 8,450 | 382 | 84.50 |
| 2010-03-23 | 7,700 | 7,800 | 7,500 | 7,500 | 98 | 75 |
| 2010-03-19 | 7,330 | 7,690 | 7,330 | 7,600 | 37 | 76 |
| 2010-03-18 | 7,350 | 7,400 | 7,130 | 7,390 | 73 | 73.90 |
| 2010-03-17 | 7,200 | 7,390 | 7,060 | 7,390 | 52 | 73.90 |
| 2010-03-16 | 7,450 | 7,450 | 7,300 | 7,300 | 34 | 73 |
| 2010-03-15 | 7,450 | 7,900 | 7,060 | 7,600 | 138 | 76 |
| 2010-03-12 | 7,000 | 7,350 | 7,000 | 7,350 | 65 | 73.50 |
| 2010-03-11 | 7,270 | 7,340 | 7,060 | 7,060 | 38 | 70.60 |
| 2010-03-10 | 6,770 | 7,240 | 6,770 | 7,240 | 25 | 72.40 |
| 2010-03-09 | 6,780 | 6,780 | 6,710 | 6,780 | 9 | 67.80 |
| 2010-03-08 | 6,750 | 6,950 | 6,750 | 6,780 | 13 | 67.80 |
| 2010-03-05 | 6,800 | 7,000 | 6,750 | 6,750 | 13 | 67.50 |
| 2010-03-04 | 6,900 | 6,900 | 6,800 | 6,800 | 33 | 68 |
| 2010-03-03 | 6,850 | 6,980 | 6,800 | 6,800 | 11 | 68 |
| 2010-03-02 | 7,000 | 7,000 | 6,800 | 7,000 | 10 | 70 |
| 2010-03-01 | 7,300 | 7,300 | 6,650 | 6,800 | 142 | 68 |
| 2010-02-26 | 7,000 | 7,400 | 7,000 | 7,400 | 64 | 74 |
| 2010-02-25 | 6,880 | 6,960 | 6,880 | 6,890 | 42 | 68.90 |
| 2010-02-24 | 6,810 | 6,880 | 6,670 | 6,670 | 125 | 66.70 |
| 2010-02-23 | 6,880 | 6,890 | 6,510 | 6,800 | 81 | 68 |
| 2010-02-22 | 6,800 | 6,900 | 6,770 | 6,890 | 18 | 68.90 |
| 2010-02-19 | 6,900 | 6,900 | 6,650 | 6,800 | 44 | 68 |
| 2010-02-18 | 6,900 | 6,900 | 6,700 | 6,700 | 102 | 67 |
| 2010-02-17 | 6,860 | 7,190 | 6,860 | 6,870 | 32 | 68.70 |
| 2010-02-16 | 7,280 | 7,290 | 7,000 | 7,000 | 41 | 70 |
| 2010-02-15 | 7,230 | 7,430 | 6,850 | 6,850 | 118 | 68.50 |
| 2010-02-12 | 7,210 | 7,790 | 7,210 | 7,220 | 117 | 72.20 |
| 2010-02-10 | 7,320 | 7,770 | 7,210 | 7,500 | 63 | 75 |
| 2010-02-09 | 7,310 | 7,320 | 7,220 | 7,310 | 28 | 73.10 |
| 2010-02-08 | 7,500 | 7,500 | 7,310 | 7,310 | 13 | 73.10 |
| 2010-02-05 | 7,800 | 7,800 | 7,350 | 7,650 | 36 | 76.50 |
| 2010-02-04 | 7,900 | 7,990 | 7,890 | 7,970 | 59 | 79.70 |
| 2010-02-03 | 7,300 | 7,600 | 7,300 | 7,600 | 56 | 76 |
| 2010-02-02 | 7,210 | 7,310 | 7,200 | 7,200 | 69 | 72 |
| 2010-02-01 | 7,330 | 7,330 | 7,300 | 7,310 | 35 | 73.10 |
| 2010-01-29 | 7,500 | 7,500 | 7,500 | 7,500 | 38 | 75 |
| 2010-01-28 | 7,790 | 7,800 | 7,650 | 7,650 | 45 | 76.50 |
| 2010-01-27 | 7,680 | 7,890 | 7,380 | 7,800 | 245 | 78 |
| 2010-01-26 | 7,300 | 7,650 | 7,300 | 7,650 | 21 | 76.50 |
| 2010-01-25 | 7,680 | 7,680 | 7,660 | 7,670 | 26 | 76.70 |
| 2010-01-22 | 7,500 | 7,500 | 7,290 | 7,450 | 74 | 74.50 |
| 2010-01-21 | 7,500 | 7,500 | 7,500 | 7,500 | 33 | 75 |
| 2010-01-20 | 7,510 | 7,510 | 7,500 | 7,500 | 28 | 75 |
| 2010-01-19 | 7,610 | 7,900 | 7,500 | 7,500 | 260 | 75 |
| 2010-01-18 | 7,630 | 7,700 | 7,620 | 7,630 | 28 | 76.30 |
| 2010-01-15 | 7,660 | 7,800 | 7,650 | 7,660 | 56 | 76.60 |
| 2010-01-14 | 7,730 | 7,950 | 7,600 | 7,650 | 186 | 76.50 |
| 2010-01-13 | 7,800 | 7,800 | 7,710 | 7,780 | 113 | 77.80 |
| 2010-01-12 | 7,770 | 7,770 | 7,770 | 7,770 | 3 | 77.70 |
| 2010-01-08 | 7,780 | 7,800 | 7,750 | 7,800 | 131 | 78 |
| 2010-01-07 | 7,770 | 7,850 | 7,770 | 7,800 | 50 | 78 |
| 2010-01-06 | 7,800 | 7,800 | 7,780 | 7,780 | 14 | 77.80 |
| 2010-01-05 | 7,820 | 7,980 | 7,760 | 7,770 | 150 | 77.70 |
| 2010-01-04 | 7,760 | 7,850 | 7,750 | 7,850 | 51 | 78.50 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2005-09-27]1株→2株 [2005-03-28]1株→2株
