2484 (株)出前館 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 | 44,000 | 44,500 | 43,850 | 44,000 | 226 | 55 |
| 2010-12-29 | 45,000 | 45,100 | 44,000 | 44,550 | 279 | 55.69 |
| 2010-12-28 | 44,400 | 45,000 | 44,000 | 44,550 | 132 | 55.69 |
| 2010-12-27 | 44,500 | 44,700 | 44,000 | 44,000 | 349 | 55 |
| 2010-12-24 | 42,800 | 44,400 | 42,800 | 44,100 | 551 | 55.13 |
| 2010-12-22 | 44,100 | 44,200 | 42,500 | 42,500 | 341 | 53.13 |
| 2010-12-21 | 42,650 | 43,850 | 42,600 | 43,400 | 277 | 54.25 |
| 2010-12-20 | 42,000 | 44,800 | 42,000 | 42,600 | 494 | 53.25 |
| 2010-12-17 | 42,450 | 42,900 | 41,700 | 41,900 | 227 | 52.38 |
| 2010-12-16 | 41,850 | 43,500 | 41,650 | 42,450 | 274 | 53.06 |
| 2010-12-15 | 41,200 | 42,000 | 41,200 | 41,500 | 195 | 51.88 |
| 2010-12-14 | 41,750 | 41,750 | 41,050 | 41,650 | 209 | 52.06 |
| 2010-12-13 | 42,000 | 42,350 | 41,200 | 41,500 | 303 | 51.88 |
| 2010-12-10 | 39,300 | 41,700 | 39,300 | 40,900 | 374 | 51.13 |
| 2010-12-09 | 39,900 | 40,350 | 39,300 | 39,450 | 202 | 49.31 |
| 2010-12-08 | 40,600 | 40,950 | 39,500 | 39,650 | 309 | 49.56 |
| 2010-12-07 | 39,400 | 40,900 | 38,950 | 40,450 | 361 | 50.56 |
| 2010-12-06 | 38,450 | 39,200 | 38,200 | 38,950 | 132 | 48.69 |
| 2010-12-03 | 37,950 | 38,250 | 37,900 | 38,250 | 112 | 47.81 |
| 2010-12-02 | 38,800 | 38,800 | 38,000 | 38,000 | 116 | 47.50 |
| 2010-12-01 | 37,950 | 38,500 | 37,900 | 38,500 | 56 | 48.13 |
| 2010-11-30 | 38,500 | 38,500 | 37,650 | 37,750 | 208 | 47.19 |
| 2010-11-29 | 38,100 | 38,800 | 37,750 | 37,900 | 188 | 47.38 |
| 2010-11-26 | 39,500 | 40,000 | 37,600 | 37,900 | 472 | 47.38 |
| 2010-11-25 | 39,050 | 39,500 | 38,300 | 39,200 | 311 | 49 |
| 2010-11-24 | 37,250 | 38,450 | 37,000 | 38,400 | 318 | 48 |
| 2010-11-22 | 37,300 | 38,500 | 37,300 | 37,850 | 296 | 47.31 |
| 2010-11-19 | 37,900 | 37,900 | 36,900 | 36,900 | 252 | 46.13 |
| 2010-11-18 | 35,950 | 37,550 | 35,900 | 37,400 | 342 | 46.75 |
| 2010-11-17 | 34,950 | 35,800 | 34,800 | 35,800 | 91 | 44.75 |
| 2010-11-16 | 35,600 | 35,800 | 34,800 | 35,000 | 140 | 43.75 |
| 2010-11-15 | 35,900 | 36,200 | 35,250 | 35,800 | 134 | 44.75 |
| 2010-11-12 | 37,800 | 38,000 | 35,700 | 35,900 | 746 | 44.88 |
| 2010-11-11 | 35,650 | 38,900 | 35,650 | 38,600 | 763 | 48.25 |
| 2010-11-10 | 35,650 | 36,250 | 35,500 | 35,800 | 143 | 44.75 |
| 2010-11-09 | 35,700 | 35,800 | 35,050 | 35,300 | 137 | 44.13 |
| 2010-11-08 | 34,850 | 36,000 | 34,550 | 35,700 | 240 | 44.63 |
| 2010-11-05 | 34,200 | 34,800 | 34,150 | 34,700 | 151 | 43.38 |
| 2010-11-04 | 34,400 | 34,400 | 34,000 | 34,200 | 70 | 42.75 |
| 2010-11-02 | 34,600 | 34,800 | 34,000 | 34,250 | 155 | 42.81 |
| 2010-11-01 | 33,850 | 34,300 | 33,650 | 34,100 | 99 | 42.63 |
| 2010-10-29 | 34,000 | 34,550 | 34,000 | 34,000 | 196 | 42.50 |
| 2010-10-28 | 34,550 | 34,900 | 34,000 | 34,150 | 192 | 42.69 |
| 2010-10-27 | 35,600 | 35,600 | 34,500 | 34,800 | 149 | 43.50 |
| 2010-10-26 | 35,050 | 35,250 | 34,550 | 35,100 | 177 | 43.88 |
| 2010-10-25 | 34,750 | 35,850 | 34,500 | 34,950 | 557 | 43.69 |
| 2010-10-22 | 34,050 | 34,500 | 34,000 | 34,150 | 111 | 42.69 |
| 2010-10-21 | 34,350 | 34,500 | 34,000 | 34,500 | 106 | 43.13 |
| 2010-10-20 | 33,600 | 34,250 | 33,600 | 34,100 | 123 | 42.63 |
| 2010-10-19 | 34,250 | 34,600 | 34,000 | 34,300 | 150 | 42.88 |
| 2010-10-18 | 33,800 | 34,550 | 33,250 | 34,550 | 382 | 43.19 |
| 2010-10-15 | 32,550 | 33,100 | 32,450 | 33,100 | 257 | 41.38 |
| 2010-10-14 | 33,050 | 33,600 | 32,700 | 32,700 | 208 | 40.88 |
| 2010-10-13 | 33,000 | 33,800 | 32,550 | 33,050 | 223 | 41.31 |
| 2010-10-12 | 33,900 | 35,000 | 32,950 | 33,200 | 380 | 41.50 |
| 2010-10-08 | 33,050 | 34,650 | 32,800 | 34,300 | 516 | 42.88 |
| 2010-10-07 | 33,050 | 33,800 | 33,050 | 33,050 | 241 | 41.31 |
| 2010-10-06 | 34,000 | 34,000 | 33,200 | 33,400 | 130 | 41.75 |
| 2010-10-05 | 32,950 | 33,550 | 32,800 | 33,400 | 254 | 41.75 |
| 2010-10-04 | 33,000 | 33,950 | 32,750 | 33,400 | 387 | 41.75 |
| 2010-10-01 | 34,050 | 34,050 | 33,400 | 33,400 | 364 | 41.75 |
| 2010-09-30 | 34,850 | 34,950 | 33,600 | 34,400 | 1,150 | 43 |
| 2010-09-29 | 32,950 | 37,350 | 32,700 | 34,900 | 2,009 | 43.63 |
| 2010-09-28 | 33,450 | 33,500 | 32,100 | 32,750 | 952 | 40.94 |
| 2010-09-27 | 35,400 | 35,400 | 33,800 | 34,100 | 700 | 42.63 |
| 2010-09-24 | 36,800 | 37,200 | 35,050 | 35,350 | 816 | 44.19 |
| 2010-09-22 | 37,850 | 37,850 | 37,050 | 37,100 | 293 | 46.38 |
| 2010-09-21 | 38,400 | 38,500 | 37,400 | 37,400 | 379 | 46.75 |
| 2010-09-17 | 37,900 | 38,500 | 37,350 | 38,200 | 421 | 47.75 |
| 2010-09-16 | 38,900 | 38,900 | 37,650 | 38,150 | 950 | 47.69 |
| 2010-09-15 | 38,200 | 38,500 | 36,900 | 37,700 | 1,579 | 47.13 |
| 2010-09-14 | 40,250 | 41,450 | 38,400 | 38,700 | 2,965 | 48.38 |
| 2010-09-13 | 38,050 | 43,200 | 37,750 | 41,500 | 7,748 | 51.88 |
| 2010-09-10 | 36,500 | 36,600 | 35,700 | 36,200 | 80 | 45.25 |
| 2010-09-09 | 36,000 | 36,800 | 35,450 | 36,500 | 108 | 45.63 |
| 2010-09-08 | 35,600 | 36,200 | 35,250 | 36,200 | 67 | 45.25 |
| 2010-09-07 | 36,650 | 36,650 | 35,600 | 36,250 | 234 | 45.31 |
| 2010-09-06 | 35,550 | 36,700 | 35,550 | 36,450 | 142 | 45.56 |
| 2010-09-03 | 34,500 | 35,000 | 34,250 | 35,000 | 99 | 43.75 |
| 2010-09-02 | 34,750 | 34,900 | 34,100 | 34,150 | 100 | 42.69 |
| 2010-09-01 | 33,800 | 34,500 | 33,800 | 34,250 | 74 | 42.81 |
| 2010-08-31 | 34,200 | 34,350 | 33,950 | 34,000 | 50 | 42.50 |
| 2010-08-30 | 34,950 | 34,950 | 34,400 | 34,650 | 90 | 43.31 |
| 2010-08-27 | 34,100 | 34,750 | 34,000 | 34,500 | 150 | 43.13 |
| 2010-08-26 | 35,250 | 35,450 | 34,800 | 35,300 | 308 | 44.13 |
| 2010-08-25 | 34,500 | 35,200 | 33,900 | 35,000 | 250 | 43.75 |
| 2010-08-24 | 36,350 | 36,350 | 35,250 | 35,700 | 93 | 44.63 |
| 2010-08-23 | 36,000 | 36,500 | 35,400 | 36,350 | 95 | 45.44 |
| 2010-08-20 | 36,000 | 36,150 | 35,400 | 35,900 | 84 | 44.88 |
| 2010-08-19 | 35,250 | 36,000 | 34,750 | 36,000 | 175 | 45 |
| 2010-08-18 | 34,950 | 35,400 | 34,600 | 34,900 | 67 | 43.63 |
| 2010-08-17 | 36,100 | 36,250 | 34,600 | 35,400 | 243 | 44.25 |
| 2010-08-16 | 35,700 | 36,800 | 35,200 | 36,000 | 50 | 45 |
| 2010-08-13 | 35,800 | 36,200 | 35,100 | 35,800 | 24 | 44.75 |
| 2010-08-12 | 35,150 | 35,950 | 34,000 | 35,800 | 387 | 44.75 |
| 2010-08-11 | 36,200 | 36,550 | 35,200 | 36,550 | 227 | 45.69 |
| 2010-08-10 | 37,000 | 37,500 | 36,200 | 36,600 | 78 | 45.75 |
| 2010-08-09 | 36,200 | 37,000 | 35,100 | 37,000 | 307 | 46.25 |
| 2010-08-06 | 36,400 | 36,400 | 35,600 | 36,200 | 154 | 45.25 |
| 2010-08-05 | 37,800 | 38,200 | 36,000 | 36,900 | 424 | 46.13 |
| 2010-08-04 | 37,700 | 38,000 | 37,200 | 37,950 | 203 | 47.44 |
| 2010-08-03 | 38,500 | 38,700 | 37,550 | 38,200 | 219 | 47.75 |
| 2010-08-02 | 39,650 | 39,650 | 38,200 | 38,800 | 204 | 48.50 |
| 2010-07-30 | 39,950 | 40,000 | 39,150 | 39,450 | 346 | 49.31 |
| 2010-07-29 | 38,750 | 40,000 | 38,700 | 40,000 | 930 | 50 |
| 2010-07-28 | 38,900 | 38,950 | 38,250 | 38,750 | 92 | 48.44 |
| 2010-07-27 | 39,000 | 39,550 | 38,550 | 38,950 | 90 | 48.69 |
| 2010-07-26 | 39,000 | 39,500 | 38,650 | 39,200 | 122 | 49 |
| 2010-07-23 | 38,400 | 39,050 | 38,050 | 38,900 | 132 | 48.63 |
| 2010-07-22 | 39,050 | 39,050 | 37,600 | 37,600 | 266 | 47 |
| 2010-07-21 | 39,000 | 40,000 | 38,600 | 39,450 | 472 | 49.31 |
| 2010-07-20 | 37,400 | 40,000 | 37,050 | 39,000 | 567 | 48.75 |
| 2010-07-16 | 38,900 | 39,000 | 36,700 | 37,600 | 1,257 | 47 |
| 2010-07-15 | 40,000 | 40,050 | 39,000 | 39,200 | 535 | 49 |
| 2010-07-14 | 39,850 | 40,000 | 39,400 | 39,950 | 281 | 49.94 |
| 2010-07-13 | 40,000 | 40,000 | 39,000 | 39,400 | 814 | 49.25 |
| 2010-07-12 | 40,800 | 41,000 | 38,600 | 39,950 | 712 | 49.94 |
| 2010-07-09 | 42,500 | 42,950 | 41,250 | 41,500 | 638 | 51.88 |
| 2010-07-08 | 43,650 | 44,250 | 42,150 | 42,650 | 899 | 53.31 |
| 2010-07-07 | 45,800 | 45,950 | 43,100 | 43,350 | 599 | 54.19 |
| 2010-07-06 | 46,000 | 46,550 | 45,850 | 46,500 | 31 | 58.13 |
| 2010-07-05 | 45,500 | 45,850 | 44,750 | 45,850 | 32 | 57.31 |
| 2010-07-02 | 44,550 | 45,700 | 43,500 | 45,700 | 59 | 57.13 |
| 2010-07-01 | 45,000 | 45,600 | 44,600 | 44,850 | 24 | 56.06 |
| 2010-06-30 | 45,400 | 45,400 | 44,500 | 44,900 | 33 | 56.13 |
| 2010-06-29 | 45,350 | 45,950 | 44,700 | 45,900 | 110 | 57.38 |
| 2010-06-28 | 46,000 | 46,000 | 45,000 | 45,700 | 116 | 57.13 |
| 2010-06-25 | 47,450 | 47,450 | 45,150 | 46,000 | 240 | 57.50 |
| 2010-06-24 | 48,800 | 48,900 | 47,200 | 47,800 | 107 | 59.75 |
| 2010-06-23 | 49,000 | 49,200 | 48,800 | 48,800 | 24 | 61 |
| 2010-06-22 | 49,900 | 49,900 | 48,850 | 49,750 | 26 | 62.19 |
| 2010-06-21 | 48,500 | 50,000 | 48,500 | 49,050 | 52 | 61.31 |
| 2010-06-18 | 49,200 | 49,500 | 48,000 | 48,000 | 100 | 60 |
| 2010-06-17 | 50,400 | 50,400 | 49,300 | 49,300 | 99 | 61.63 |
| 2010-06-16 | 49,750 | 50,800 | 49,750 | 50,500 | 65 | 63.13 |
| 2010-06-15 | 51,400 | 51,400 | 49,000 | 51,100 | 58 | 63.88 |
| 2010-06-14 | 48,850 | 51,800 | 48,850 | 50,800 | 82 | 63.50 |
| 2010-06-11 | 48,750 | 50,800 | 48,400 | 48,500 | 158 | 60.63 |
| 2010-06-10 | 48,100 | 48,500 | 47,500 | 48,500 | 11 | 60.63 |
| 2010-06-09 | 49,000 | 49,000 | 46,500 | 48,250 | 76 | 60.31 |
| 2010-06-08 | 49,500 | 50,000 | 49,000 | 49,000 | 14 | 61.25 |
| 2010-06-07 | 49,800 | 49,950 | 48,800 | 49,000 | 56 | 61.25 |
| 2010-06-04 | 52,000 | 52,000 | 49,800 | 50,800 | 58 | 63.50 |
| 2010-06-03 | 50,100 | 51,600 | 50,100 | 51,500 | 50 | 64.38 |
| 2010-06-02 | 49,100 | 52,300 | 49,100 | 49,500 | 102 | 61.88 |
| 2010-06-01 | 50,100 | 53,600 | 50,100 | 50,800 | 288 | 63.50 |
| 2010-05-31 | 48,000 | 50,000 | 47,500 | 48,600 | 61 | 60.75 |
| 2010-05-28 | 48,500 | 49,900 | 48,000 | 48,000 | 137 | 60 |
| 2010-05-27 | 46,500 | 47,900 | 45,150 | 47,900 | 37 | 59.88 |
| 2010-05-26 | 46,400 | 46,500 | 44,050 | 46,500 | 43 | 58.13 |
| 2010-05-25 | 49,500 | 49,500 | 45,600 | 45,700 | 68 | 57.13 |
| 2010-05-24 | 48,250 | 49,500 | 47,600 | 49,500 | 34 | 61.88 |
| 2010-05-21 | 46,700 | 47,550 | 45,200 | 47,550 | 77 | 59.44 |
| 2010-05-20 | 50,700 | 50,700 | 48,050 | 48,700 | 142 | 60.88 |
| 2010-05-19 | 49,200 | 51,400 | 48,100 | 50,100 | 108 | 62.63 |
| 2010-05-18 | 51,700 | 53,000 | 49,000 | 49,600 | 225 | 62 |
| 2010-05-17 | 53,600 | 54,100 | 51,000 | 51,400 | 86 | 64.25 |
| 2010-05-14 | 55,400 | 55,400 | 53,500 | 54,600 | 62 | 68.25 |
| 2010-05-13 | 53,600 | 54,500 | 53,100 | 54,400 | 96 | 68 |
| 2010-05-12 | 53,600 | 54,400 | 52,000 | 53,500 | 185 | 66.88 |
| 2010-05-11 | 60,800 | 60,800 | 53,200 | 53,500 | 198 | 66.88 |
| 2010-05-10 | 57,100 | 60,000 | 57,100 | 58,900 | 45 | 73.63 |
| 2010-05-07 | 57,900 | 59,100 | 57,000 | 58,400 | 147 | 73 |
| 2010-05-06 | 64,400 | 64,900 | 61,300 | 61,900 | 134 | 77.38 |
| 2010-04-30 | 67,400 | 68,200 | 65,000 | 65,800 | 337 | 82.25 |
| 2010-04-28 | 62,200 | 66,800 | 61,500 | 66,400 | 278 | 83 |
| 2010-04-27 | 62,300 | 63,100 | 62,000 | 63,000 | 70 | 78.75 |
| 2010-04-26 | 61,900 | 63,900 | 61,700 | 62,100 | 106 | 77.63 |
| 2010-04-23 | 62,000 | 62,300 | 61,300 | 61,700 | 105 | 77.13 |
| 2010-04-22 | 62,800 | 62,800 | 61,000 | 62,500 | 92 | 78.13 |
| 2010-04-21 | 61,200 | 63,300 | 60,900 | 63,000 | 204 | 78.75 |
| 2010-04-20 | 66,000 | 66,500 | 61,600 | 63,200 | 285 | 79 |
| 2010-04-19 | 63,300 | 64,200 | 62,500 | 64,100 | 169 | 80.13 |
| 2010-04-16 | 67,600 | 69,000 | 63,000 | 64,700 | 533 | 80.88 |
| 2010-04-15 | 68,100 | 68,500 | 65,900 | 67,600 | 295 | 84.50 |
| 2010-04-14 | 65,000 | 67,100 | 63,900 | 67,100 | 364 | 83.88 |
| 2010-04-13 | 66,000 | 66,100 | 62,900 | 64,000 | 177 | 80 |
| 2010-04-12 | 67,400 | 68,500 | 65,100 | 65,600 | 357 | 82 |
| 2010-04-09 | 69,500 | 72,400 | 66,900 | 70,500 | 613 | 88.13 |
| 2010-04-08 | 63,500 | 68,500 | 62,800 | 68,500 | 441 | 85.63 |
| 2010-04-07 | 63,800 | 64,000 | 61,400 | 62,800 | 116 | 78.50 |
| 2010-04-06 | 66,100 | 66,100 | 64,000 | 64,300 | 128 | 80.38 |
| 2010-04-05 | 67,100 | 67,500 | 65,700 | 66,200 | 79 | 82.75 |
| 2010-04-02 | 66,500 | 67,800 | 63,500 | 67,300 | 297 | 84.13 |
| 2010-04-01 | 66,000 | 67,000 | 65,000 | 65,700 | 213 | 82.13 |
| 2010-03-31 | 61,000 | 69,800 | 58,000 | 66,900 | 1,215 | 83.63 |
| 2010-03-30 | 62,500 | 65,000 | 59,200 | 62,000 | 233 | 77.50 |
| 2010-03-29 | 64,500 | 64,500 | 62,100 | 62,600 | 122 | 78.25 |
| 2010-03-26 | 63,700 | 64,500 | 61,800 | 64,500 | 141 | 80.63 |
| 2010-03-25 | 62,300 | 65,100 | 60,900 | 64,500 | 485 | 80.63 |
| 2010-03-24 | 62,300 | 64,000 | 60,500 | 62,200 | 591 | 77.75 |
| 2010-03-23 | 56,900 | 63,200 | 55,500 | 62,000 | 395 | 77.50 |
| 2010-03-19 | 53,900 | 57,000 | 53,900 | 56,500 | 138 | 70.63 |
| 2010-03-18 | 54,000 | 54,500 | 53,200 | 53,200 | 37 | 66.50 |
| 2010-03-17 | 54,500 | 55,800 | 53,500 | 54,000 | 61 | 67.50 |
| 2010-03-16 | 55,100 | 56,100 | 53,000 | 53,700 | 99 | 67.13 |
| 2010-03-15 | 58,800 | 58,800 | 55,100 | 55,100 | 290 | 68.88 |
| 2010-03-12 | 52,300 | 55,100 | 52,300 | 55,000 | 132 | 68.75 |
| 2010-03-11 | 54,000 | 54,000 | 52,100 | 52,300 | 163 | 65.38 |
| 2010-03-10 | 54,100 | 54,100 | 52,600 | 53,300 | 204 | 66.63 |
| 2010-03-09 | 54,400 | 56,700 | 53,500 | 54,400 | 352 | 68 |
| 2010-03-08 | 50,300 | 56,800 | 49,500 | 55,000 | 794 | 68.75 |
| 2010-03-05 | 47,500 | 49,750 | 47,300 | 49,750 | 86 | 62.19 |
| 2010-03-04 | 47,200 | 47,850 | 47,050 | 47,850 | 50 | 59.81 |
| 2010-03-03 | 48,800 | 48,800 | 47,500 | 48,000 | 17 | 60 |
| 2010-03-02 | 48,800 | 49,200 | 48,500 | 49,000 | 19 | 61.25 |
| 2010-03-01 | 47,800 | 48,500 | 47,250 | 48,500 | 29 | 60.63 |
| 2010-02-26 | 47,000 | 48,000 | 47,000 | 47,150 | 25 | 58.94 |
| 2010-02-25 | 48,300 | 48,700 | 47,100 | 47,150 | 135 | 58.94 |
| 2010-02-24 | 49,500 | 49,900 | 48,150 | 48,300 | 74 | 60.38 |
| 2010-02-23 | 49,450 | 51,900 | 48,600 | 49,500 | 203 | 61.88 |
| 2010-02-22 | 48,950 | 49,000 | 48,200 | 48,900 | 13 | 61.13 |
| 2010-02-19 | 48,550 | 48,600 | 48,100 | 48,450 | 16 | 60.56 |
| 2010-02-18 | 47,500 | 48,600 | 47,300 | 48,600 | 27 | 60.75 |
| 2010-02-17 | 47,100 | 47,600 | 47,000 | 47,400 | 26 | 59.25 |
| 2010-02-16 | 48,000 | 48,000 | 47,200 | 47,300 | 21 | 59.13 |
| 2010-02-15 | 48,000 | 48,000 | 47,500 | 48,000 | 10 | 60 |
| 2010-02-12 | 47,300 | 47,950 | 47,300 | 47,750 | 11 | 59.69 |
| 2010-02-10 | 47,200 | 48,000 | 47,200 | 48,000 | 8 | 60 |
| 2010-02-09 | 47,200 | 47,600 | 47,000 | 47,500 | 12 | 59.38 |
| 2010-02-08 | 47,600 | 48,000 | 47,200 | 47,900 | 20 | 59.88 |
| 2010-02-05 | 46,600 | 48,100 | 46,600 | 47,500 | 72 | 59.38 |
| 2010-02-04 | 48,800 | 49,250 | 48,500 | 49,200 | 33 | 61.50 |
| 2010-02-03 | 50,000 | 50,000 | 47,200 | 48,400 | 56 | 60.50 |
| 2010-02-02 | 49,600 | 50,100 | 49,500 | 50,100 | 12 | 62.63 |
| 2010-02-01 | 49,300 | 50,200 | 49,100 | 50,200 | 15 | 62.75 |
| 2010-01-29 | 49,300 | 50,300 | 49,200 | 50,300 | 14 | 62.88 |
| 2010-01-28 | 50,300 | 50,300 | 49,600 | 50,300 | 34 | 62.88 |
| 2010-01-27 | 50,800 | 50,800 | 49,600 | 49,600 | 81 | 62 |
| 2010-01-26 | 50,800 | 51,500 | 50,300 | 50,300 | 26 | 62.88 |
| 2010-01-25 | 50,200 | 50,700 | 50,000 | 50,700 | 19 | 63.38 |
| 2010-01-22 | 50,900 | 51,000 | 50,000 | 50,200 | 27 | 62.75 |
| 2010-01-21 | 50,600 | 51,000 | 50,000 | 51,000 | 49 | 63.75 |
| 2010-01-20 | 51,600 | 51,600 | 51,000 | 51,000 | 42 | 63.75 |
| 2010-01-19 | 51,100 | 52,000 | 50,500 | 50,700 | 31 | 63.38 |
| 2010-01-18 | 51,900 | 51,900 | 50,000 | 51,100 | 31 | 63.88 |
| 2010-01-15 | 52,500 | 52,500 | 51,300 | 52,000 | 144 | 65 |
| 2010-01-14 | 52,400 | 52,900 | 51,000 | 51,600 | 122 | 64.50 |
| 2010-01-13 | 49,500 | 53,500 | 48,900 | 53,400 | 307 | 66.75 |
| 2010-01-12 | 50,400 | 51,300 | 49,000 | 50,200 | 239 | 62.75 |
| 2010-01-08 | 49,800 | 49,800 | 49,050 | 49,600 | 5 | 62 |
| 2010-01-07 | 49,000 | 49,200 | 48,500 | 49,200 | 28 | 61.50 |
| 2010-01-06 | 50,000 | 50,000 | 48,700 | 48,750 | 15 | 60.94 |
| 2010-01-05 | 50,700 | 50,700 | 48,100 | 50,000 | 19 | 62.50 |
| 2010-01-04 | 50,000 | 51,000 | 49,500 | 51,000 | 22 | 63.75 |
分割・併合履歴 ： [2017-02-24]1株→4株 [2014-04-16]1株→2株 [2013-02-26]1株→100株 [2007-08-28]1株→3株
