2415 ヒューマンホールディングス(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 | 22,370 | 22,370 | 22,180 | 22,180 | 16 | 221.80 |
| 2010-12-29 | 22,150 | 22,150 | 22,100 | 22,150 | 15 | 221.50 |
| 2010-12-28 | 22,010 | 22,330 | 22,000 | 22,330 | 109 | 223.30 |
| 2010-12-27 | 22,500 | 22,500 | 22,300 | 22,460 | 39 | 224.60 |
| 2010-12-24 | 22,230 | 22,380 | 22,020 | 22,380 | 20 | 223.80 |
| 2010-12-22 | 22,240 | 23,400 | 21,820 | 22,200 | 99 | 222 |
| 2010-12-21 | 22,130 | 22,250 | 21,650 | 21,990 | 34 | 219.90 |
| 2010-12-20 | 21,610 | 22,110 | 21,600 | 21,600 | 41 | 216 |
| 2010-12-17 | 22,700 | 22,700 | 21,710 | 22,210 | 37 | 222.10 |
| 2010-12-16 | 21,990 | 22,700 | 21,990 | 22,600 | 49 | 226 |
| 2010-12-15 | 21,800 | 21,950 | 21,500 | 21,950 | 36 | 219.50 |
| 2010-12-14 | 21,800 | 21,800 | 21,500 | 21,500 | 19 | 215 |
| 2010-12-13 | 21,350 | 21,800 | 21,310 | 21,800 | 24 | 218 |
| 2010-12-10 | 21,180 | 21,450 | 21,100 | 21,440 | 38 | 214.40 |
| 2010-12-09 | 21,500 | 21,600 | 21,100 | 21,160 | 77 | 211.60 |
| 2010-12-08 | 21,420 | 21,860 | 21,410 | 21,700 | 28 | 217 |
| 2010-12-07 | 21,910 | 21,910 | 21,890 | 21,890 | 6 | 218.90 |
| 2010-12-06 | 21,110 | 21,410 | 21,100 | 21,410 | 21 | 214.10 |
| 2010-12-03 | 21,130 | 21,450 | 21,130 | 21,160 | 38 | 211.60 |
| 2010-12-02 | 21,100 | 21,300 | 21,100 | 21,110 | 44 | 211.10 |
| 2010-12-01 | 21,160 | 21,240 | 20,900 | 21,240 | 80 | 212.40 |
| 2010-11-30 | 21,500 | 21,500 | 21,310 | 21,500 | 14 | 215 |
| 2010-11-29 | 22,000 | 22,000 | 21,500 | 21,800 | 94 | 218 |
| 2010-11-26 | 21,500 | 22,000 | 21,500 | 21,910 | 51 | 219.10 |
| 2010-11-25 | 21,450 | 21,450 | 21,050 | 21,220 | 37 | 212.20 |
| 2010-11-24 | 21,000 | 21,450 | 20,910 | 21,450 | 46 | 214.50 |
| 2010-11-22 | 21,260 | 21,370 | 21,010 | 21,030 | 27 | 210.30 |
| 2010-11-19 | 21,580 | 21,580 | 20,910 | 21,260 | 68 | 212.60 |
| 2010-11-18 | 21,490 | 21,490 | 21,160 | 21,380 | 50 | 213.80 |
| 2010-11-17 | 21,200 | 21,700 | 21,200 | 21,200 | 86 | 212 |
| 2010-11-16 | 22,000 | 22,080 | 21,400 | 21,700 | 146 | 217 |
| 2010-11-15 | 22,400 | 22,710 | 21,900 | 22,500 | 738 | 225 |
| 2010-11-12 | 24,500 | 26,900 | 24,500 | 26,900 | 142 | 269 |
| 2010-11-11 | 23,610 | 25,500 | 23,610 | 25,500 | 128 | 255 |
| 2010-11-10 | 23,000 | 23,900 | 22,220 | 23,000 | 47 | 230 |
| 2010-11-09 | 22,160 | 23,500 | 22,160 | 23,000 | 24 | 230 |
| 2010-11-08 | 22,400 | 22,400 | 22,160 | 22,160 | 2 | 221.60 |
| 2010-11-05 | 22,500 | 22,970 | 22,000 | 22,900 | 21 | 229 |
| 2010-11-04 | 22,290 | 22,500 | 22,290 | 22,500 | 8 | 225 |
| 2010-11-02 | 21,800 | 21,980 | 21,800 | 21,980 | 10 | 219.80 |
| 2010-11-01 | 22,000 | 22,000 | 21,450 | 21,480 | 28 | 214.80 |
| 2010-10-29 | 22,000 | 22,490 | 21,800 | 22,000 | 27 | 220 |
| 2010-10-28 | 22,500 | 22,500 | 21,800 | 22,150 | 95 | 221.50 |
| 2010-10-27 | 23,400 | 23,400 | 22,470 | 23,000 | 19 | 230 |
| 2010-10-26 | 23,000 | 23,200 | 21,800 | 22,470 | 75 | 224.70 |
| 2010-10-25 | 22,590 | 22,700 | 22,100 | 22,700 | 8 | 227 |
| 2010-10-22 | 22,820 | 22,820 | 22,020 | 22,090 | 14 | 220.90 |
| 2010-10-21 | 22,300 | 23,000 | 22,000 | 23,000 | 25 | 230 |
| 2010-10-20 | 22,290 | 22,410 | 21,260 | 22,300 | 45 | 223 |
| 2010-10-19 | 21,460 | 21,700 | 21,460 | 21,700 | 33 | 217 |
| 2010-10-18 | 21,450 | 21,450 | 21,450 | 21,450 | 1 | 214.50 |
| 2010-10-15 | 20,600 | 21,450 | 20,320 | 21,450 | 25 | 214.50 |
| 2010-10-14 | 21,620 | 21,700 | 21,000 | 21,400 | 51 | 214 |
| 2010-10-13 | 22,000 | 22,000 | 21,620 | 21,620 | 5 | 216.20 |
| 2010-10-12 | 22,200 | 22,200 | 22,100 | 22,100 | 5 | 221 |
| 2010-10-08 | 22,380 | 22,380 | 22,380 | 22,380 | 1 | 223.80 |
| 2010-10-07 | 21,710 | 21,800 | 21,300 | 21,800 | 18 | 218 |
| 2010-10-06 | 21,700 | 22,090 | 21,700 | 22,090 | 6 | 220.90 |
| 2010-10-05 | 22,500 | 22,500 | 21,120 | 21,900 | 27 | 219 |
| 2010-10-04 | 22,800 | 22,800 | 22,500 | 22,500 | 8 | 225 |
| 2010-10-01 | 22,700 | 23,200 | 22,700 | 23,200 | 2 | 232 |
| 2010-09-29 | 23,670 | 23,670 | 23,670 | 23,670 | 1 | 236.70 |
| 2010-09-28 | 23,900 | 23,900 | 22,400 | 22,400 | 77 | 224 |
| 2010-09-27 | 22,600 | 23,500 | 22,600 | 23,500 | 76 | 235 |
| 2010-09-24 | 22,010 | 22,380 | 22,010 | 22,380 | 16 | 223.80 |
| 2010-09-22 | 22,440 | 22,440 | 21,980 | 22,380 | 20 | 223.80 |
| 2010-09-21 | 22,450 | 22,450 | 21,880 | 22,400 | 17 | 224 |
| 2010-09-17 | 21,800 | 22,000 | 21,800 | 21,800 | 20 | 218 |
| 2010-09-16 | 21,950 | 21,950 | 21,550 | 21,890 | 12 | 218.90 |
| 2010-09-15 | 21,530 | 21,880 | 21,350 | 21,450 | 39 | 214.50 |
| 2010-09-14 | 21,400 | 22,000 | 21,200 | 22,000 | 39 | 220 |
| 2010-09-13 | 21,500 | 21,900 | 21,350 | 21,500 | 20 | 215 |
| 2010-09-10 | 22,300 | 22,300 | 21,250 | 21,500 | 67 | 215 |
| 2010-09-09 | 22,500 | 22,500 | 22,500 | 22,500 | 4 | 225 |
| 2010-09-08 | 21,310 | 23,000 | 21,310 | 23,000 | 87 | 230 |
| 2010-09-07 | 21,520 | 21,990 | 21,350 | 21,350 | 26 | 213.50 |
| 2010-09-06 | 21,500 | 21,990 | 21,230 | 21,500 | 36 | 215 |
| 2010-09-03 | 22,770 | 22,780 | 22,500 | 22,500 | 14 | 225 |
| 2010-09-02 | 23,000 | 23,390 | 22,570 | 23,390 | 30 | 233.90 |
| 2010-09-01 | 22,520 | 23,000 | 22,230 | 23,000 | 15 | 230 |
| 2010-08-31 | 23,100 | 23,100 | 22,000 | 22,110 | 22 | 221.10 |
| 2010-08-30 | 24,000 | 24,550 | 23,000 | 23,000 | 114 | 230 |
| 2010-08-27 | 22,800 | 23,800 | 22,510 | 23,750 | 77 | 237.50 |
| 2010-08-26 | 23,100 | 23,100 | 22,420 | 23,000 | 12 | 230 |
| 2010-08-25 | 23,100 | 23,100 | 22,200 | 23,100 | 16 | 231 |
| 2010-08-24 | 23,020 | 23,020 | 22,200 | 22,790 | 15 | 227.90 |
| 2010-08-23 | 23,700 | 23,700 | 22,580 | 23,680 | 12 | 236.80 |
| 2010-08-20 | 23,000 | 23,180 | 23,000 | 23,000 | 23 | 230 |
| 2010-08-19 | 22,600 | 22,900 | 22,500 | 22,700 | 15 | 227 |
| 2010-08-18 | 22,500 | 22,600 | 22,000 | 22,600 | 32 | 226 |
| 2010-08-17 | 22,000 | 22,500 | 22,000 | 22,500 | 19 | 225 |
| 2010-08-16 | 21,450 | 22,000 | 21,050 | 22,000 | 56 | 220 |
| 2010-08-13 | 21,500 | 21,530 | 21,020 | 21,500 | 11 | 215 |
| 2010-08-12 | 20,890 | 21,300 | 20,500 | 21,000 | 93 | 210 |
| 2010-08-11 | 20,800 | 20,990 | 20,310 | 20,990 | 16 | 209.90 |
| 2010-08-10 | 21,200 | 21,700 | 21,100 | 21,300 | 20 | 213 |
| 2010-08-09 | 21,890 | 22,280 | 21,220 | 21,600 | 35 | 216 |
| 2010-08-06 | 20,300 | 21,390 | 20,050 | 21,390 | 30 | 213.90 |
| 2010-08-05 | 20,000 | 21,100 | 20,000 | 20,800 | 24 | 208 |
| 2010-08-04 | 19,600 | 20,000 | 19,530 | 20,000 | 29 | 200 |
| 2010-08-03 | 20,020 | 20,400 | 20,000 | 20,000 | 32 | 200 |
| 2010-08-02 | 21,250 | 21,250 | 20,520 | 20,520 | 16 | 205.20 |
| 2010-07-30 | 23,000 | 23,000 | 21,130 | 21,680 | 62 | 216.80 |
| 2010-07-29 | 22,550 | 26,980 | 22,550 | 23,450 | 327 | 234.50 |
| 2010-07-28 | 22,550 | 22,550 | 21,700 | 22,550 | 392 | 225.50 |
| 2010-07-27 | 17,890 | 18,550 | 17,890 | 18,550 | 95 | 185.50 |
| 2010-07-26 | 17,800 | 18,200 | 17,550 | 18,000 | 38 | 180 |
| 2010-07-23 | 17,650 | 18,400 | 17,500 | 17,810 | 43 | 178.10 |
| 2010-07-22 | 17,000 | 17,900 | 17,000 | 17,400 | 108 | 174 |
| 2010-07-21 | 18,780 | 19,200 | 17,900 | 18,200 | 67 | 182 |
| 2010-07-20 | 18,800 | 19,400 | 18,400 | 19,180 | 144 | 191.80 |
| 2010-07-16 | 21,950 | 21,950 | 20,000 | 20,100 | 113 | 201 |
| 2010-07-15 | 21,010 | 21,950 | 20,900 | 21,950 | 77 | 219.50 |
| 2010-07-14 | 22,100 | 22,650 | 21,870 | 22,200 | 49 | 222 |
| 2010-07-13 | 22,010 | 22,400 | 21,900 | 22,100 | 39 | 221 |
| 2010-07-12 | 22,660 | 23,000 | 22,650 | 22,650 | 9 | 226.50 |
| 2010-07-09 | 23,400 | 23,500 | 23,000 | 23,500 | 34 | 235 |
| 2010-07-08 | 23,000 | 23,500 | 22,000 | 23,500 | 45 | 235 |
| 2010-07-07 | 22,500 | 22,950 | 22,500 | 22,950 | 7 | 229.50 |
| 2010-07-06 | 22,300 | 22,950 | 22,300 | 22,950 | 26 | 229.50 |
| 2010-07-05 | 22,220 | 22,700 | 22,100 | 22,290 | 31 | 222.90 |
| 2010-07-02 | 23,150 | 23,150 | 22,450 | 23,030 | 7 | 230.30 |
| 2010-07-01 | 22,010 | 23,140 | 22,010 | 23,140 | 37 | 231.40 |
| 2010-06-30 | 22,800 | 22,800 | 22,000 | 22,700 | 63 | 227 |
| 2010-06-29 | 23,000 | 24,050 | 22,900 | 23,500 | 60 | 235 |
| 2010-06-28 | 24,480 | 24,490 | 23,170 | 23,980 | 81 | 239.80 |
| 2010-06-25 | 23,600 | 24,000 | 23,600 | 23,980 | 79 | 239.80 |
| 2010-06-24 | 23,800 | 24,450 | 23,600 | 23,630 | 52 | 236.30 |
| 2010-06-23 | 23,600 | 23,980 | 23,200 | 23,980 | 24 | 239.80 |
| 2010-06-22 | 23,990 | 24,200 | 23,430 | 23,600 | 42 | 236 |
| 2010-06-21 | 23,100 | 24,000 | 23,000 | 24,000 | 85 | 240 |
| 2010-06-18 | 24,200 | 24,500 | 23,900 | 24,500 | 26 | 245 |
| 2010-06-17 | 24,900 | 24,900 | 24,000 | 24,200 | 34 | 242 |
| 2010-06-16 | 24,250 | 25,190 | 23,710 | 25,000 | 48 | 250 |
| 2010-06-15 | 25,030 | 25,030 | 23,150 | 24,110 | 134 | 241.10 |
| 2010-06-14 | 25,530 | 25,900 | 25,050 | 25,350 | 55 | 253.50 |
| 2010-06-11 | 25,700 | 27,000 | 25,700 | 26,310 | 21 | 263.10 |
| 2010-06-10 | 25,020 | 25,900 | 25,020 | 25,900 | 15 | 259 |
| 2010-06-09 | 26,000 | 26,000 | 25,270 | 25,280 | 49 | 252.80 |
| 2010-06-08 | 25,800 | 25,950 | 25,000 | 25,900 | 101 | 259 |
| 2010-06-07 | 26,200 | 26,400 | 25,960 | 25,960 | 51 | 259.60 |
| 2010-06-04 | 26,300 | 27,100 | 26,250 | 27,000 | 43 | 270 |
| 2010-06-03 | 26,700 | 27,100 | 26,700 | 26,800 | 101 | 268 |
| 2010-06-02 | 27,310 | 27,310 | 25,800 | 26,000 | 59 | 260 |
| 2010-06-01 | 28,000 | 28,000 | 27,000 | 27,310 | 80 | 273.10 |
| 2010-05-31 | 28,500 | 28,500 | 27,300 | 28,300 | 47 | 283 |
| 2010-05-28 | 28,500 | 28,500 | 28,000 | 28,230 | 139 | 282.30 |
| 2010-05-27 | 26,450 | 27,500 | 26,010 | 27,300 | 97 | 273 |
| 2010-05-26 | 26,500 | 26,500 | 25,110 | 26,500 | 105 | 265 |
| 2010-05-25 | 26,800 | 26,800 | 25,300 | 25,570 | 141 | 255.70 |
| 2010-05-24 | 28,500 | 28,500 | 26,200 | 27,300 | 190 | 273 |
| 2010-05-21 | 28,000 | 28,790 | 26,500 | 28,000 | 247 | 280 |
| 2010-05-20 | 31,500 | 31,500 | 28,100 | 29,200 | 317 | 292 |
| 2010-05-19 | 29,250 | 30,500 | 26,320 | 30,300 | 756 | 303 |
| 2010-05-18 | 30,000 | 30,450 | 29,250 | 29,250 | 1,801 | 292.50 |
| 2010-05-17 | 36,250 | 36,250 | 36,250 | 36,250 | 39 | 362.50 |
| 2010-05-14 | 44,750 | 45,000 | 43,250 | 43,250 | 150 | 432.50 |
| 2010-05-13 | 44,600 | 45,500 | 43,250 | 45,200 | 108 | 452 |
| 2010-05-12 | 42,400 | 46,700 | 42,400 | 43,400 | 442 | 434 |
| 2010-05-11 | 43,700 | 44,000 | 42,800 | 43,000 | 161 | 430 |
| 2010-05-10 | 39,950 | 42,250 | 39,950 | 42,200 | 97 | 422 |
| 2010-05-07 | 39,100 | 41,500 | 39,000 | 40,950 | 90 | 409.50 |
| 2010-05-06 | 42,100 | 42,800 | 41,950 | 42,600 | 58 | 426 |
| 2010-04-30 | 44,300 | 44,400 | 43,500 | 43,500 | 100 | 435 |
| 2010-04-28 | 43,000 | 44,300 | 42,100 | 43,600 | 138 | 436 |
| 2010-04-27 | 46,100 | 46,100 | 43,150 | 44,000 | 410 | 440 |
| 2010-04-26 | 48,000 | 48,800 | 47,000 | 47,000 | 226 | 470 |
| 2010-04-23 | 47,000 | 47,400 | 45,600 | 46,500 | 162 | 465 |
| 2010-04-22 | 45,100 | 47,000 | 43,800 | 46,200 | 164 | 462 |
| 2010-04-21 | 42,700 | 45,700 | 42,700 | 45,500 | 171 | 455 |
| 2010-04-20 | 42,400 | 47,000 | 41,200 | 42,000 | 426 | 420 |
| 2010-04-19 | 43,000 | 43,000 | 40,300 | 40,700 | 151 | 407 |
| 2010-04-16 | 41,000 | 44,500 | 40,950 | 42,500 | 270 | 425 |
| 2010-04-15 | 40,000 | 40,950 | 40,000 | 40,950 | 34 | 409.50 |
| 2010-04-14 | 39,950 | 40,500 | 39,850 | 40,300 | 36 | 403 |
| 2010-04-13 | 40,050 | 40,400 | 39,800 | 39,800 | 43 | 398 |
| 2010-04-12 | 41,000 | 41,000 | 39,500 | 40,700 | 54 | 407 |
| 2010-04-09 | 39,700 | 41,000 | 39,700 | 40,150 | 89 | 401.50 |
| 2010-04-08 | 39,000 | 39,800 | 39,000 | 39,700 | 59 | 397 |
| 2010-04-07 | 39,300 | 39,950 | 38,700 | 39,000 | 141 | 390 |
| 2010-04-06 | 38,800 | 39,800 | 38,800 | 39,800 | 37 | 398 |
| 2010-04-05 | 38,900 | 39,900 | 38,550 | 39,100 | 54 | 391 |
| 2010-04-02 | 39,000 | 39,200 | 38,800 | 38,800 | 47 | 388 |
| 2010-04-01 | 39,700 | 39,700 | 38,600 | 38,700 | 31 | 387 |
| 2010-03-31 | 39,700 | 39,900 | 39,100 | 39,300 | 30 | 393 |
| 2010-03-30 | 39,500 | 39,500 | 38,700 | 39,050 | 41 | 390.50 |
| 2010-03-29 | 40,000 | 40,000 | 39,050 | 39,600 | 102 | 396 |
| 2010-03-26 | 41,200 | 41,200 | 40,050 | 40,500 | 60 | 405 |
| 2010-03-25 | 40,450 | 41,900 | 40,050 | 40,350 | 196 | 403.50 |
| 2010-03-24 | 39,800 | 40,250 | 39,700 | 40,200 | 138 | 402 |
| 2010-03-23 | 39,100 | 39,700 | 38,700 | 39,450 | 245 | 394.50 |
| 2010-03-19 | 38,000 | 38,900 | 37,950 | 38,700 | 131 | 387 |
| 2010-03-18 | 37,400 | 38,000 | 36,900 | 38,000 | 73 | 380 |
| 2010-03-17 | 37,100 | 38,350 | 37,050 | 38,100 | 97 | 381 |
| 2010-03-16 | 38,300 | 38,300 | 37,050 | 37,550 | 167 | 375.50 |
| 2010-03-15 | 40,000 | 40,000 | 38,300 | 38,300 | 83 | 383 |
| 2010-03-12 | 38,700 | 38,700 | 37,100 | 38,500 | 205 | 385 |
| 2010-03-11 | 39,050 | 39,050 | 38,050 | 38,500 | 106 | 385 |
| 2010-03-10 | 39,500 | 39,700 | 38,700 | 39,200 | 72 | 392 |
| 2010-03-09 | 40,400 | 40,400 | 39,650 | 39,650 | 27 | 396.50 |
| 2010-03-08 | 39,800 | 40,350 | 38,650 | 40,350 | 98 | 403.50 |
| 2010-03-05 | 40,000 | 40,100 | 39,900 | 39,950 | 20 | 399.50 |
| 2010-03-04 | 39,900 | 40,100 | 39,800 | 39,800 | 144 | 398 |
| 2010-03-03 | 40,100 | 40,600 | 39,150 | 39,600 | 127 | 396 |
| 2010-03-02 | 40,000 | 40,500 | 39,050 | 40,100 | 326 | 401 |
| 2010-03-01 | 44,500 | 44,500 | 41,500 | 43,200 | 145 | 432 |
| 2010-02-26 | 43,000 | 43,500 | 42,100 | 42,950 | 52 | 429.50 |
| 2010-02-25 | 42,500 | 44,000 | 41,600 | 43,400 | 268 | 434 |
| 2010-02-24 | 40,750 | 41,900 | 40,300 | 41,900 | 73 | 419 |
| 2010-02-23 | 40,600 | 40,750 | 39,700 | 40,750 | 50 | 407.50 |
| 2010-02-22 | 41,050 | 41,400 | 40,100 | 40,650 | 51 | 406.50 |
| 2010-02-19 | 41,000 | 41,400 | 39,700 | 40,700 | 62 | 407 |
| 2010-02-18 | 38,950 | 41,500 | 38,950 | 41,000 | 120 | 410 |
| 2010-02-17 | 39,550 | 39,900 | 38,200 | 39,100 | 163 | 391 |
| 2010-02-16 | 41,000 | 41,000 | 38,700 | 39,500 | 225 | 395 |
| 2010-02-15 | 45,700 | 46,050 | 40,100 | 40,650 | 1,090 | 406.50 |
| 2010-02-12 | 43,000 | 45,450 | 42,200 | 45,000 | 447 | 450 |
| 2010-02-10 | 39,700 | 41,500 | 39,700 | 41,400 | 53 | 414 |
| 2010-02-09 | 39,200 | 39,500 | 39,000 | 39,500 | 26 | 395 |
| 2010-02-08 | 38,500 | 39,350 | 38,500 | 39,200 | 12 | 392 |
| 2010-02-05 | 39,000 | 39,000 | 37,000 | 38,500 | 96 | 385 |
| 2010-02-04 | 40,000 | 40,200 | 38,200 | 40,000 | 44 | 400 |
| 2010-02-03 | 38,900 | 39,800 | 38,800 | 39,500 | 16 | 395 |
| 2010-02-02 | 38,000 | 38,650 | 37,950 | 38,600 | 25 | 386 |
| 2010-02-01 | 38,200 | 39,300 | 37,500 | 37,900 | 38 | 379 |
| 2010-01-29 | 39,650 | 39,650 | 38,300 | 38,650 | 31 | 386.50 |
| 2010-01-28 | 40,950 | 41,400 | 38,200 | 38,950 | 238 | 389.50 |
| 2010-01-27 | 42,700 | 42,800 | 41,550 | 41,650 | 31 | 416.50 |
| 2010-01-26 | 44,400 | 45,000 | 41,000 | 41,500 | 153 | 415 |
| 2010-01-25 | 41,850 | 44,400 | 41,500 | 43,300 | 164 | 433 |
| 2010-01-22 | 40,500 | 42,550 | 40,100 | 41,900 | 100 | 419 |
| 2010-01-21 | 38,500 | 40,950 | 38,200 | 40,950 | 67 | 409.50 |
| 2010-01-20 | 38,700 | 38,700 | 38,100 | 38,500 | 23 | 385 |
| 2010-01-19 | 39,500 | 39,500 | 38,050 | 38,500 | 39 | 385 |
| 2010-01-18 | 37,050 | 39,800 | 37,050 | 39,500 | 88 | 395 |
| 2010-01-15 | 37,500 | 37,500 | 36,600 | 37,000 | 111 | 370 |
| 2010-01-14 | 37,000 | 37,000 | 36,500 | 36,500 | 83 | 365 |
| 2010-01-13 | 36,500 | 37,000 | 36,500 | 37,000 | 50 | 370 |
| 2010-01-12 | 36,650 | 37,500 | 36,600 | 36,600 | 40 | 366 |
| 2010-01-08 | 36,500 | 37,200 | 36,500 | 37,200 | 33 | 372 |
| 2010-01-07 | 37,050 | 37,100 | 36,600 | 36,600 | 36 | 366 |
| 2010-01-06 | 37,700 | 37,700 | 36,800 | 37,400 | 11 | 374 |
| 2010-01-05 | 36,500 | 37,800 | 36,400 | 37,800 | 46 | 378 |
| 2010-01-04 | 37,700 | 37,700 | 36,500 | 36,900 | 64 | 369 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-07-26]1株→2株
