2477 手間いらず(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 | 77,200 | 80,500 | 77,200 | 80,500 | 5 | 402.50 |
| 2010-12-29 | 78,000 | 78,000 | 77,200 | 77,200 | 9 | 386 |
| 2010-12-28 | 78,900 | 78,900 | 78,700 | 78,700 | 9 | 393.50 |
| 2010-12-27 | 81,400 | 81,400 | 78,800 | 79,000 | 15 | 395 |
| 2010-12-24 | 81,000 | 81,000 | 78,500 | 79,900 | 21 | 399.50 |
| 2010-12-22 | 85,300 | 85,300 | 81,000 | 81,000 | 40 | 405 |
| 2010-12-21 | 83,000 | 85,000 | 81,900 | 84,000 | 74 | 420 |
| 2010-12-20 | 79,200 | 82,500 | 79,200 | 82,500 | 50 | 412.50 |
| 2010-12-17 | 82,200 | 82,200 | 78,000 | 78,000 | 38 | 390 |
| 2010-12-16 | 79,300 | 82,500 | 79,300 | 81,000 | 43 | 405 |
| 2010-12-15 | 80,600 | 81,400 | 78,200 | 79,100 | 42 | 395.50 |
| 2010-12-14 | 84,400 | 84,400 | 80,200 | 83,600 | 63 | 418 |
| 2010-12-13 | 90,000 | 90,000 | 83,000 | 85,900 | 141 | 429.50 |
| 2010-12-10 | 85,000 | 100,000 | 79,000 | 89,800 | 621 | 449 |
| 2010-12-09 | 70,600 | 85,000 | 70,600 | 85,000 | 169 | 425 |
| 2010-12-08 | 69,500 | 71,500 | 68,800 | 70,600 | 17 | 353 |
| 2010-12-07 | 68,000 | 71,000 | 67,200 | 71,000 | 27 | 355 |
| 2010-12-06 | 67,200 | 68,000 | 67,200 | 68,000 | 4 | 340 |
| 2010-12-03 | 67,000 | 68,200 | 67,000 | 68,200 | 4 | 341 |
| 2010-12-02 | 69,500 | 69,500 | 68,000 | 68,000 | 5 | 340 |
| 2010-12-01 | 66,500 | 68,500 | 66,500 | 68,500 | 7 | 342.50 |
| 2010-11-30 | 67,000 | 68,400 | 66,500 | 68,400 | 11 | 342 |
| 2010-11-29 | 68,000 | 68,000 | 67,100 | 67,100 | 4 | 335.50 |
| 2010-11-26 | 69,700 | 69,700 | 69,700 | 69,700 | 1 | 348.50 |
| 2010-11-25 | 70,300 | 71,400 | 70,100 | 71,200 | 8 | 356 |
| 2010-11-24 | 67,000 | 71,800 | 67,000 | 71,800 | 34 | 359 |
| 2010-11-22 | 67,100 | 70,000 | 67,000 | 70,000 | 15 | 350 |
| 2010-11-19 | 68,200 | 70,000 | 68,100 | 68,100 | 21 | 340.50 |
| 2010-11-18 | 68,500 | 68,500 | 68,000 | 68,200 | 5 | 341 |
| 2010-11-17 | 67,100 | 70,000 | 67,100 | 70,000 | 2 | 350 |
| 2010-11-16 | 67,800 | 67,900 | 67,600 | 67,600 | 5 | 338 |
| 2010-11-15 | 72,700 | 73,000 | 67,500 | 67,600 | 43 | 338 |
| 2010-11-12 | 67,800 | 72,800 | 67,800 | 71,000 | 83 | 355 |
| 2010-11-11 | 63,000 | 65,800 | 63,000 | 65,800 | 27 | 329 |
| 2010-11-10 | 60,100 | 63,000 | 60,100 | 63,000 | 15 | 315 |
| 2010-11-09 | 60,500 | 60,500 | 60,100 | 60,100 | 13 | 300.50 |
| 2010-11-08 | 63,000 | 64,300 | 62,500 | 62,500 | 10 | 312.50 |
| 2010-11-05 | 62,600 | 62,600 | 59,500 | 60,000 | 47 | 300 |
| 2010-11-04 | 56,000 | 62,100 | 56,000 | 62,100 | 66 | 310.50 |
| 2010-11-02 | 51,600 | 52,100 | 51,100 | 52,100 | 4 | 260.50 |
| 2010-11-01 | 51,100 | 52,500 | 51,000 | 52,500 | 8 | 262.50 |
| 2010-10-29 | 54,000 | 54,000 | 52,000 | 52,000 | 6 | 260 |
| 2010-10-28 | 53,000 | 54,000 | 52,600 | 53,000 | 8 | 265 |
| 2010-10-27 | 54,200 | 55,200 | 53,200 | 53,300 | 6 | 266.50 |
| 2010-10-26 | 54,500 | 55,500 | 54,500 | 54,500 | 16 | 272.50 |
| 2010-10-25 | 57,100 | 58,400 | 54,300 | 54,300 | 14 | 271.50 |
| 2010-10-22 | 53,000 | 54,100 | 53,000 | 54,100 | 11 | 270.50 |
| 2010-10-21 | 52,500 | 52,500 | 52,000 | 52,500 | 13 | 262.50 |
| 2010-10-20 | 51,800 | 51,800 | 51,800 | 51,800 | 1 | 259 |
| 2010-10-19 | 51,800 | 51,800 | 51,800 | 51,800 | 1 | 259 |
| 2010-10-18 | 51,100 | 53,800 | 51,000 | 53,800 | 11 | 269 |
| 2010-10-15 | 52,000 | 52,200 | 52,000 | 52,100 | 15 | 260.50 |
| 2010-10-14 | 53,000 | 53,500 | 52,600 | 53,000 | 8 | 265 |
| 2010-10-13 | 53,500 | 54,200 | 53,100 | 53,300 | 12 | 266.50 |
| 2010-10-12 | 53,500 | 53,500 | 53,500 | 53,500 | 3 | 267.50 |
| 2010-10-08 | 53,700 | 57,000 | 53,700 | 54,000 | 9 | 270 |
| 2010-10-07 | 55,000 | 55,000 | 54,300 | 54,300 | 9 | 271.50 |
| 2010-10-06 | 53,800 | 54,500 | 53,800 | 54,200 | 3 | 271 |
| 2010-10-05 | 54,500 | 54,900 | 53,000 | 54,800 | 19 | 274 |
| 2010-10-04 | 55,500 | 56,500 | 55,500 | 56,500 | 4 | 282.50 |
| 2010-10-01 | 58,500 | 58,700 | 56,500 | 56,500 | 20 | 282.50 |
| 2010-09-30 | 60,000 | 60,600 | 60,000 | 60,500 | 7 | 302.50 |
| 2010-09-29 | 60,500 | 61,000 | 60,000 | 61,000 | 10 | 305 |
| 2010-09-28 | 55,000 | 58,500 | 55,000 | 58,500 | 24 | 292.50 |
| 2010-09-27 | 58,300 | 58,300 | 57,000 | 57,000 | 16 | 285 |
| 2010-09-24 | 61,000 | 62,000 | 60,000 | 60,100 | 13 | 300.50 |
| 2010-09-22 | 62,600 | 62,600 | 62,000 | 62,000 | 2 | 310 |
| 2010-09-21 | 62,700 | 64,600 | 62,000 | 63,600 | 9 | 318 |
| 2010-09-17 | 64,100 | 64,100 | 62,800 | 63,700 | 9 | 318.50 |
| 2010-09-16 | 66,100 | 66,100 | 66,100 | 66,100 | 9 | 330.50 |
| 2010-09-15 | 67,000 | 67,500 | 66,300 | 66,300 | 12 | 331.50 |
| 2010-09-14 | 67,500 | 68,000 | 66,000 | 68,000 | 23 | 340 |
| 2010-09-13 | 68,500 | 68,500 | 68,500 | 68,500 | 4 | 342.50 |
| 2010-09-10 | 68,100 | 70,000 | 68,100 | 69,200 | 15 | 346 |
| 2010-09-09 | 71,100 | 71,100 | 69,100 | 69,100 | 11 | 345.50 |
| 2010-09-08 | 70,500 | 71,100 | 70,500 | 71,000 | 26 | 355 |
| 2010-09-07 | 70,200 | 70,200 | 68,700 | 69,700 | 7 | 348.50 |
| 2010-09-06 | 70,000 | 71,100 | 69,000 | 69,200 | 7 | 346 |
| 2010-09-03 | 72,500 | 72,500 | 72,000 | 72,000 | 9 | 360 |
| 2010-09-02 | 73,000 | 73,000 | 73,000 | 73,000 | 26 | 365 |
| 2010-09-01 | 68,000 | 71,000 | 68,000 | 71,000 | 29 | 355 |
| 2010-08-31 | 71,500 | 71,500 | 70,000 | 70,000 | 11 | 350 |
| 2010-08-30 | 73,000 | 73,000 | 73,000 | 73,000 | 15 | 365 |
| 2010-08-27 | 72,500 | 72,800 | 71,000 | 72,800 | 10 | 364 |
| 2010-08-26 | 71,500 | 72,000 | 68,500 | 71,400 | 23 | 357 |
| 2010-08-25 | 70,000 | 73,000 | 70,000 | 73,000 | 46 | 365 |
| 2010-08-24 | 71,700 | 73,500 | 71,500 | 73,500 | 21 | 367.50 |
| 2010-08-23 | 73,200 | 73,200 | 65,500 | 71,400 | 47 | 357 |
| 2010-08-20 | 70,000 | 71,900 | 69,500 | 70,400 | 11 | 352 |
| 2010-08-19 | 68,500 | 71,900 | 68,500 | 71,900 | 27 | 359.50 |
| 2010-08-18 | 71,800 | 72,000 | 67,000 | 67,600 | 98 | 338 |
| 2010-08-17 | 78,900 | 78,900 | 71,000 | 71,000 | 98 | 355 |
| 2010-08-16 | 82,200 | 82,300 | 77,700 | 80,400 | 202 | 402 |
| 2010-08-13 | 87,000 | 93,000 | 87,000 | 92,700 | 31 | 463.50 |
| 2010-08-12 | 86,000 | 87,000 | 86,000 | 87,000 | 24 | 435 |
| 2010-08-11 | 92,000 | 92,000 | 88,000 | 88,000 | 3 | 440 |
| 2010-08-10 | 86,300 | 92,000 | 86,300 | 92,000 | 20 | 460 |
| 2010-08-09 | 89,500 | 89,500 | 86,000 | 86,000 | 6 | 430 |
| 2010-08-06 | 87,600 | 91,000 | 85,000 | 89,500 | 22 | 447.50 |
| 2010-08-05 | 91,000 | 91,000 | 88,600 | 89,100 | 6 | 445.50 |
| 2010-08-04 | 92,000 | 92,000 | 92,000 | 92,000 | 1 | 460 |
| 2010-08-03 | 92,000 | 93,000 | 92,000 | 93,000 | 34 | 465 |
| 2010-08-02 | 94,300 | 95,800 | 92,000 | 92,000 | 12 | 460 |
| 2010-07-30 | 95,500 | 95,500 | 92,500 | 94,300 | 21 | 471.50 |
| 2010-07-29 | 94,500 | 94,500 | 93,500 | 94,500 | 23 | 472.50 |
| 2010-07-28 | 91,900 | 95,000 | 91,900 | 93,500 | 66 | 467.50 |
| 2010-07-27 | 88,300 | 90,800 | 88,000 | 90,800 | 9 | 454 |
| 2010-07-26 | 91,900 | 91,900 | 89,000 | 89,000 | 37 | 445 |
| 2010-07-23 | 87,100 | 96,900 | 87,100 | 89,100 | 94 | 445.50 |
| 2010-07-22 | 83,400 | 83,500 | 83,400 | 83,400 | 12 | 417 |
| 2010-07-20 | 83,500 | 85,100 | 82,500 | 83,500 | 16 | 417.50 |
| 2010-07-16 | 84,800 | 85,000 | 83,500 | 83,500 | 3 | 417.50 |
| 2010-07-15 | 87,000 | 87,900 | 86,000 | 86,000 | 4 | 430 |
| 2010-07-14 | 83,000 | 87,000 | 82,900 | 87,000 | 18 | 435 |
| 2010-07-13 | 82,500 | 83,500 | 82,100 | 82,100 | 9 | 410.50 |
| 2010-07-12 | 84,000 | 84,000 | 82,500 | 82,500 | 3 | 412.50 |
| 2010-07-09 | 82,500 | 85,000 | 82,000 | 84,000 | 12 | 420 |
| 2010-07-08 | 82,500 | 86,500 | 82,500 | 83,200 | 9 | 416 |
| 2010-07-07 | 85,000 | 85,000 | 83,500 | 83,500 | 3 | 417.50 |
| 2010-07-06 | 87,000 | 87,000 | 85,000 | 86,300 | 12 | 431.50 |
| 2010-07-05 | 82,400 | 84,000 | 82,000 | 84,000 | 6 | 420 |
| 2010-07-02 | 80,100 | 81,000 | 79,800 | 80,900 | 48 | 404.50 |
| 2010-07-01 | 80,100 | 80,100 | 80,000 | 80,000 | 21 | 400 |
| 2010-06-30 | 80,000 | 81,900 | 79,600 | 81,000 | 13 | 405 |
| 2010-06-29 | 81,700 | 85,000 | 80,200 | 80,900 | 19 | 404.50 |
| 2010-06-28 | 86,700 | 86,700 | 82,000 | 83,200 | 14 | 416 |
| 2010-06-25 | 88,200 | 88,200 | 88,100 | 88,200 | 8 | 441 |
| 2010-06-24 | 88,300 | 88,500 | 88,300 | 88,500 | 3 | 442.50 |
| 2010-06-23 | 88,100 | 89,300 | 88,100 | 88,500 | 16 | 442.50 |
| 2010-06-22 | 91,000 | 91,000 | 88,300 | 88,300 | 2 | 441.50 |
| 2010-06-21 | 88,100 | 92,600 | 88,100 | 91,000 | 16 | 455 |
| 2010-06-18 | 89,300 | 89,500 | 88,600 | 89,500 | 31 | 447.50 |
| 2010-06-17 | 93,600 | 93,900 | 90,700 | 90,800 | 19 | 454 |
| 2010-06-16 | 93,000 | 93,500 | 91,500 | 92,600 | 26 | 463 |
| 2010-06-15 | 92,700 | 92,900 | 92,700 | 92,900 | 2 | 464.50 |
| 2010-06-14 | 92,000 | 93,000 | 90,500 | 91,200 | 10 | 456 |
| 2010-06-11 | 90,000 | 91,500 | 88,200 | 90,000 | 26 | 450 |
| 2010-06-10 | 89,300 | 90,500 | 86,500 | 90,500 | 29 | 452.50 |
| 2010-06-09 | 91,500 | 91,500 | 88,800 | 90,800 | 11 | 454 |
| 2010-06-08 | 87,900 | 92,000 | 87,900 | 88,500 | 14 | 442.50 |
| 2010-06-07 | 90,700 | 91,200 | 87,400 | 90,900 | 25 | 454.50 |
| 2010-06-04 | 97,500 | 97,500 | 94,200 | 94,200 | 20 | 471 |
| 2010-06-03 | 96,500 | 97,300 | 95,500 | 97,000 | 13 | 485 |
| 2010-06-02 | 98,000 | 98,000 | 92,000 | 95,000 | 103 | 475 |
| 2010-06-01 | 92,600 | 95,000 | 91,100 | 95,000 | 38 | 475 |
| 2010-05-31 | 91,000 | 92,700 | 90,000 | 92,700 | 20 | 463.50 |
| 2010-05-28 | 88,900 | 90,500 | 87,000 | 90,500 | 85 | 452.50 |
| 2010-05-27 | 80,100 | 85,900 | 80,100 | 85,900 | 17 | 429.50 |
| 2010-05-26 | 83,500 | 83,500 | 80,000 | 82,500 | 25 | 412.50 |
| 2010-05-25 | 82,000 | 84,000 | 76,800 | 82,500 | 42 | 412.50 |
| 2010-05-24 | 80,300 | 85,300 | 78,500 | 82,000 | 55 | 410 |
| 2010-05-21 | 81,300 | 82,000 | 80,300 | 80,700 | 129 | 403.50 |
| 2010-05-20 | 89,000 | 90,400 | 87,300 | 87,300 | 48 | 436.50 |
| 2010-05-19 | 86,000 | 92,500 | 84,000 | 92,000 | 71 | 460 |
| 2010-05-18 | 98,000 | 98,000 | 88,100 | 88,100 | 172 | 440.50 |
| 2010-05-17 | 103,000 | 103,000 | 97,000 | 98,700 | 175 | 493.50 |
| 2010-05-14 | 107,000 | 108,500 | 103,000 | 106,000 | 123 | 530 |
| 2010-05-13 | 118,000 | 118,000 | 105,900 | 106,000 | 489 | 530 |
| 2010-05-12 | 100,000 | 101,200 | 97,100 | 100,000 | 70 | 500 |
| 2010-05-11 | 106,000 | 106,000 | 97,500 | 99,500 | 61 | 497.50 |
| 2010-05-10 | 97,500 | 104,000 | 97,500 | 101,400 | 39 | 507 |
| 2010-05-07 | 97,000 | 103,700 | 93,500 | 102,000 | 169 | 510 |
| 2010-05-06 | 106,000 | 106,000 | 101,400 | 101,500 | 174 | 507.50 |
| 2010-04-30 | 112,000 | 112,000 | 107,000 | 107,700 | 84 | 538.50 |
| 2010-04-28 | 110,100 | 112,200 | 109,200 | 109,800 | 102 | 549 |
| 2010-04-27 | 114,000 | 114,000 | 110,300 | 112,300 | 98 | 561.50 |
| 2010-04-26 | 116,600 | 116,600 | 111,700 | 113,000 | 130 | 565 |
| 2010-04-23 | 110,000 | 114,000 | 110,000 | 114,000 | 130 | 570 |
| 2010-04-22 | 111,000 | 112,000 | 108,000 | 110,700 | 69 | 553.50 |
| 2010-04-21 | 107,500 | 114,000 | 107,500 | 110,500 | 177 | 552.50 |
| 2010-04-20 | 113,100 | 115,500 | 107,500 | 107,500 | 223 | 537.50 |
| 2010-04-19 | 110,000 | 115,800 | 109,000 | 114,000 | 138 | 570 |
| 2010-04-16 | 118,000 | 118,000 | 111,300 | 113,900 | 338 | 569.50 |
| 2010-04-15 | 114,900 | 125,800 | 111,000 | 118,500 | 990 | 592.50 |
| 2010-04-14 | 108,000 | 110,800 | 107,000 | 110,800 | 115 | 554 |
| 2010-04-13 | 109,000 | 110,000 | 106,600 | 109,000 | 115 | 545 |
| 2010-04-12 | 111,800 | 111,800 | 108,600 | 108,900 | 73 | 544.50 |
| 2010-04-09 | 108,000 | 111,900 | 107,500 | 108,900 | 109 | 544.50 |
| 2010-04-08 | 108,100 | 109,900 | 105,700 | 107,000 | 94 | 535 |
| 2010-04-07 | 107,400 | 111,400 | 106,500 | 109,100 | 104 | 545.50 |
| 2010-04-06 | 117,100 | 117,500 | 110,000 | 110,200 | 412 | 551 |
| 2010-04-05 | 113,000 | 118,800 | 107,600 | 116,000 | 1,236 | 580 |
| 2010-04-02 | 100,000 | 103,000 | 99,700 | 100,700 | 100 | 503.50 |
| 2010-04-01 | 102,400 | 103,700 | 100,200 | 101,100 | 101 | 505.50 |
| 2010-03-31 | 107,500 | 107,500 | 102,100 | 103,300 | 142 | 516.50 |
| 2010-03-30 | 105,800 | 108,000 | 102,900 | 105,500 | 132 | 527.50 |
| 2010-03-29 | 104,500 | 109,000 | 101,200 | 105,800 | 285 | 529 |
| 2010-03-26 | 103,500 | 103,500 | 98,100 | 103,500 | 259 | 517.50 |
| 2010-03-25 | 104,500 | 107,300 | 103,000 | 103,500 | 146 | 517.50 |
| 2010-03-24 | 114,000 | 114,000 | 103,000 | 107,200 | 419 | 536 |
| 2010-03-23 | 105,400 | 116,400 | 105,400 | 112,000 | 580 | 560 |
| 2010-03-19 | 107,200 | 124,000 | 103,000 | 111,400 | 2,166 | 557 |
| 2010-03-18 | 101,000 | 102,000 | 98,000 | 101,200 | 296 | 506 |
| 2010-03-17 | 102,000 | 103,900 | 98,500 | 99,500 | 196 | 497.50 |
| 2010-03-16 | 100,300 | 109,000 | 97,200 | 100,100 | 569 | 500.50 |
| 2010-03-15 | 104,800 | 104,800 | 96,700 | 100,400 | 400 | 502 |
| 2010-03-12 | 103,000 | 106,500 | 98,000 | 102,800 | 561 | 514 |
| 2010-03-11 | 108,000 | 111,500 | 100,100 | 100,800 | 860 | 504 |
| 2010-03-10 | 101,000 | 119,800 | 94,800 | 108,000 | 3,140 | 540 |
| 2010-03-09 | 88,000 | 102,000 | 88,000 | 102,000 | 1,809 | 510 |
| 2010-03-08 | 84,800 | 87,200 | 82,300 | 87,000 | 210 | 435 |
| 2010-03-05 | 83,000 | 86,000 | 81,100 | 81,900 | 186 | 409.50 |
| 2010-03-04 | 79,900 | 84,500 | 76,000 | 83,300 | 275 | 416.50 |
| 2010-03-03 | 83,700 | 84,400 | 79,000 | 80,200 | 189 | 401 |
| 2010-03-02 | 85,500 | 88,000 | 81,000 | 81,500 | 251 | 407.50 |
| 2010-03-01 | 83,500 | 86,800 | 79,200 | 83,400 | 486 | 417 |
| 2010-02-26 | 86,100 | 96,000 | 82,100 | 88,000 | 994 | 440 |
| 2010-02-25 | 99,100 | 101,400 | 87,000 | 87,600 | 856 | 438 |
| 2010-02-24 | 104,400 | 108,000 | 93,200 | 99,000 | 1,755 | 495 |
| 2010-02-23 | 92,400 | 101,400 | 90,300 | 101,400 | 1,824 | 507 |
| 2010-02-22 | 75,600 | 89,400 | 70,500 | 86,400 | 1,713 | 432 |
| 2010-02-19 | 65,100 | 74,600 | 65,100 | 74,600 | 1,126 | 373 |
| 2010-02-18 | 54,900 | 64,600 | 54,900 | 64,600 | 371 | 323 |
| 2010-02-17 | 52,100 | 54,600 | 52,100 | 54,600 | 13 | 273 |
| 2010-02-16 | 53,800 | 53,800 | 52,000 | 53,100 | 14 | 265.50 |
| 2010-02-15 | 52,500 | 53,800 | 52,500 | 53,800 | 3 | 269 |
| 2010-02-12 | 52,000 | 53,000 | 51,000 | 52,000 | 28 | 260 |
| 2010-02-10 | 56,500 | 56,500 | 52,700 | 52,700 | 44 | 263.50 |
| 2010-02-09 | 54,500 | 57,500 | 54,500 | 55,500 | 21 | 277.50 |
| 2010-02-08 | 55,600 | 55,600 | 55,000 | 55,500 | 11 | 277.50 |
| 2010-02-05 | 55,900 | 55,900 | 55,500 | 55,500 | 19 | 277.50 |
| 2010-02-04 | 55,800 | 55,900 | 55,800 | 55,900 | 7 | 279.50 |
| 2010-02-03 | 57,000 | 58,000 | 56,500 | 57,400 | 30 | 287 |
| 2010-02-02 | 56,500 | 57,600 | 55,200 | 55,200 | 34 | 276 |
| 2010-02-01 | 59,800 | 59,800 | 55,200 | 55,500 | 73 | 277.50 |
| 2010-01-29 | 54,700 | 55,000 | 53,200 | 54,800 | 37 | 274 |
| 2010-01-28 | 54,000 | 54,800 | 53,300 | 53,900 | 50 | 269.50 |
| 2010-01-27 | 53,000 | 54,000 | 51,500 | 53,800 | 35 | 269 |
| 2010-01-26 | 53,000 | 54,900 | 51,000 | 52,800 | 37 | 264 |
| 2010-01-25 | 48,750 | 53,000 | 48,750 | 53,000 | 41 | 265 |
| 2010-01-22 | 49,000 | 49,500 | 48,050 | 48,750 | 26 | 243.75 |
| 2010-01-21 | 47,600 | 49,800 | 47,600 | 49,500 | 14 | 247.50 |
| 2010-01-20 | 48,000 | 49,700 | 48,000 | 49,700 | 10 | 248.50 |
| 2010-01-19 | 46,500 | 48,000 | 46,300 | 48,000 | 5 | 240 |
| 2010-01-18 | 46,150 | 48,000 | 46,150 | 46,600 | 17 | 233 |
| 2010-01-15 | 45,750 | 47,150 | 45,750 | 46,200 | 11 | 231 |
| 2010-01-14 | 45,800 | 47,000 | 45,800 | 47,000 | 9 | 235 |
| 2010-01-13 | 45,550 | 45,800 | 45,500 | 45,800 | 6 | 229 |
| 2010-01-12 | 45,500 | 46,800 | 45,500 | 46,800 | 16 | 234 |
| 2010-01-08 | 45,400 | 45,500 | 45,400 | 45,500 | 3 | 227.50 |
| 2010-01-07 | 48,000 | 48,000 | 46,500 | 46,500 | 17 | 232.50 |
| 2010-01-06 | 47,500 | 48,000 | 46,100 | 48,000 | 15 | 240 |
| 2010-01-05 | 48,050 | 48,050 | 48,050 | 48,050 | 5 | 240.25 |
| 2010-01-04 | 48,000 | 48,100 | 48,000 | 48,000 | 9 | 240 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→100株
