2454 (株)オールアバウト 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 | 44,750 | 46,400 | 43,000 | 46,400 | 49 | 464 |
| 2010-12-29 | 46,000 | 46,500 | 43,000 | 44,600 | 142 | 446 |
| 2010-12-28 | 44,500 | 45,400 | 44,000 | 45,000 | 113 | 450 |
| 2010-12-27 | 41,000 | 46,500 | 41,000 | 43,950 | 380 | 439.50 |
| 2010-12-24 | 39,000 | 39,900 | 38,300 | 39,900 | 62 | 399 |
| 2010-12-22 | 41,200 | 41,250 | 39,300 | 40,000 | 162 | 400 |
| 2010-12-21 | 40,000 | 41,200 | 37,600 | 40,650 | 148 | 406.50 |
| 2010-12-20 | 36,600 | 40,400 | 36,100 | 39,500 | 211 | 395 |
| 2010-12-17 | 34,800 | 35,800 | 33,900 | 35,800 | 137 | 358 |
| 2010-12-16 | 34,500 | 35,000 | 33,900 | 34,850 | 48 | 348.50 |
| 2010-12-15 | 35,300 | 35,500 | 33,500 | 35,100 | 72 | 351 |
| 2010-12-14 | 35,500 | 36,000 | 33,100 | 34,700 | 112 | 347 |
| 2010-12-13 | 35,500 | 36,700 | 35,000 | 35,500 | 141 | 355 |
| 2010-12-10 | 33,500 | 35,000 | 33,000 | 35,000 | 89 | 350 |
| 2010-12-09 | 33,900 | 33,900 | 32,500 | 33,200 | 16 | 332 |
| 2010-12-08 | 34,600 | 35,500 | 33,150 | 33,800 | 99 | 338 |
| 2010-12-07 | 32,150 | 35,500 | 31,300 | 34,100 | 190 | 341 |
| 2010-12-06 | 32,100 | 32,100 | 31,700 | 32,000 | 28 | 320 |
| 2010-12-03 | 32,150 | 32,150 | 31,200 | 32,100 | 11 | 321 |
| 2010-12-02 | 32,200 | 32,200 | 30,700 | 32,000 | 66 | 320 |
| 2010-12-01 | 31,050 | 32,700 | 31,050 | 31,700 | 32 | 317 |
| 2010-11-30 | 32,700 | 32,800 | 30,850 | 32,450 | 68 | 324.50 |
| 2010-11-29 | 33,200 | 33,200 | 31,750 | 32,350 | 13 | 323.50 |
| 2010-11-26 | 34,000 | 35,000 | 31,700 | 31,700 | 115 | 317 |
| 2010-11-25 | 33,500 | 34,500 | 33,000 | 33,850 | 41 | 338.50 |
| 2010-11-24 | 31,600 | 33,900 | 31,500 | 32,800 | 80 | 328 |
| 2010-11-22 | 29,410 | 32,900 | 29,410 | 32,900 | 64 | 329 |
| 2010-11-19 | 30,450 | 30,900 | 29,300 | 29,910 | 101 | 299.10 |
| 2010-11-18 | 28,010 | 30,000 | 27,200 | 29,950 | 63 | 299.50 |
| 2010-11-17 | 26,500 | 28,510 | 26,500 | 28,010 | 28 | 280.10 |
| 2010-11-16 | 28,500 | 29,500 | 28,000 | 28,000 | 71 | 280 |
| 2010-11-15 | 28,810 | 30,350 | 27,550 | 29,500 | 88 | 295 |
| 2010-11-12 | 30,000 | 32,500 | 28,520 | 29,310 | 245 | 293.10 |
| 2010-11-11 | 26,890 | 30,600 | 26,500 | 30,600 | 567 | 306 |
| 2010-11-10 | 24,820 | 26,500 | 24,820 | 25,600 | 61 | 256 |
| 2010-11-09 | 25,100 | 25,100 | 24,900 | 24,900 | 61 | 249 |
| 2010-11-08 | 24,630 | 25,300 | 24,630 | 25,300 | 30 | 253 |
| 2010-11-05 | 24,500 | 25,000 | 24,030 | 24,700 | 72 | 247 |
| 2010-11-04 | 25,590 | 25,590 | 23,850 | 24,000 | 88 | 240 |
| 2010-11-02 | 25,500 | 25,500 | 23,600 | 23,600 | 75 | 236 |
| 2010-11-01 | 26,010 | 26,200 | 25,200 | 25,200 | 73 | 252 |
| 2010-10-29 | 27,040 | 27,300 | 26,020 | 26,970 | 101 | 269.70 |
| 2010-10-28 | 27,550 | 29,100 | 26,250 | 28,100 | 307 | 281 |
| 2010-10-27 | 33,950 | 38,850 | 32,000 | 32,350 | 1,417 | 323.50 |
| 2010-10-26 | 27,000 | 31,850 | 27,000 | 31,850 | 119 | 318.50 |
| 2010-10-25 | 26,490 | 26,850 | 26,490 | 26,850 | 6 | 268.50 |
| 2010-10-22 | 25,000 | 26,490 | 25,000 | 26,490 | 53 | 264.90 |
| 2010-10-21 | 25,610 | 26,550 | 24,300 | 25,780 | 95 | 257.80 |
| 2010-10-19 | 26,500 | 26,600 | 26,400 | 26,560 | 27 | 265.60 |
| 2010-10-18 | 27,300 | 27,310 | 27,000 | 27,000 | 13 | 270 |
| 2010-10-15 | 27,300 | 27,500 | 27,300 | 27,310 | 14 | 273.10 |
| 2010-10-14 | 28,090 | 28,310 | 27,300 | 28,300 | 22 | 283 |
| 2010-10-13 | 29,000 | 29,000 | 28,210 | 28,310 | 13 | 283.10 |
| 2010-10-12 | 30,000 | 30,000 | 29,100 | 29,190 | 56 | 291.90 |
| 2010-10-08 | 30,700 | 30,800 | 30,700 | 30,800 | 5 | 308 |
| 2010-10-07 | 29,800 | 30,650 | 29,800 | 30,650 | 23 | 306.50 |
| 2010-10-06 | 30,450 | 30,450 | 29,810 | 30,450 | 13 | 304.50 |
| 2010-10-05 | 30,000 | 30,500 | 29,750 | 30,450 | 30 | 304.50 |
| 2010-10-04 | 30,550 | 30,550 | 30,000 | 30,350 | 34 | 303.50 |
| 2010-10-01 | 32,000 | 32,000 | 30,700 | 30,800 | 10 | 308 |
| 2010-09-30 | 32,000 | 32,450 | 30,550 | 32,450 | 17 | 324.50 |
| 2010-09-29 | 33,900 | 33,900 | 33,900 | 33,900 | 3 | 339 |
| 2010-09-28 | 33,900 | 33,900 | 33,900 | 33,900 | 1 | 339 |
| 2010-09-27 | 32,500 | 33,200 | 32,000 | 32,000 | 16 | 320 |
| 2010-09-24 | 32,700 | 32,700 | 32,500 | 32,500 | 7 | 325 |
| 2010-09-22 | 33,700 | 33,700 | 33,000 | 33,000 | 20 | 330 |
| 2010-09-21 | 33,300 | 33,700 | 33,300 | 33,700 | 8 | 337 |
| 2010-09-17 | 33,700 | 34,050 | 33,400 | 34,000 | 27 | 340 |
| 2010-09-16 | 33,600 | 34,400 | 33,600 | 34,400 | 7 | 344 |
| 2010-09-15 | 34,200 | 35,000 | 34,200 | 35,000 | 2 | 350 |
| 2010-09-14 | 34,900 | 35,000 | 34,500 | 35,000 | 35 | 350 |
| 2010-09-13 | 36,900 | 36,900 | 33,800 | 34,200 | 24 | 342 |
| 2010-09-10 | 38,900 | 38,900 | 36,600 | 36,900 | 27 | 369 |
| 2010-09-09 | 35,800 | 37,500 | 35,800 | 37,500 | 20 | 375 |
| 2010-09-08 | 34,150 | 35,800 | 33,800 | 35,800 | 28 | 358 |
| 2010-09-07 | 36,800 | 36,800 | 34,000 | 34,700 | 36 | 347 |
| 2010-09-06 | 32,550 | 36,500 | 32,550 | 34,000 | 47 | 340 |
| 2010-09-03 | 32,200 | 32,200 | 32,200 | 32,200 | 3 | 322 |
| 2010-09-02 | 32,700 | 32,700 | 31,550 | 32,100 | 28 | 321 |
| 2010-09-01 | 32,000 | 32,000 | 32,000 | 32,000 | 2 | 320 |
| 2010-08-30 | 32,000 | 33,850 | 32,000 | 33,000 | 14 | 330 |
| 2010-08-27 | 32,000 | 33,300 | 32,000 | 33,300 | 9 | 333 |
| 2010-08-26 | 32,850 | 33,900 | 32,850 | 33,250 | 20 | 332.50 |
| 2010-08-25 | 33,500 | 34,700 | 33,500 | 33,550 | 7 | 335.50 |
| 2010-08-24 | 35,500 | 35,500 | 33,600 | 33,600 | 23 | 336 |
| 2010-08-23 | 34,000 | 34,000 | 33,000 | 33,050 | 24 | 330.50 |
| 2010-08-20 | 34,400 | 34,800 | 33,900 | 34,000 | 34 | 340 |
| 2010-08-19 | 34,400 | 35,300 | 34,250 | 35,300 | 50 | 353 |
| 2010-08-18 | 35,550 | 36,500 | 34,300 | 36,500 | 58 | 365 |
| 2010-08-17 | 36,100 | 36,100 | 36,100 | 36,100 | 20 | 361 |
| 2010-08-16 | 37,200 | 37,200 | 37,000 | 37,000 | 6 | 370 |
| 2010-08-13 | 38,000 | 38,300 | 37,500 | 37,500 | 6 | 375 |
| 2010-08-12 | 38,500 | 38,700 | 37,000 | 37,100 | 21 | 371 |
| 2010-08-11 | 39,100 | 39,100 | 38,000 | 38,100 | 47 | 381 |
| 2010-08-10 | 40,050 | 40,050 | 39,500 | 39,500 | 19 | 395 |
| 2010-08-09 | 41,850 | 41,850 | 39,850 | 40,100 | 13 | 401 |
| 2010-08-06 | 40,150 | 41,950 | 36,600 | 41,950 | 91 | 419.50 |
| 2010-08-05 | 40,900 | 43,000 | 40,050 | 40,100 | 188 | 401 |
| 2010-08-04 | 44,200 | 44,500 | 40,500 | 40,500 | 194 | 405 |
| 2010-08-03 | 48,900 | 48,900 | 42,100 | 44,900 | 266 | 449 |
| 2010-08-02 | 47,900 | 47,900 | 46,900 | 47,900 | 145 | 479 |
| 2010-07-30 | 41,600 | 41,600 | 40,050 | 40,900 | 25 | 409 |
| 2010-07-29 | 41,300 | 42,100 | 41,000 | 41,000 | 13 | 410 |
| 2010-07-28 | 41,500 | 42,500 | 41,500 | 42,250 | 23 | 422.50 |
| 2010-07-27 | 41,000 | 42,700 | 41,000 | 41,500 | 6 | 415 |
| 2010-07-26 | 40,000 | 41,000 | 40,000 | 41,000 | 5 | 410 |
| 2010-07-23 | 40,500 | 40,500 | 40,000 | 40,000 | 83 | 400 |
| 2010-07-22 | 40,500 | 40,500 | 40,500 | 40,500 | 18 | 405 |
| 2010-07-21 | 40,500 | 40,500 | 40,100 | 40,500 | 29 | 405 |
| 2010-07-20 | 41,000 | 41,500 | 40,500 | 40,500 | 17 | 405 |
| 2010-07-16 | 41,050 | 41,050 | 40,500 | 40,500 | 26 | 405 |
| 2010-07-15 | 41,300 | 41,300 | 40,000 | 40,300 | 66 | 403 |
| 2010-07-14 | 40,300 | 42,000 | 40,300 | 42,000 | 17 | 420 |
| 2010-07-13 | 41,600 | 42,000 | 41,600 | 41,600 | 3 | 416 |
| 2010-07-12 | 43,000 | 43,000 | 41,700 | 41,800 | 15 | 418 |
| 2010-07-09 | 43,300 | 43,300 | 41,100 | 43,000 | 9 | 430 |
| 2010-07-08 | 44,400 | 44,500 | 43,300 | 43,300 | 12 | 433 |
| 2010-07-07 | 43,900 | 43,900 | 43,500 | 43,900 | 3 | 439 |
| 2010-07-06 | 43,000 | 43,950 | 43,000 | 43,000 | 4 | 430 |
| 2010-07-05 | 43,000 | 43,200 | 43,000 | 43,200 | 5 | 432 |
| 2010-07-02 | 42,700 | 42,700 | 42,700 | 42,700 | 7 | 427 |
| 2010-07-01 | 42,000 | 42,250 | 41,500 | 42,250 | 28 | 422.50 |
| 2010-06-30 | 43,000 | 44,000 | 41,100 | 44,000 | 28 | 440 |
| 2010-06-29 | 45,000 | 45,550 | 43,100 | 45,500 | 31 | 455 |
| 2010-06-28 | 44,300 | 44,600 | 43,100 | 44,600 | 28 | 446 |
| 2010-06-25 | 44,050 | 45,000 | 43,700 | 44,300 | 32 | 443 |
| 2010-06-24 | 44,000 | 45,600 | 44,000 | 45,600 | 42 | 456 |
| 2010-06-23 | 46,000 | 46,000 | 44,000 | 44,000 | 95 | 440 |
| 2010-06-22 | 46,600 | 46,650 | 46,550 | 46,550 | 19 | 465.50 |
| 2010-06-21 | 45,400 | 47,950 | 45,400 | 47,300 | 17 | 473 |
| 2010-06-18 | 48,500 | 48,500 | 46,000 | 48,000 | 55 | 480 |
| 2010-06-17 | 49,900 | 50,300 | 48,800 | 48,800 | 81 | 488 |
| 2010-06-16 | 50,300 | 50,500 | 49,500 | 50,300 | 28 | 503 |
| 2010-06-15 | 50,300 | 50,300 | 48,700 | 48,700 | 21 | 487 |
| 2010-06-14 | 48,500 | 50,500 | 48,200 | 50,300 | 40 | 503 |
| 2010-06-11 | 50,100 | 51,000 | 48,200 | 48,200 | 13 | 482 |
| 2010-06-10 | 48,450 | 49,500 | 46,600 | 49,500 | 35 | 495 |
| 2010-06-09 | 48,100 | 48,900 | 48,100 | 48,900 | 46 | 489 |
| 2010-06-08 | 49,500 | 50,900 | 48,100 | 50,500 | 27 | 505 |
| 2010-06-07 | 48,150 | 52,000 | 48,150 | 51,400 | 40 | 514 |
| 2010-06-04 | 53,300 | 53,400 | 51,700 | 51,700 | 13 | 517 |
| 2010-06-03 | 49,000 | 54,000 | 48,550 | 53,000 | 86 | 530 |
| 2010-06-02 | 50,000 | 51,000 | 49,300 | 50,700 | 56 | 507 |
| 2010-06-01 | 52,300 | 53,000 | 49,000 | 52,000 | 32 | 520 |
| 2010-05-31 | 49,000 | 52,400 | 49,000 | 52,300 | 32 | 523 |
| 2010-05-28 | 53,400 | 53,500 | 50,500 | 50,500 | 27 | 505 |
| 2010-05-27 | 46,600 | 49,600 | 45,200 | 49,000 | 32 | 490 |
| 2010-05-26 | 47,300 | 49,000 | 44,500 | 49,000 | 94 | 490 |
| 2010-05-25 | 51,000 | 51,000 | 48,000 | 49,400 | 58 | 494 |
| 2010-05-24 | 51,500 | 51,900 | 50,500 | 51,900 | 12 | 519 |
| 2010-05-21 | 50,000 | 51,700 | 48,000 | 51,700 | 82 | 517 |
| 2010-05-20 | 52,100 | 53,000 | 51,500 | 52,800 | 83 | 528 |
| 2010-05-19 | 52,000 | 56,000 | 50,200 | 54,400 | 120 | 544 |
| 2010-05-18 | 57,900 | 57,900 | 52,000 | 56,000 | 147 | 560 |
| 2010-05-17 | 63,000 | 63,000 | 54,200 | 54,300 | 420 | 543 |
| 2010-05-14 | 64,900 | 65,500 | 60,100 | 63,500 | 165 | 635 |
| 2010-05-13 | 60,400 | 66,000 | 58,000 | 65,000 | 225 | 650 |
| 2010-05-12 | 60,900 | 62,000 | 57,100 | 60,400 | 163 | 604 |
| 2010-05-11 | 59,000 | 62,800 | 55,600 | 62,800 | 543 | 628 |
| 2010-05-10 | 55,000 | 63,000 | 55,000 | 63,000 | 767 | 630 |
| 2010-05-07 | 56,000 | 56,200 | 51,500 | 53,000 | 463 | 530 |
| 2010-05-06 | 63,200 | 63,200 | 58,600 | 58,600 | 252 | 586 |
| 2010-04-30 | 68,300 | 69,500 | 64,000 | 65,500 | 211 | 655 |
| 2010-04-28 | 68,000 | 70,400 | 66,700 | 68,400 | 461 | 684 |
| 2010-04-27 | 75,200 | 76,000 | 70,200 | 72,600 | 2,162 | 726 |
| 2010-04-26 | 69,700 | 76,700 | 68,100 | 76,700 | 1,513 | 767 |
| 2010-04-23 | 68,000 | 68,000 | 64,400 | 66,700 | 292 | 667 |
| 2010-04-22 | 64,000 | 68,000 | 61,500 | 66,000 | 533 | 660 |
| 2010-04-21 | 59,900 | 63,400 | 59,000 | 62,900 | 351 | 629 |
| 2010-04-20 | 62,300 | 62,600 | 57,000 | 61,900 | 481 | 619 |
| 2010-04-19 | 62,500 | 63,800 | 61,600 | 62,700 | 463 | 627 |
| 2010-04-16 | 69,000 | 69,000 | 58,400 | 66,500 | 1,375 | 665 |
| 2010-04-15 | 70,000 | 76,400 | 66,200 | 70,000 | 1,660 | 700 |
| 2010-04-14 | 59,500 | 70,700 | 55,000 | 69,000 | 2,418 | 690 |
| 2010-04-13 | 58,700 | 63,700 | 57,700 | 60,700 | 2,168 | 607 |
| 2010-04-12 | 47,400 | 53,700 | 47,000 | 53,700 | 1,440 | 537 |
| 2010-04-09 | 39,050 | 46,700 | 39,050 | 46,700 | 641 | 467 |
| 2010-04-08 | 39,500 | 41,400 | 39,500 | 39,700 | 73 | 397 |
| 2010-04-07 | 38,750 | 40,000 | 38,000 | 39,400 | 140 | 394 |
| 2010-04-06 | 39,000 | 40,400 | 37,000 | 37,700 | 160 | 377 |
| 2010-04-05 | 38,000 | 38,000 | 36,800 | 37,200 | 40 | 372 |
| 2010-04-02 | 36,100 | 37,800 | 36,000 | 37,800 | 128 | 378 |
| 2010-04-01 | 38,000 | 38,000 | 35,150 | 37,000 | 73 | 370 |
| 2010-03-31 | 39,500 | 41,200 | 37,100 | 38,000 | 79 | 380 |
| 2010-03-30 | 36,900 | 38,200 | 35,150 | 38,200 | 54 | 382 |
| 2010-03-29 | 35,500 | 36,900 | 34,100 | 36,900 | 113 | 369 |
| 2010-03-26 | 36,800 | 37,500 | 33,000 | 37,500 | 223 | 375 |
| 2010-03-25 | 38,500 | 38,500 | 36,750 | 37,100 | 65 | 371 |
| 2010-03-24 | 41,000 | 43,100 | 38,600 | 39,050 | 169 | 390.50 |
| 2010-03-23 | 42,700 | 42,700 | 37,000 | 40,800 | 327 | 408 |
| 2010-03-19 | 37,000 | 41,500 | 35,000 | 38,500 | 347 | 385 |
| 2010-03-18 | 32,500 | 37,000 | 31,700 | 37,000 | 169 | 370 |
| 2010-03-17 | 31,800 | 32,500 | 31,000 | 31,400 | 70 | 314 |
| 2010-03-16 | 30,100 | 34,400 | 30,000 | 30,500 | 71 | 305 |
| 2010-03-15 | 30,000 | 30,700 | 30,000 | 30,100 | 26 | 301 |
| 2010-03-12 | 30,100 | 30,700 | 29,900 | 30,700 | 35 | 307 |
| 2010-03-11 | 30,100 | 30,900 | 29,520 | 30,800 | 51 | 308 |
| 2010-03-10 | 30,600 | 31,500 | 30,000 | 31,500 | 70 | 315 |
| 2010-03-09 | 31,900 | 31,900 | 29,510 | 30,550 | 67 | 305.50 |
| 2010-03-08 | 30,200 | 31,950 | 30,000 | 31,900 | 41 | 319 |
| 2010-03-05 | 29,700 | 31,400 | 29,700 | 30,500 | 38 | 305 |
| 2010-03-04 | 31,900 | 32,100 | 30,250 | 30,950 | 41 | 309.50 |
| 2010-03-03 | 29,520 | 32,000 | 29,300 | 32,000 | 65 | 320 |
| 2010-03-02 | 32,100 | 32,500 | 30,300 | 32,250 | 67 | 322.50 |
| 2010-03-01 | 33,000 | 34,800 | 32,000 | 32,100 | 166 | 321 |
| 2010-02-26 | 31,500 | 32,200 | 30,000 | 31,000 | 101 | 310 |
| 2010-02-25 | 33,900 | 36,100 | 29,100 | 32,200 | 563 | 322 |
| 2010-02-24 | 33,900 | 33,900 | 33,900 | 33,900 | 341 | 339 |
| 2010-02-23 | 23,520 | 28,900 | 23,520 | 28,900 | 154 | 289 |
| 2010-02-22 | 23,800 | 23,900 | 23,500 | 23,900 | 13 | 239 |
| 2010-02-19 | 23,950 | 23,950 | 23,300 | 23,800 | 11 | 238 |
| 2010-02-18 | 24,000 | 24,000 | 23,500 | 23,990 | 24 | 239.90 |
| 2010-02-17 | 23,500 | 23,900 | 23,020 | 23,900 | 18 | 239 |
| 2010-02-16 | 23,790 | 23,790 | 22,710 | 23,700 | 25 | 237 |
| 2010-02-15 | 23,580 | 24,580 | 23,000 | 23,980 | 26 | 239.80 |
| 2010-02-12 | 22,000 | 24,000 | 22,000 | 24,000 | 46 | 240 |
| 2010-02-10 | 22,850 | 23,500 | 21,390 | 23,490 | 61 | 234.90 |
| 2010-02-09 | 23,000 | 23,500 | 22,500 | 22,900 | 20 | 229 |
| 2010-02-08 | 24,300 | 24,300 | 23,000 | 23,000 | 81 | 230 |
| 2010-02-05 | 25,700 | 25,700 | 24,200 | 25,000 | 46 | 250 |
| 2010-02-04 | 26,020 | 26,300 | 25,010 | 25,900 | 47 | 259 |
| 2010-02-03 | 27,500 | 27,500 | 26,300 | 26,300 | 56 | 263 |
| 2010-02-02 | 26,250 | 28,000 | 26,200 | 28,000 | 100 | 280 |
| 2010-02-01 | 28,500 | 28,900 | 26,150 | 27,000 | 187 | 270 |
| 2010-01-29 | 34,000 | 34,000 | 28,500 | 30,000 | 1,026 | 300 |
| 2010-01-28 | 29,000 | 29,000 | 29,000 | 29,000 | 16 | 290 |
| 2010-01-27 | 24,200 | 25,000 | 24,000 | 24,000 | 50 | 240 |
| 2010-01-26 | 23,500 | 23,900 | 23,400 | 23,900 | 27 | 239 |
| 2010-01-25 | 22,500 | 22,500 | 22,000 | 22,000 | 10 | 220 |
| 2010-01-22 | 22,000 | 22,990 | 21,990 | 22,990 | 33 | 229.90 |
| 2010-01-21 | 21,800 | 22,000 | 21,800 | 22,000 | 6 | 220 |
| 2010-01-20 | 22,220 | 22,990 | 22,220 | 22,990 | 2 | 229.90 |
| 2010-01-19 | 21,800 | 21,800 | 21,500 | 21,600 | 6 | 216 |
| 2010-01-18 | 22,900 | 23,720 | 21,600 | 22,000 | 18 | 220 |
| 2010-01-15 | 23,000 | 23,000 | 22,500 | 22,500 | 4 | 225 |
| 2010-01-14 | 22,310 | 23,000 | 22,310 | 23,000 | 6 | 230 |
| 2010-01-13 | 22,800 | 22,800 | 22,200 | 22,300 | 9 | 223 |
| 2010-01-12 | 23,800 | 23,800 | 21,720 | 22,800 | 35 | 228 |
| 2010-01-08 | 25,000 | 25,000 | 24,000 | 24,000 | 8 | 240 |
| 2010-01-07 | 24,900 | 24,900 | 24,500 | 24,500 | 14 | 245 |
| 2010-01-06 | 24,600 | 24,900 | 24,200 | 24,900 | 18 | 249 |
| 2010-01-05 | 22,790 | 24,200 | 22,790 | 24,200 | 37 | 242 |
| 2010-01-04 | 21,500 | 22,800 | 21,410 | 22,790 | 23 | 227.90 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株
