2461 (株)ファンコミュニケーションズ 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 | 104,504 | 104,600 | 102,200 | 103,000 | 185 | 128.75 |
| 2010-12-29 | 104,304 | 105,200 | 103,504 | 104,504 | 121 | 130.63 |
| 2010-12-28 | 107,600 | 107,600 | 100,504 | 105,304 | 229 | 131.63 |
| 2010-12-27 | 110,200 | 110,200 | 107,304 | 108,000 | 207 | 135 |
| 2010-12-24 | 108,800 | 109,504 | 108,504 | 109,304 | 228 | 136.63 |
| 2010-12-22 | 112,904 | 113,000 | 108,000 | 108,600 | 639 | 135.75 |
| 2010-12-21 | 107,200 | 109,400 | 106,904 | 109,304 | 322 | 136.63 |
| 2010-12-20 | 108,504 | 109,600 | 106,504 | 107,104 | 374 | 133.88 |
| 2010-12-17 | 110,000 | 110,000 | 107,704 | 108,304 | 264 | 135.38 |
| 2010-12-16 | 109,800 | 111,800 | 108,000 | 108,400 | 754 | 135.50 |
| 2010-12-15 | 106,800 | 107,904 | 105,400 | 105,800 | 575 | 132.25 |
| 2010-12-14 | 106,000 | 106,000 | 102,600 | 104,400 | 500 | 130.50 |
| 2010-12-13 | 99,800 | 104,800 | 99,800 | 104,304 | 839 | 130.38 |
| 2010-12-10 | 99,704 | 99,704 | 97,600 | 99,000 | 182 | 123.75 |
| 2010-12-09 | 99,104 | 99,504 | 98,104 | 99,000 | 168 | 123.75 |
| 2010-12-08 | 96,304 | 98,504 | 96,304 | 98,504 | 277 | 123.13 |
| 2010-12-07 | 97,000 | 97,800 | 96,104 | 96,904 | 205 | 121.13 |
| 2010-12-06 | 98,304 | 98,304 | 96,000 | 96,400 | 198 | 120.50 |
| 2010-12-03 | 96,904 | 98,704 | 96,104 | 97,504 | 150 | 121.88 |
| 2010-12-02 | 98,704 | 98,800 | 97,304 | 97,304 | 221 | 121.63 |
| 2010-12-01 | 95,504 | 97,504 | 95,504 | 97,504 | 98 | 121.88 |
| 2010-11-30 | 97,000 | 97,904 | 95,800 | 95,904 | 189 | 119.88 |
| 2010-11-29 | 97,000 | 97,504 | 95,104 | 97,000 | 117 | 121.25 |
| 2010-11-26 | 97,800 | 98,904 | 96,400 | 96,400 | 223 | 120.50 |
| 2010-11-25 | 99,200 | 99,600 | 98,000 | 98,400 | 477 | 123 |
| 2010-11-24 | 92,800 | 98,304 | 92,200 | 97,504 | 323 | 121.88 |
| 2010-11-22 | 94,200 | 95,504 | 92,904 | 95,000 | 152 | 118.75 |
| 2010-11-19 | 94,000 | 96,504 | 92,704 | 92,704 | 253 | 115.88 |
| 2010-11-18 | 92,000 | 94,600 | 92,000 | 93,600 | 228 | 117 |
| 2010-11-17 | 90,000 | 92,000 | 89,000 | 92,000 | 125 | 115 |
| 2010-11-16 | 92,904 | 93,000 | 90,904 | 91,104 | 122 | 113.88 |
| 2010-11-15 | 91,000 | 91,504 | 89,104 | 91,504 | 170 | 114.38 |
| 2010-11-12 | 89,000 | 90,904 | 89,000 | 90,600 | 142 | 113.25 |
| 2010-11-11 | 91,200 | 91,800 | 89,904 | 89,904 | 155 | 112.38 |
| 2010-11-10 | 93,000 | 94,304 | 90,400 | 90,504 | 531 | 113.13 |
| 2010-11-09 | 85,800 | 87,504 | 84,000 | 86,200 | 240 | 107.75 |
| 2010-11-08 | 83,704 | 84,504 | 83,000 | 84,504 | 84 | 105.63 |
| 2010-11-05 | 81,304 | 83,800 | 81,304 | 83,000 | 104 | 103.75 |
| 2010-11-04 | 81,400 | 81,904 | 80,800 | 80,904 | 91 | 101.13 |
| 2010-11-02 | 81,400 | 82,104 | 81,400 | 81,400 | 28 | 101.75 |
| 2010-11-01 | 81,304 | 82,400 | 81,200 | 81,400 | 23 | 101.75 |
| 2010-10-29 | 81,304 | 82,104 | 81,200 | 81,904 | 47 | 102.38 |
| 2010-10-28 | 81,200 | 83,000 | 81,200 | 81,200 | 143 | 101.50 |
| 2010-10-27 | 81,504 | 83,400 | 81,200 | 81,200 | 128 | 101.50 |
| 2010-10-26 | 82,104 | 82,104 | 81,600 | 81,600 | 70 | 102 |
| 2010-10-25 | 82,400 | 83,600 | 82,304 | 82,304 | 92 | 102.88 |
| 2010-10-22 | 82,800 | 82,904 | 82,104 | 82,400 | 64 | 103 |
| 2010-10-21 | 84,000 | 84,400 | 82,904 | 82,904 | 52 | 103.63 |
| 2010-10-20 | 83,104 | 84,504 | 82,000 | 84,000 | 92 | 105 |
| 2010-10-19 | 84,000 | 84,800 | 82,000 | 84,304 | 61 | 105.38 |
| 2010-10-18 | 83,800 | 84,800 | 82,200 | 84,000 | 73 | 105 |
| 2010-10-15 | 85,704 | 87,400 | 84,104 | 84,200 | 36 | 105.25 |
| 2010-10-14 | 87,200 | 87,504 | 86,000 | 86,104 | 30 | 107.63 |
| 2010-10-13 | 86,200 | 87,904 | 86,104 | 87,904 | 46 | 109.88 |
| 2010-10-12 | 92,200 | 92,200 | 87,000 | 89,200 | 114 | 111.50 |
| 2010-10-08 | 89,000 | 93,000 | 88,504 | 92,200 | 247 | 115.25 |
| 2010-10-07 | 88,904 | 88,904 | 87,504 | 88,504 | 25 | 110.63 |
| 2010-10-06 | 85,000 | 89,704 | 85,000 | 87,504 | 91 | 109.38 |
| 2010-10-05 | 84,000 | 85,000 | 84,000 | 85,000 | 67 | 106.25 |
| 2010-10-04 | 84,504 | 85,504 | 84,400 | 84,504 | 53 | 105.63 |
| 2010-10-01 | 84,000 | 85,000 | 83,104 | 84,504 | 51 | 105.63 |
| 2010-09-30 | 85,000 | 85,000 | 83,704 | 83,904 | 119 | 104.88 |
| 2010-09-29 | 86,000 | 86,504 | 84,800 | 85,704 | 53 | 107.13 |
| 2010-09-28 | 87,104 | 87,104 | 85,000 | 85,200 | 184 | 106.50 |
| 2010-09-27 | 88,904 | 88,904 | 87,200 | 87,704 | 89 | 109.63 |
| 2010-09-24 | 88,504 | 88,704 | 87,200 | 88,704 | 149 | 110.88 |
| 2010-09-22 | 90,000 | 90,000 | 89,000 | 89,600 | 54 | 112 |
| 2010-09-21 | 90,504 | 90,504 | 89,504 | 90,000 | 111 | 112.50 |
| 2010-09-17 | 90,000 | 90,104 | 89,000 | 89,104 | 113 | 111.38 |
| 2010-09-16 | 90,200 | 90,200 | 89,104 | 89,104 | 100 | 111.38 |
| 2010-09-15 | 89,000 | 90,200 | 89,000 | 89,304 | 115 | 111.63 |
| 2010-09-14 | 89,504 | 90,504 | 88,000 | 89,904 | 215 | 112.38 |
| 2010-09-13 | 89,304 | 89,904 | 88,904 | 88,904 | 181 | 111.13 |
| 2010-09-10 | 90,304 | 90,304 | 88,904 | 89,104 | 138 | 111.38 |
| 2010-09-09 | 89,800 | 90,904 | 89,304 | 89,304 | 52 | 111.63 |
| 2010-09-08 | 90,800 | 90,904 | 88,704 | 89,200 | 265 | 111.50 |
| 2010-09-07 | 93,000 | 93,200 | 92,304 | 92,304 | 111 | 115.38 |
| 2010-09-06 | 92,600 | 93,504 | 92,200 | 93,504 | 121 | 116.88 |
| 2010-09-03 | 93,704 | 93,704 | 91,200 | 92,904 | 61 | 116.13 |
| 2010-09-02 | 94,904 | 94,904 | 92,000 | 93,000 | 87 | 116.25 |
| 2010-09-01 | 91,000 | 94,400 | 91,000 | 93,200 | 60 | 116.50 |
| 2010-08-31 | 92,504 | 92,504 | 91,000 | 91,000 | 88 | 113.75 |
| 2010-08-30 | 96,000 | 96,000 | 92,000 | 92,600 | 171 | 115.75 |
| 2010-08-27 | 89,904 | 93,400 | 89,600 | 93,400 | 118 | 116.75 |
| 2010-08-26 | 89,800 | 91,504 | 89,800 | 90,304 | 45 | 112.88 |
| 2010-08-25 | 90,104 | 92,504 | 89,504 | 89,600 | 165 | 112 |
| 2010-08-24 | 95,504 | 95,504 | 92,000 | 92,000 | 134 | 115 |
| 2010-08-23 | 96,000 | 96,000 | 94,000 | 95,304 | 153 | 119.13 |
| 2010-08-20 | 96,000 | 99,800 | 95,104 | 95,200 | 156 | 119 |
| 2010-08-19 | 94,904 | 98,800 | 94,800 | 98,200 | 202 | 122.75 |
| 2010-08-18 | 95,504 | 95,800 | 94,000 | 94,904 | 172 | 118.63 |
| 2010-08-17 | 93,000 | 95,000 | 91,104 | 94,000 | 197 | 117.50 |
| 2010-08-16 | 93,304 | 93,504 | 90,800 | 91,800 | 132 | 114.75 |
| 2010-08-13 | 92,304 | 94,304 | 92,104 | 93,304 | 149 | 116.63 |
| 2010-08-12 | 94,000 | 94,000 | 89,200 | 92,304 | 216 | 115.38 |
| 2010-08-11 | 95,504 | 97,800 | 93,200 | 95,200 | 402 | 119 |
| 2010-08-10 | 90,504 | 94,104 | 90,200 | 93,104 | 153 | 116.38 |
| 2010-08-09 | 91,504 | 91,704 | 88,000 | 91,400 | 86 | 114.25 |
| 2010-08-06 | 90,000 | 92,000 | 88,600 | 91,000 | 100 | 113.75 |
| 2010-08-05 | 91,000 | 91,000 | 88,904 | 90,104 | 97 | 112.63 |
| 2010-08-04 | 92,200 | 92,200 | 88,000 | 91,000 | 197 | 113.75 |
| 2010-08-03 | 93,704 | 93,704 | 89,000 | 90,704 | 118 | 113.38 |
| 2010-08-02 | 93,800 | 95,000 | 90,104 | 91,000 | 209 | 113.75 |
| 2010-07-30 | 96,000 | 96,000 | 92,504 | 93,800 | 118 | 117.25 |
| 2010-07-29 | 93,904 | 98,304 | 93,504 | 95,200 | 315 | 119 |
| 2010-07-28 | 92,104 | 95,000 | 92,104 | 94,904 | 103 | 118.63 |
| 2010-07-27 | 93,600 | 95,000 | 91,904 | 91,904 | 129 | 114.88 |
| 2010-07-26 | 90,504 | 93,600 | 90,504 | 93,600 | 122 | 117 |
| 2010-07-23 | 90,400 | 91,400 | 88,200 | 91,400 | 106 | 114.25 |
| 2010-07-22 | 88,304 | 89,904 | 87,000 | 88,000 | 200 | 110 |
| 2010-07-21 | 90,800 | 92,800 | 87,600 | 89,800 | 246 | 112.25 |
| 2010-07-20 | 91,000 | 92,600 | 90,304 | 90,504 | 261 | 113.13 |
| 2010-07-16 | 96,304 | 97,400 | 93,104 | 94,504 | 312 | 118.13 |
| 2010-07-15 | 101,704 | 101,704 | 98,000 | 98,504 | 378 | 123.13 |
| 2010-07-14 | 97,704 | 103,000 | 97,400 | 103,000 | 482 | 128.75 |
| 2010-07-13 | 97,504 | 98,104 | 95,600 | 96,000 | 111 | 120 |
| 2010-07-12 | 97,000 | 99,200 | 96,000 | 96,704 | 136 | 120.88 |
| 2010-07-09 | 98,000 | 98,000 | 95,504 | 96,104 | 178 | 120.13 |
| 2010-07-08 | 99,400 | 100,000 | 95,104 | 97,000 | 345 | 121.25 |
| 2010-07-07 | 101,304 | 103,600 | 94,304 | 96,000 | 322 | 120 |
| 2010-07-06 | 100,800 | 100,800 | 97,704 | 99,904 | 272 | 124.88 |
| 2010-07-05 | 98,904 | 101,800 | 96,504 | 101,800 | 340 | 127.25 |
| 2010-07-02 | 92,704 | 97,400 | 92,600 | 97,000 | 204 | 121.25 |
| 2010-07-01 | 95,000 | 95,104 | 91,400 | 92,304 | 507 | 115.38 |
| 2010-06-30 | 92,304 | 98,000 | 91,304 | 97,000 | 531 | 121.25 |
| 2010-06-29 | 102,104 | 104,000 | 91,800 | 95,200 | 930 | 119 |
| 2010-06-28 | 104,200 | 105,000 | 100,704 | 101,000 | 267 | 126.25 |
| 2010-06-25 | 106,704 | 107,904 | 102,800 | 103,600 | 548 | 129.50 |
| 2010-06-24 | 109,000 | 110,904 | 107,304 | 107,304 | 286 | 134.13 |
| 2010-06-23 | 107,504 | 109,800 | 107,104 | 107,504 | 250 | 134.38 |
| 2010-06-22 | 111,000 | 111,304 | 108,504 | 109,200 | 236 | 136.50 |
| 2010-06-21 | 110,000 | 112,304 | 107,800 | 112,200 | 360 | 140.25 |
| 2010-06-18 | 112,104 | 112,200 | 106,704 | 108,000 | 570 | 135 |
| 2010-06-17 | 115,800 | 115,800 | 111,104 | 112,304 | 330 | 140.38 |
| 2010-06-16 | 116,800 | 116,800 | 114,504 | 115,000 | 434 | 143.75 |
| 2010-06-15 | 117,200 | 117,200 | 113,104 | 114,704 | 547 | 143.38 |
| 2010-06-14 | 110,000 | 117,400 | 109,000 | 117,200 | 748 | 146.50 |
| 2010-06-11 | 112,704 | 112,704 | 108,400 | 109,304 | 822 | 136.63 |
| 2010-06-10 | 104,200 | 110,504 | 104,200 | 107,504 | 1,217 | 134.38 |
| 2010-06-09 | 111,600 | 112,000 | 103,304 | 103,304 | 1,045 | 129.13 |
| 2010-06-08 | 109,104 | 114,000 | 108,200 | 111,400 | 1,133 | 139.25 |
| 2010-06-07 | 112,000 | 115,000 | 112,000 | 112,504 | 633 | 140.63 |
| 2010-06-04 | 123,104 | 124,000 | 119,504 | 120,800 | 659 | 151 |
| 2010-06-03 | 126,400 | 126,400 | 123,904 | 125,704 | 487 | 157.13 |
| 2010-06-02 | 123,504 | 128,000 | 119,000 | 120,400 | 440 | 150.50 |
| 2010-06-01 | 128,600 | 128,600 | 123,304 | 124,000 | 489 | 155 |
| 2010-05-31 | 125,000 | 130,000 | 125,000 | 128,304 | 806 | 160.38 |
| 2010-05-28 | 129,000 | 129,400 | 120,104 | 126,000 | 1,405 | 157.50 |
| 2010-05-27 | 106,504 | 128,904 | 105,000 | 126,200 | 1,869 | 157.75 |
| 2010-05-26 | 106,904 | 111,704 | 100,504 | 107,304 | 959 | 134.13 |
| 2010-05-25 | 114,504 | 116,000 | 104,104 | 104,104 | 602 | 130.13 |
| 2010-05-24 | 119,704 | 120,504 | 116,200 | 116,504 | 232 | 145.63 |
| 2010-05-21 | 115,000 | 120,400 | 113,904 | 116,704 | 783 | 145.88 |
| 2010-05-20 | 126,904 | 130,000 | 119,104 | 121,704 | 850 | 152.13 |
| 2010-05-19 | 121,000 | 131,504 | 121,000 | 128,800 | 611 | 161 |
| 2010-05-18 | 135,704 | 137,000 | 120,200 | 126,600 | 934 | 158.25 |
| 2010-05-17 | 140,000 | 142,904 | 127,504 | 132,904 | 1,049 | 166.13 |
| 2010-05-14 | 142,800 | 145,904 | 141,304 | 142,400 | 544 | 178 |
| 2010-05-13 | 137,904 | 147,304 | 135,504 | 147,304 | 1,689 | 184.13 |
| 2010-05-12 | 132,000 | 136,800 | 128,104 | 129,104 | 449 | 161.38 |
| 2010-05-11 | 140,600 | 141,800 | 133,104 | 135,000 | 683 | 168.75 |
| 2010-05-10 | 135,000 | 141,904 | 134,600 | 136,400 | 738 | 170.50 |
| 2010-05-07 | 132,600 | 137,000 | 125,904 | 135,504 | 1,774 | 169.38 |
| 2010-05-06 | 148,000 | 155,704 | 143,200 | 144,600 | 1,023 | 180.75 |
| 2010-04-30 | 160,000 | 160,000 | 151,400 | 155,704 | 652 | 194.63 |
| 2010-04-28 | 160,000 | 160,904 | 152,200 | 154,000 | 1,343 | 192.50 |
| 2010-04-27 | 160,000 | 168,704 | 160,000 | 163,304 | 1,970 | 204.13 |
| 2010-04-26 | 155,000 | 165,904 | 151,000 | 165,800 | 3,500 | 207.25 |
| 2010-04-23 | 145,800 | 157,000 | 145,800 | 154,000 | 3,706 | 192.50 |
| 2010-04-22 | 137,504 | 146,704 | 136,200 | 144,104 | 3,129 | 180.13 |
| 2010-04-21 | 129,704 | 133,000 | 126,504 | 132,000 | 646 | 165 |
| 2010-04-20 | 130,304 | 134,504 | 125,000 | 126,104 | 1,267 | 157.63 |
| 2010-04-19 | 127,000 | 132,504 | 126,200 | 128,600 | 641 | 160.75 |
| 2010-04-16 | 131,600 | 132,704 | 127,504 | 129,000 | 643 | 161.25 |
| 2010-04-15 | 135,000 | 135,904 | 130,400 | 130,504 | 1,139 | 163.13 |
| 2010-04-14 | 121,200 | 138,904 | 121,000 | 134,400 | 3,031 | 168 |
| 2010-04-13 | 122,800 | 122,904 | 118,800 | 119,000 | 460 | 148.75 |
| 2010-04-12 | 125,000 | 125,400 | 122,000 | 122,000 | 463 | 152.50 |
| 2010-04-09 | 121,000 | 127,000 | 119,800 | 124,400 | 1,360 | 155.50 |
| 2010-04-08 | 116,504 | 118,704 | 116,104 | 118,400 | 259 | 148 |
| 2010-04-07 | 118,504 | 119,600 | 116,904 | 117,104 | 269 | 146.38 |
| 2010-04-06 | 122,304 | 123,000 | 117,504 | 117,800 | 478 | 147.25 |
| 2010-04-05 | 119,000 | 124,704 | 118,000 | 120,800 | 924 | 151 |
| 2010-04-02 | 119,104 | 120,000 | 116,704 | 117,800 | 320 | 147.25 |
| 2010-04-01 | 117,200 | 120,000 | 116,704 | 118,704 | 356 | 148.38 |
| 2010-03-31 | 117,200 | 119,504 | 116,600 | 117,400 | 425 | 146.75 |
| 2010-03-30 | 120,304 | 120,600 | 116,904 | 117,104 | 346 | 146.38 |
| 2010-03-29 | 114,304 | 119,704 | 114,304 | 119,200 | 629 | 149 |
| 2010-03-26 | 121,504 | 121,504 | 115,104 | 115,400 | 1,008 | 144.25 |
| 2010-03-25 | 127,104 | 127,200 | 120,304 | 123,000 | 1,482 | 153.75 |
| 2010-03-24 | 124,504 | 127,704 | 119,504 | 125,504 | 2,239 | 156.88 |
| 2010-03-23 | 121,000 | 129,504 | 117,000 | 123,104 | 5,231 | 153.88 |
| 2010-03-19 | 107,904 | 114,600 | 106,304 | 113,000 | 1,688 | 141.25 |
| 2010-03-18 | 106,000 | 115,000 | 105,304 | 107,000 | 2,077 | 133.75 |
| 2010-03-17 | 104,504 | 106,800 | 104,000 | 105,000 | 391 | 131.25 |
| 2010-03-16 | 105,704 | 105,704 | 103,200 | 104,104 | 540 | 130.13 |
| 2010-03-15 | 108,400 | 108,504 | 106,200 | 106,200 | 219 | 132.75 |
| 2010-03-12 | 109,400 | 110,304 | 106,800 | 108,904 | 248 | 136.13 |
| 2010-03-11 | 106,200 | 109,000 | 106,200 | 109,000 | 188 | 136.25 |
| 2010-03-10 | 106,704 | 106,800 | 105,800 | 105,904 | 237 | 132.38 |
| 2010-03-09 | 107,400 | 107,400 | 106,000 | 106,600 | 193 | 133.25 |
| 2010-03-08 | 107,904 | 107,904 | 106,104 | 106,504 | 110 | 133.13 |
| 2010-03-05 | 105,400 | 107,400 | 105,400 | 107,000 | 222 | 133.75 |
| 2010-03-04 | 106,000 | 106,400 | 105,200 | 105,304 | 136 | 131.63 |
| 2010-03-03 | 107,000 | 107,504 | 105,000 | 106,104 | 131 | 132.63 |
| 2010-03-02 | 108,704 | 108,704 | 105,200 | 105,304 | 265 | 131.63 |
| 2010-03-01 | 112,904 | 112,904 | 108,200 | 108,504 | 265 | 135.63 |
| 2010-02-26 | 113,504 | 113,504 | 108,000 | 111,000 | 503 | 138.75 |
| 2010-02-25 | 111,504 | 119,000 | 109,200 | 112,504 | 1,700 | 140.63 |
| 2010-02-24 | 109,400 | 111,000 | 108,000 | 109,000 | 579 | 136.25 |
| 2010-02-23 | 105,000 | 109,600 | 103,600 | 108,000 | 790 | 135 |
| 2010-02-22 | 107,304 | 107,304 | 104,400 | 105,000 | 556 | 131.25 |
| 2010-02-19 | 103,304 | 104,000 | 101,504 | 101,504 | 242 | 126.88 |
| 2010-02-18 | 103,304 | 105,504 | 102,800 | 104,000 | 165 | 130 |
| 2010-02-17 | 104,000 | 105,000 | 103,000 | 104,104 | 85 | 130.13 |
| 2010-02-16 | 106,504 | 106,504 | 102,800 | 105,704 | 120 | 132.13 |
| 2010-02-15 | 104,200 | 107,800 | 104,000 | 106,504 | 113 | 133.13 |
| 2010-02-12 | 107,104 | 107,104 | 104,000 | 105,200 | 200 | 131.50 |
| 2010-02-10 | 112,304 | 113,104 | 107,000 | 107,104 | 240 | 133.88 |
| 2010-02-09 | 108,600 | 113,504 | 107,200 | 112,200 | 219 | 140.25 |
| 2010-02-08 | 110,000 | 112,304 | 108,600 | 108,600 | 90 | 135.75 |
| 2010-02-05 | 109,600 | 110,800 | 105,000 | 110,000 | 189 | 137.50 |
| 2010-02-04 | 115,800 | 116,104 | 111,304 | 112,304 | 245 | 140.38 |
| 2010-02-03 | 114,504 | 115,704 | 111,000 | 115,600 | 642 | 144.50 |
| 2010-02-02 | 107,000 | 109,000 | 106,000 | 108,304 | 44 | 135.38 |
| 2010-02-01 | 109,000 | 109,304 | 103,000 | 106,904 | 53 | 133.63 |
| 2010-01-29 | 107,800 | 109,904 | 106,904 | 108,304 | 72 | 135.38 |
| 2010-01-28 | 108,504 | 108,504 | 105,504 | 106,704 | 51 | 133.38 |
| 2010-01-27 | 109,504 | 112,304 | 104,000 | 104,504 | 193 | 130.63 |
| 2010-01-26 | 110,104 | 112,504 | 109,504 | 109,504 | 79 | 136.88 |
| 2010-01-25 | 108,000 | 110,000 | 108,000 | 110,000 | 126 | 137.50 |
| 2010-01-22 | 111,600 | 112,504 | 110,200 | 110,200 | 255 | 137.75 |
| 2010-01-21 | 113,904 | 113,904 | 110,904 | 110,904 | 454 | 138.63 |
| 2010-01-20 | 115,504 | 115,504 | 113,600 | 114,000 | 101 | 142.50 |
| 2010-01-19 | 115,000 | 115,000 | 113,600 | 114,304 | 85 | 142.88 |
| 2010-01-18 | 116,000 | 117,304 | 112,104 | 113,504 | 405 | 141.88 |
| 2010-01-15 | 115,104 | 115,104 | 113,104 | 114,504 | 212 | 143.13 |
| 2010-01-14 | 112,104 | 113,504 | 112,000 | 112,104 | 95 | 140.13 |
| 2010-01-13 | 111,000 | 113,000 | 111,000 | 112,000 | 309 | 140 |
| 2010-01-12 | 116,000 | 116,000 | 112,504 | 113,304 | 127 | 141.63 |
| 2010-01-08 | 115,400 | 115,400 | 114,200 | 114,800 | 234 | 143.50 |
| 2010-01-07 | 118,600 | 118,600 | 114,800 | 115,304 | 171 | 144.13 |
| 2010-01-06 | 118,000 | 118,504 | 112,104 | 118,504 | 462 | 148.13 |
| 2010-01-05 | 120,000 | 120,000 | 118,200 | 118,304 | 71 | 147.88 |
| 2010-01-04 | 122,000 | 122,904 | 120,104 | 120,104 | 131 | 150.13 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2013-09-26]1株→2株 [2013-04-25]1株→2株 [2012-12-26]1株→100株 [2006-02-23]1株→5株
