2438 (株)アスカネット 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 | 56,500 | 56,700 | 55,500 | 56,200 | 60 | 140.50 |
| 2010-12-29 | 58,400 | 58,400 | 56,500 | 58,000 | 72 | 145 |
| 2010-12-28 | 59,300 | 59,600 | 58,500 | 58,500 | 77 | 146.25 |
| 2010-12-27 | 58,000 | 59,200 | 58,000 | 58,700 | 99 | 146.75 |
| 2010-12-24 | 57,500 | 58,200 | 57,200 | 58,000 | 47 | 145 |
| 2010-12-22 | 58,200 | 58,900 | 58,000 | 58,800 | 70 | 147 |
| 2010-12-21 | 58,900 | 59,300 | 56,200 | 59,200 | 76 | 148 |
| 2010-12-20 | 60,500 | 60,500 | 55,000 | 58,000 | 534 | 145 |
| 2010-12-17 | 61,400 | 62,000 | 60,100 | 61,000 | 279 | 152.50 |
| 2010-12-16 | 57,000 | 60,500 | 57,000 | 60,400 | 392 | 151 |
| 2010-12-15 | 56,000 | 56,900 | 55,400 | 56,100 | 251 | 140.25 |
| 2010-12-14 | 55,000 | 56,000 | 54,800 | 55,400 | 224 | 138.50 |
| 2010-12-13 | 54,000 | 56,800 | 53,500 | 54,500 | 296 | 136.25 |
| 2010-12-10 | 52,400 | 53,300 | 52,000 | 53,000 | 113 | 132.50 |
| 2010-12-09 | 53,800 | 53,800 | 52,300 | 52,400 | 56 | 131 |
| 2010-12-08 | 52,800 | 53,200 | 52,600 | 52,800 | 80 | 132 |
| 2010-12-07 | 52,500 | 52,800 | 52,400 | 52,400 | 43 | 131 |
| 2010-12-06 | 51,500 | 52,300 | 50,600 | 52,300 | 53 | 130.75 |
| 2010-12-03 | 51,900 | 52,000 | 51,500 | 51,600 | 78 | 129 |
| 2010-12-02 | 52,000 | 52,200 | 51,500 | 51,600 | 38 | 129 |
| 2010-12-01 | 52,200 | 52,200 | 51,100 | 51,300 | 43 | 128.25 |
| 2010-11-30 | 53,000 | 53,100 | 53,000 | 53,000 | 47 | 132.50 |
| 2010-11-29 | 52,200 | 53,500 | 52,000 | 53,500 | 148 | 133.75 |
| 2010-11-26 | 54,300 | 54,300 | 52,200 | 53,200 | 49 | 133 |
| 2010-11-25 | 53,600 | 54,500 | 52,500 | 54,300 | 108 | 135.75 |
| 2010-11-24 | 52,800 | 53,500 | 52,500 | 53,500 | 58 | 133.75 |
| 2010-11-22 | 53,100 | 53,500 | 52,800 | 53,500 | 41 | 133.75 |
| 2010-11-19 | 52,500 | 52,700 | 51,700 | 52,600 | 38 | 131.50 |
| 2010-11-18 | 52,000 | 52,200 | 51,200 | 51,600 | 43 | 129 |
| 2010-11-17 | 51,800 | 51,800 | 51,000 | 51,800 | 46 | 129.50 |
| 2010-11-16 | 50,500 | 51,800 | 50,200 | 51,800 | 88 | 129.50 |
| 2010-11-15 | 49,900 | 50,300 | 49,900 | 50,200 | 18 | 125.50 |
| 2010-11-12 | 50,500 | 50,600 | 50,100 | 50,200 | 25 | 125.50 |
| 2010-11-11 | 50,300 | 50,500 | 49,700 | 50,500 | 34 | 126.25 |
| 2010-11-10 | 49,900 | 50,200 | 49,000 | 49,700 | 77 | 124.25 |
| 2010-11-09 | 49,600 | 49,900 | 49,600 | 49,652 | 12 | 124.13 |
| 2010-11-08 | 49,500 | 49,500 | 49,252 | 49,500 | 6 | 123.75 |
| 2010-11-05 | 48,900 | 50,000 | 48,900 | 49,500 | 29 | 123.75 |
| 2010-11-04 | 49,500 | 49,600 | 49,200 | 49,600 | 6 | 124 |
| 2010-11-02 | 49,400 | 49,600 | 47,800 | 49,052 | 31 | 122.63 |
| 2010-11-01 | 50,200 | 50,200 | 49,400 | 49,652 | 16 | 124.13 |
| 2010-10-29 | 50,500 | 50,900 | 50,200 | 50,200 | 21 | 125.50 |
| 2010-10-28 | 51,000 | 51,900 | 50,500 | 50,500 | 40 | 126.25 |
| 2010-10-27 | 51,300 | 51,300 | 49,900 | 50,000 | 57 | 125 |
| 2010-10-26 | 52,000 | 52,000 | 51,300 | 51,300 | 41 | 128.25 |
| 2010-10-25 | 52,500 | 53,200 | 52,300 | 52,600 | 12 | 131.50 |
| 2010-10-22 | 52,500 | 54,400 | 52,500 | 52,500 | 91 | 131.25 |
| 2010-10-21 | 52,000 | 52,400 | 52,000 | 52,000 | 66 | 130 |
| 2010-10-20 | 50,000 | 52,000 | 49,900 | 50,500 | 110 | 126.25 |
| 2010-10-19 | 51,000 | 51,000 | 49,952 | 50,500 | 87 | 126.25 |
| 2010-10-18 | 51,900 | 52,000 | 50,800 | 51,000 | 86 | 127.50 |
| 2010-10-15 | 51,000 | 51,500 | 51,000 | 51,000 | 65 | 127.50 |
| 2010-10-14 | 50,400 | 51,000 | 50,200 | 51,000 | 34 | 127.50 |
| 2010-10-13 | 50,500 | 50,700 | 50,400 | 50,400 | 74 | 126 |
| 2010-10-12 | 50,600 | 51,600 | 50,400 | 50,400 | 92 | 126 |
| 2010-10-08 | 52,000 | 52,000 | 50,600 | 51,600 | 85 | 129 |
| 2010-10-07 | 51,700 | 52,300 | 51,700 | 51,900 | 32 | 129.75 |
| 2010-10-06 | 52,400 | 52,400 | 51,800 | 52,300 | 23 | 130.75 |
| 2010-10-05 | 51,700 | 53,100 | 51,700 | 52,800 | 119 | 132 |
| 2010-10-04 | 51,400 | 52,300 | 51,200 | 52,200 | 150 | 130.50 |
| 2010-10-01 | 51,500 | 51,600 | 51,100 | 51,400 | 69 | 128.50 |
| 2010-09-30 | 51,500 | 52,100 | 51,200 | 51,500 | 106 | 128.75 |
| 2010-09-29 | 51,900 | 52,000 | 51,100 | 51,400 | 27 | 128.50 |
| 2010-09-28 | 51,500 | 52,700 | 51,300 | 51,300 | 123 | 128.25 |
| 2010-09-27 | 51,200 | 51,400 | 50,800 | 50,800 | 67 | 127 |
| 2010-09-24 | 51,000 | 51,000 | 50,300 | 50,600 | 54 | 126.50 |
| 2010-09-22 | 50,700 | 51,900 | 50,600 | 51,800 | 90 | 129.50 |
| 2010-09-21 | 51,500 | 51,600 | 50,600 | 50,800 | 66 | 127 |
| 2010-09-17 | 50,900 | 50,900 | 50,300 | 50,300 | 15 | 125.75 |
| 2010-09-16 | 50,500 | 51,600 | 50,300 | 50,800 | 20 | 127 |
| 2010-09-15 | 51,200 | 51,600 | 50,500 | 51,000 | 70 | 127.50 |
| 2010-09-14 | 51,400 | 51,900 | 50,500 | 50,900 | 114 | 127.25 |
| 2010-09-13 | 52,300 | 52,800 | 51,500 | 51,500 | 68 | 128.75 |
| 2010-09-10 | 53,400 | 53,900 | 51,900 | 53,400 | 148 | 133.50 |
| 2010-09-09 | 54,500 | 54,500 | 52,100 | 53,400 | 339 | 133.50 |
| 2010-09-08 | 54,500 | 55,900 | 52,000 | 53,000 | 803 | 132.50 |
| 2010-09-07 | 49,000 | 49,652 | 48,600 | 49,000 | 59 | 122.50 |
| 2010-09-06 | 47,800 | 49,000 | 47,800 | 48,400 | 36 | 121 |
| 2010-09-03 | 48,000 | 48,452 | 47,652 | 47,700 | 35 | 119.25 |
| 2010-09-02 | 48,500 | 48,600 | 47,200 | 47,300 | 33 | 118.25 |
| 2010-09-01 | 46,500 | 48,100 | 46,200 | 48,052 | 82 | 120.13 |
| 2010-08-31 | 46,800 | 47,000 | 46,200 | 47,000 | 36 | 117.50 |
| 2010-08-30 | 47,400 | 47,952 | 46,800 | 46,800 | 90 | 117 |
| 2010-08-27 | 45,952 | 46,000 | 45,100 | 46,000 | 122 | 115 |
| 2010-08-26 | 46,052 | 47,400 | 46,052 | 46,152 | 74 | 115.38 |
| 2010-08-25 | 46,400 | 47,000 | 46,000 | 46,000 | 114 | 115 |
| 2010-08-24 | 48,252 | 48,252 | 46,852 | 47,000 | 86 | 117.50 |
| 2010-08-23 | 50,300 | 50,900 | 48,200 | 48,252 | 97 | 120.63 |
| 2010-08-20 | 48,000 | 50,000 | 48,000 | 49,700 | 72 | 124.25 |
| 2010-08-19 | 47,152 | 48,652 | 47,152 | 48,652 | 27 | 121.63 |
| 2010-08-18 | 47,500 | 48,200 | 47,000 | 47,652 | 18 | 119.13 |
| 2010-08-17 | 47,000 | 49,500 | 46,600 | 46,800 | 90 | 117 |
| 2010-08-16 | 48,000 | 48,000 | 46,200 | 47,500 | 102 | 118.75 |
| 2010-08-13 | 48,300 | 48,500 | 47,952 | 48,500 | 29 | 121.25 |
| 2010-08-12 | 49,000 | 49,200 | 48,000 | 49,000 | 65 | 122.50 |
| 2010-08-11 | 49,800 | 50,600 | 49,400 | 50,000 | 28 | 125 |
| 2010-08-10 | 50,000 | 50,800 | 49,300 | 50,800 | 40 | 127 |
| 2010-08-09 | 50,800 | 50,800 | 49,800 | 49,800 | 34 | 124.50 |
| 2010-08-06 | 50,600 | 51,000 | 49,700 | 50,200 | 57 | 125.50 |
| 2010-08-05 | 50,300 | 51,000 | 49,500 | 51,000 | 69 | 127.50 |
| 2010-08-04 | 51,600 | 51,600 | 50,300 | 50,300 | 52 | 125.75 |
| 2010-08-03 | 50,300 | 51,900 | 50,200 | 51,700 | 112 | 129.25 |
| 2010-08-02 | 50,400 | 51,000 | 49,200 | 50,000 | 47 | 125 |
| 2010-07-30 | 51,100 | 51,100 | 49,600 | 50,200 | 49 | 125.50 |
| 2010-07-29 | 52,200 | 52,300 | 51,400 | 51,500 | 54 | 128.75 |
| 2010-07-28 | 52,600 | 52,600 | 51,100 | 52,000 | 54 | 130 |
| 2010-07-27 | 52,100 | 52,100 | 50,100 | 51,000 | 149 | 127.50 |
| 2010-07-26 | 49,900 | 49,900 | 48,700 | 49,400 | 45 | 123.50 |
| 2010-07-23 | 48,000 | 50,200 | 47,752 | 50,000 | 86 | 125 |
| 2010-07-22 | 46,700 | 48,000 | 46,600 | 48,000 | 89 | 120 |
| 2010-07-21 | 48,000 | 48,500 | 47,000 | 47,500 | 122 | 118.75 |
| 2010-07-20 | 49,752 | 49,752 | 48,000 | 48,000 | 230 | 120 |
| 2010-07-16 | 52,000 | 52,000 | 49,600 | 49,600 | 245 | 124 |
| 2010-07-15 | 52,500 | 52,900 | 51,700 | 52,000 | 85 | 130 |
| 2010-07-14 | 53,200 | 53,600 | 51,700 | 53,200 | 79 | 133 |
| 2010-07-13 | 53,000 | 53,200 | 52,200 | 52,200 | 55 | 130.50 |
| 2010-07-12 | 53,500 | 54,800 | 53,000 | 53,000 | 55 | 132.50 |
| 2010-07-09 | 53,500 | 54,400 | 52,800 | 53,600 | 65 | 134 |
| 2010-07-08 | 54,900 | 56,000 | 52,500 | 52,500 | 220 | 131.25 |
| 2010-07-07 | 53,700 | 58,000 | 53,700 | 53,900 | 283 | 134.75 |
| 2010-07-06 | 54,000 | 54,000 | 52,100 | 53,100 | 82 | 132.75 |
| 2010-07-05 | 52,600 | 53,600 | 51,900 | 53,000 | 79 | 132.50 |
| 2010-07-02 | 50,400 | 53,300 | 50,200 | 53,300 | 151 | 133.25 |
| 2010-07-01 | 51,100 | 52,000 | 50,800 | 51,400 | 31 | 128.50 |
| 2010-06-30 | 51,300 | 52,000 | 50,500 | 51,500 | 135 | 128.75 |
| 2010-06-29 | 53,900 | 54,500 | 52,300 | 52,300 | 194 | 130.75 |
| 2010-06-28 | 55,800 | 56,000 | 53,800 | 53,800 | 198 | 134.50 |
| 2010-06-25 | 59,400 | 59,500 | 55,800 | 56,500 | 266 | 141.25 |
| 2010-06-24 | 59,200 | 62,500 | 59,100 | 60,000 | 181 | 150 |
| 2010-06-23 | 60,100 | 61,000 | 58,700 | 59,200 | 184 | 148 |
| 2010-06-22 | 62,400 | 62,400 | 60,600 | 61,300 | 339 | 153.25 |
| 2010-06-21 | 65,500 | 66,100 | 62,100 | 63,400 | 1,682 | 158.50 |
| 2010-06-18 | 57,900 | 66,500 | 57,800 | 66,500 | 2,351 | 166.25 |
| 2010-06-17 | 57,000 | 58,800 | 55,500 | 56,500 | 343 | 141.25 |
| 2010-06-16 | 54,500 | 57,300 | 54,500 | 55,700 | 186 | 139.25 |
| 2010-06-15 | 53,900 | 54,600 | 53,300 | 54,500 | 53 | 136.25 |
| 2010-06-14 | 53,700 | 54,600 | 53,300 | 54,500 | 107 | 136.25 |
| 2010-06-11 | 55,000 | 55,300 | 52,900 | 54,000 | 332 | 135 |
| 2010-06-10 | 54,000 | 57,000 | 52,000 | 56,900 | 352 | 142.25 |
| 2010-06-09 | 53,000 | 54,000 | 51,500 | 52,100 | 90 | 130.25 |
| 2010-06-08 | 53,000 | 53,800 | 52,500 | 52,900 | 39 | 132.25 |
| 2010-06-07 | 54,000 | 54,000 | 51,300 | 53,000 | 122 | 132.50 |
| 2010-06-04 | 55,300 | 56,400 | 55,100 | 55,500 | 107 | 138.75 |
| 2010-06-03 | 55,000 | 55,000 | 54,000 | 54,900 | 101 | 137.25 |
| 2010-06-02 | 53,500 | 54,300 | 53,400 | 54,200 | 78 | 135.50 |
| 2010-06-01 | 54,800 | 55,600 | 53,000 | 53,000 | 140 | 132.50 |
| 2010-05-31 | 53,900 | 55,400 | 53,600 | 53,800 | 179 | 134.50 |
| 2010-05-28 | 53,700 | 54,200 | 52,200 | 52,900 | 155 | 132.25 |
| 2010-05-27 | 51,000 | 53,800 | 50,500 | 51,400 | 150 | 128.50 |
| 2010-05-26 | 53,400 | 53,400 | 49,000 | 52,000 | 325 | 130 |
| 2010-05-25 | 53,700 | 59,600 | 50,100 | 51,400 | 811 | 128.50 |
| 2010-05-24 | 53,000 | 53,500 | 50,300 | 50,700 | 90 | 126.75 |
| 2010-05-21 | 50,200 | 53,000 | 48,000 | 53,000 | 358 | 132.50 |
| 2010-05-20 | 54,000 | 54,000 | 52,100 | 53,200 | 146 | 133 |
| 2010-05-19 | 54,300 | 54,800 | 51,900 | 54,000 | 229 | 135 |
| 2010-05-18 | 56,600 | 58,300 | 53,500 | 54,100 | 254 | 135.25 |
| 2010-05-17 | 58,200 | 60,000 | 55,000 | 56,500 | 354 | 141.25 |
| 2010-05-14 | 59,500 | 61,500 | 59,500 | 59,800 | 68 | 149.50 |
| 2010-05-13 | 59,600 | 60,500 | 59,000 | 59,800 | 66 | 149.50 |
| 2010-05-12 | 59,100 | 60,000 | 57,500 | 58,900 | 135 | 147.25 |
| 2010-05-11 | 61,500 | 61,900 | 59,400 | 59,400 | 168 | 148.50 |
| 2010-05-10 | 60,500 | 61,900 | 59,500 | 59,700 | 149 | 149.25 |
| 2010-05-07 | 59,900 | 61,500 | 57,600 | 60,700 | 472 | 151.75 |
| 2010-05-06 | 68,000 | 68,000 | 64,800 | 65,000 | 166 | 162.50 |
| 2010-04-30 | 70,000 | 70,000 | 67,800 | 68,600 | 149 | 171.50 |
| 2010-04-28 | 69,000 | 69,700 | 68,100 | 69,700 | 133 | 174.25 |
| 2010-04-27 | 70,200 | 70,600 | 67,800 | 70,000 | 328 | 175 |
| 2010-04-26 | 72,700 | 73,500 | 71,100 | 71,900 | 459 | 179.75 |
| 2010-04-23 | 72,700 | 72,800 | 71,200 | 72,700 | 321 | 181.75 |
| 2010-04-22 | 70,000 | 72,000 | 69,200 | 72,000 | 316 | 180 |
| 2010-04-21 | 68,900 | 71,400 | 68,400 | 70,000 | 245 | 175 |
| 2010-04-20 | 70,900 | 71,900 | 67,000 | 70,400 | 305 | 176 |
| 2010-04-19 | 71,100 | 71,800 | 70,100 | 71,700 | 157 | 179.25 |
| 2010-04-16 | 72,900 | 73,000 | 71,600 | 72,500 | 198 | 181.25 |
| 2010-04-15 | 73,100 | 73,800 | 71,500 | 72,900 | 227 | 182.25 |
| 2010-04-14 | 72,000 | 72,800 | 71,500 | 72,800 | 155 | 182 |
| 2010-04-13 | 72,500 | 72,500 | 70,100 | 71,800 | 262 | 179.50 |
| 2010-04-12 | 74,600 | 74,600 | 72,400 | 72,700 | 393 | 181.75 |
| 2010-04-09 | 72,300 | 74,500 | 71,800 | 74,300 | 239 | 185.75 |
| 2010-04-08 | 72,500 | 73,000 | 71,500 | 73,000 | 213 | 182.50 |
| 2010-04-07 | 70,700 | 73,500 | 69,600 | 73,000 | 371 | 182.50 |
| 2010-04-06 | 72,400 | 77,000 | 70,400 | 71,700 | 851 | 179.25 |
| 2010-04-05 | 68,100 | 73,300 | 67,200 | 72,500 | 1,218 | 181.25 |
| 2010-04-02 | 63,900 | 66,100 | 62,900 | 66,100 | 533 | 165.25 |
| 2010-04-01 | 62,800 | 64,600 | 62,000 | 63,000 | 219 | 157.50 |
| 2010-03-31 | 65,000 | 65,900 | 60,900 | 62,500 | 434 | 156.25 |
| 2010-03-30 | 67,400 | 67,400 | 64,000 | 66,000 | 419 | 165 |
| 2010-03-29 | 61,000 | 66,000 | 60,500 | 65,000 | 573 | 162.50 |
| 2010-03-26 | 62,300 | 63,500 | 60,000 | 60,000 | 416 | 150 |
| 2010-03-25 | 64,200 | 68,000 | 60,000 | 63,500 | 589 | 158.75 |
| 2010-03-24 | 62,100 | 69,000 | 59,300 | 65,000 | 2,180 | 162.50 |
| 2010-03-23 | 53,500 | 62,800 | 53,000 | 59,100 | 1,279 | 147.75 |
| 2010-03-19 | 52,300 | 52,800 | 50,900 | 52,800 | 193 | 132 |
| 2010-03-18 | 53,000 | 53,700 | 51,500 | 52,100 | 224 | 130.25 |
| 2010-03-17 | 50,800 | 53,900 | 50,800 | 53,000 | 389 | 132.50 |
| 2010-03-16 | 50,100 | 51,800 | 49,352 | 50,600 | 304 | 126.50 |
| 2010-03-15 | 50,200 | 51,300 | 49,252 | 50,500 | 265 | 126.25 |
| 2010-03-12 | 50,600 | 51,600 | 49,900 | 50,000 | 336 | 125 |
| 2010-03-11 | 51,400 | 52,200 | 50,000 | 51,200 | 667 | 128 |
| 2010-03-10 | 49,500 | 54,400 | 48,500 | 49,700 | 1,534 | 124.25 |
| 2010-03-09 | 47,152 | 48,000 | 46,752 | 47,852 | 109 | 119.63 |
| 2010-03-08 | 47,152 | 47,200 | 47,000 | 47,152 | 12 | 117.88 |
| 2010-03-05 | 46,100 | 47,452 | 46,100 | 46,500 | 190 | 116.25 |
| 2010-03-04 | 47,052 | 47,500 | 46,252 | 47,500 | 47 | 118.75 |
| 2010-03-03 | 46,952 | 47,752 | 46,200 | 47,752 | 78 | 119.38 |
| 2010-03-02 | 46,700 | 47,000 | 46,300 | 47,000 | 72 | 117.50 |
| 2010-03-01 | 45,452 | 46,500 | 45,000 | 46,000 | 171 | 115 |
| 2010-02-26 | 44,052 | 45,200 | 44,052 | 45,200 | 43 | 113 |
| 2010-02-25 | 45,200 | 45,800 | 44,000 | 44,752 | 80 | 111.88 |
| 2010-02-24 | 44,600 | 46,252 | 44,200 | 45,000 | 101 | 112.50 |
| 2010-02-23 | 43,052 | 43,700 | 43,000 | 43,152 | 28 | 107.88 |
| 2010-02-22 | 42,500 | 43,000 | 42,500 | 43,000 | 24 | 107.50 |
| 2010-02-19 | 43,000 | 43,652 | 42,500 | 42,500 | 92 | 106.25 |
| 2010-02-18 | 43,500 | 43,700 | 43,200 | 43,252 | 32 | 108.13 |
| 2010-02-17 | 43,852 | 44,000 | 43,100 | 44,000 | 48 | 110 |
| 2010-02-16 | 44,000 | 44,100 | 43,800 | 43,852 | 39 | 109.63 |
| 2010-02-15 | 44,952 | 44,952 | 44,100 | 44,100 | 14 | 110.25 |
| 2010-02-12 | 45,000 | 45,000 | 44,952 | 44,952 | 2 | 112.38 |
| 2010-02-10 | 45,700 | 45,700 | 45,000 | 45,000 | 8 | 112.50 |
| 2010-02-09 | 44,200 | 45,000 | 44,000 | 45,000 | 55 | 112.50 |
| 2010-02-08 | 44,252 | 44,452 | 44,252 | 44,400 | 26 | 111 |
| 2010-02-05 | 45,652 | 45,652 | 45,200 | 45,252 | 33 | 113.13 |
| 2010-02-04 | 46,652 | 46,652 | 45,800 | 45,900 | 9 | 114.75 |
| 2010-02-03 | 46,000 | 46,800 | 45,800 | 46,500 | 18 | 116.25 |
| 2010-02-02 | 46,100 | 46,700 | 45,800 | 46,000 | 27 | 115 |
| 2010-02-01 | 46,600 | 47,000 | 46,000 | 46,000 | 15 | 115 |
| 2010-01-29 | 46,652 | 46,800 | 46,500 | 46,600 | 20 | 116.50 |
| 2010-01-28 | 46,752 | 47,500 | 46,752 | 47,300 | 45 | 118.25 |
| 2010-01-27 | 47,200 | 47,752 | 46,700 | 47,000 | 54 | 117.50 |
| 2010-01-26 | 47,052 | 47,600 | 46,900 | 47,100 | 22 | 117.75 |
| 2010-01-25 | 47,700 | 47,700 | 47,000 | 47,600 | 15 | 119 |
| 2010-01-22 | 46,452 | 47,700 | 46,000 | 47,700 | 59 | 119.25 |
| 2010-01-21 | 47,100 | 47,100 | 46,152 | 46,452 | 22 | 116.13 |
| 2010-01-20 | 47,652 | 47,800 | 46,952 | 47,800 | 56 | 119.50 |
| 2010-01-19 | 45,300 | 47,852 | 45,200 | 47,000 | 158 | 117.50 |
| 2010-01-18 | 45,900 | 46,500 | 45,252 | 45,252 | 46 | 113.13 |
| 2010-01-15 | 44,000 | 46,000 | 44,000 | 45,852 | 59 | 114.63 |
| 2010-01-14 | 44,000 | 44,052 | 43,800 | 43,900 | 24 | 109.75 |
| 2010-01-13 | 44,000 | 44,000 | 43,852 | 44,000 | 38 | 110 |
| 2010-01-12 | 44,152 | 44,200 | 44,000 | 44,200 | 25 | 110.50 |
| 2010-01-08 | 44,152 | 44,152 | 43,700 | 44,152 | 54 | 110.38 |
| 2010-01-07 | 44,500 | 44,500 | 43,900 | 44,152 | 28 | 110.38 |
| 2010-01-06 | 44,200 | 44,400 | 43,900 | 43,900 | 46 | 109.75 |
| 2010-01-05 | 44,000 | 44,800 | 44,000 | 44,500 | 42 | 111.25 |
| 2010-01-04 | 44,000 | 44,200 | 43,500 | 44,000 | 31 | 110 |
分割・併合履歴 ： [2014-10-29]1株→4株 [2012-04-25]1株→100株 [2005-08-26]1株→4株
