2492 (株)インフォマート 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 | 143,504 | 150,000 | 142,704 | 150,000 | 100 | 23.44 |
| 2010-12-29 | 146,208 | 149,008 | 144,000 | 144,496 | 158 | 22.58 |
| 2010-12-28 | 146,496 | 150,000 | 146,208 | 149,008 | 86 | 23.28 |
| 2010-12-27 | 146,496 | 152,896 | 146,496 | 150,000 | 88 | 23.44 |
| 2010-12-24 | 148,096 | 148,096 | 144,000 | 146,496 | 153 | 22.89 |
| 2010-12-22 | 151,408 | 153,296 | 148,096 | 148,096 | 170 | 23.14 |
| 2010-12-21 | 153,504 | 156,000 | 153,008 | 153,600 | 138 | 24 |
| 2010-12-20 | 157,504 | 159,504 | 156,800 | 156,800 | 147 | 24.50 |
| 2010-12-17 | 156,608 | 158,496 | 155,008 | 156,896 | 121 | 24.52 |
| 2010-12-16 | 153,104 | 158,496 | 152,496 | 153,408 | 92 | 23.97 |
| 2010-12-15 | 156,704 | 163,008 | 153,008 | 154,000 | 121 | 24.06 |
| 2010-12-14 | 150,496 | 156,208 | 150,496 | 156,000 | 109 | 24.38 |
| 2010-12-13 | 149,504 | 152,000 | 149,008 | 150,000 | 64 | 23.44 |
| 2010-12-10 | 148,400 | 149,696 | 146,896 | 148,496 | 96 | 23.20 |
| 2010-12-09 | 146,800 | 148,608 | 146,000 | 147,696 | 75 | 23.08 |
| 2010-12-08 | 143,808 | 146,000 | 143,504 | 146,000 | 65 | 22.81 |
| 2010-12-07 | 145,008 | 145,008 | 141,904 | 143,504 | 183 | 22.42 |
| 2010-12-06 | 144,608 | 145,008 | 144,000 | 145,008 | 53 | 22.66 |
| 2010-12-03 | 147,008 | 147,008 | 141,504 | 144,496 | 152 | 22.58 |
| 2010-12-02 | 146,704 | 146,704 | 144,000 | 146,304 | 198 | 22.86 |
| 2010-12-01 | 140,800 | 147,008 | 139,296 | 143,696 | 297 | 22.45 |
| 2010-11-30 | 134,608 | 139,808 | 134,496 | 138,000 | 332 | 21.56 |
| 2010-11-29 | 133,008 | 133,504 | 131,600 | 132,896 | 27 | 20.77 |
| 2010-11-26 | 134,304 | 135,808 | 128,000 | 130,496 | 160 | 20.39 |
| 2010-11-25 | 134,096 | 134,496 | 132,704 | 134,304 | 94 | 20.99 |
| 2010-11-24 | 134,000 | 134,496 | 132,704 | 134,208 | 51 | 20.97 |
| 2010-11-22 | 136,800 | 136,800 | 134,000 | 135,696 | 81 | 21.20 |
| 2010-11-19 | 135,504 | 136,400 | 133,296 | 135,296 | 93 | 21.14 |
| 2010-11-18 | 136,000 | 136,000 | 131,696 | 133,408 | 220 | 20.85 |
| 2010-11-17 | 135,696 | 139,008 | 134,896 | 138,000 | 48 | 21.56 |
| 2010-11-16 | 134,000 | 135,504 | 133,296 | 135,504 | 68 | 21.17 |
| 2010-11-15 | 130,208 | 135,008 | 130,096 | 131,504 | 44 | 20.55 |
| 2010-11-12 | 132,208 | 132,208 | 129,200 | 130,000 | 36 | 20.31 |
| 2010-11-11 | 134,608 | 134,608 | 131,104 | 132,000 | 109 | 20.63 |
| 2010-11-10 | 122,096 | 132,496 | 121,808 | 132,000 | 211 | 20.63 |
| 2010-11-09 | 123,600 | 124,400 | 121,504 | 122,400 | 238 | 19.13 |
| 2010-11-08 | 121,600 | 127,504 | 120,096 | 123,600 | 416 | 19.31 |
| 2010-11-05 | 128,000 | 128,000 | 114,096 | 118,608 | 1,467 | 18.53 |
| 2010-11-04 | 143,008 | 145,008 | 142,000 | 144,096 | 49 | 22.52 |
| 2010-11-02 | 144,496 | 145,104 | 143,008 | 143,008 | 53 | 22.35 |
| 2010-11-01 | 147,504 | 147,504 | 144,000 | 145,504 | 41 | 22.74 |
| 2010-10-29 | 148,208 | 150,000 | 146,208 | 147,600 | 47 | 23.06 |
| 2010-10-28 | 150,000 | 150,000 | 148,096 | 148,096 | 10 | 23.14 |
| 2010-10-27 | 150,000 | 150,000 | 148,608 | 148,704 | 48 | 23.24 |
| 2010-10-26 | 150,208 | 152,208 | 149,904 | 150,000 | 67 | 23.44 |
| 2010-10-25 | 150,000 | 150,096 | 150,000 | 150,000 | 31 | 23.44 |
| 2010-10-22 | 147,808 | 153,008 | 147,808 | 150,096 | 24 | 23.45 |
| 2010-10-21 | 148,096 | 149,008 | 146,800 | 147,808 | 61 | 23.10 |
| 2010-10-20 | 147,008 | 149,504 | 147,008 | 149,504 | 69 | 23.36 |
| 2010-10-19 | 150,496 | 150,496 | 146,800 | 147,808 | 178 | 23.10 |
| 2010-10-18 | 152,608 | 153,408 | 150,000 | 150,304 | 131 | 23.49 |
| 2010-10-15 | 160,096 | 160,496 | 153,008 | 155,008 | 63 | 24.22 |
| 2010-10-14 | 155,008 | 158,496 | 155,008 | 158,496 | 58 | 24.77 |
| 2010-10-13 | 153,200 | 157,696 | 151,808 | 153,008 | 173 | 23.91 |
| 2010-10-12 | 156,000 | 156,496 | 153,008 | 153,008 | 175 | 23.91 |
| 2010-10-08 | 159,904 | 159,904 | 156,208 | 156,208 | 198 | 24.41 |
| 2010-10-07 | 163,008 | 163,008 | 159,200 | 161,296 | 37 | 25.20 |
| 2010-10-06 | 161,808 | 165,008 | 161,296 | 163,008 | 31 | 25.47 |
| 2010-10-05 | 163,296 | 164,000 | 162,096 | 163,008 | 98 | 25.47 |
| 2010-10-04 | 162,704 | 163,008 | 160,096 | 161,104 | 48 | 25.17 |
| 2010-10-01 | 167,296 | 168,000 | 164,000 | 164,400 | 44 | 25.69 |
| 2010-09-30 | 167,408 | 168,608 | 165,504 | 168,608 | 8 | 26.35 |
| 2010-09-29 | 167,408 | 169,504 | 164,304 | 165,008 | 77 | 25.78 |
| 2010-09-28 | 165,104 | 169,008 | 164,208 | 165,008 | 120 | 25.78 |
| 2010-09-27 | 169,008 | 169,008 | 167,296 | 168,608 | 20 | 26.35 |
| 2010-09-24 | 170,000 | 170,000 | 168,000 | 169,808 | 28 | 26.53 |
| 2010-09-22 | 168,000 | 170,000 | 168,000 | 170,000 | 20 | 26.56 |
| 2010-09-21 | 171,504 | 171,504 | 169,008 | 169,008 | 20 | 26.41 |
| 2010-09-17 | 170,000 | 170,000 | 168,496 | 169,008 | 16 | 26.41 |
| 2010-09-16 | 170,896 | 171,008 | 169,200 | 169,200 | 37 | 26.44 |
| 2010-09-15 | 172,000 | 172,800 | 170,000 | 171,008 | 56 | 26.72 |
| 2010-09-14 | 173,008 | 173,008 | 170,000 | 171,008 | 71 | 26.72 |
| 2010-09-13 | 169,008 | 174,304 | 169,008 | 171,008 | 45 | 26.72 |
| 2010-09-10 | 169,200 | 170,096 | 168,000 | 168,496 | 88 | 26.33 |
| 2010-09-09 | 170,096 | 171,008 | 169,808 | 170,496 | 15 | 26.64 |
| 2010-09-08 | 172,304 | 172,304 | 169,008 | 170,000 | 33 | 26.56 |
| 2010-09-07 | 171,200 | 172,704 | 171,008 | 172,400 | 17 | 26.94 |
| 2010-09-06 | 173,504 | 173,904 | 171,408 | 173,008 | 28 | 27.03 |
| 2010-09-03 | 172,208 | 175,008 | 172,208 | 172,704 | 13 | 26.99 |
| 2010-09-02 | 175,808 | 176,000 | 173,600 | 175,008 | 29 | 27.35 |
| 2010-09-01 | 176,000 | 176,000 | 173,600 | 175,808 | 9 | 27.47 |
| 2010-08-31 | 178,896 | 178,896 | 175,008 | 176,000 | 6 | 27.50 |
| 2010-08-30 | 179,504 | 179,808 | 178,000 | 179,008 | 14 | 27.97 |
| 2010-08-27 | 176,000 | 178,000 | 172,000 | 178,000 | 36 | 27.81 |
| 2010-08-26 | 173,008 | 176,000 | 170,000 | 176,000 | 64 | 27.50 |
| 2010-08-25 | 171,504 | 175,504 | 171,008 | 172,000 | 78 | 26.88 |
| 2010-08-24 | 177,008 | 177,008 | 174,000 | 175,504 | 68 | 27.42 |
| 2010-08-23 | 174,000 | 177,504 | 174,000 | 177,008 | 39 | 27.66 |
| 2010-08-20 | 175,008 | 175,200 | 172,000 | 172,496 | 31 | 26.95 |
| 2010-08-19 | 170,000 | 175,008 | 169,008 | 175,008 | 54 | 27.35 |
| 2010-08-18 | 170,000 | 173,008 | 169,008 | 171,008 | 11 | 26.72 |
| 2010-08-17 | 168,000 | 171,008 | 168,000 | 169,008 | 22 | 26.41 |
| 2010-08-16 | 172,096 | 174,000 | 169,008 | 169,008 | 20 | 26.41 |
| 2010-08-13 | 176,000 | 178,000 | 171,008 | 172,000 | 38 | 26.88 |
| 2010-08-12 | 170,000 | 178,000 | 166,896 | 178,000 | 56 | 27.81 |
| 2010-08-11 | 177,008 | 177,008 | 172,000 | 173,008 | 43 | 27.03 |
| 2010-08-10 | 175,696 | 180,608 | 175,696 | 177,008 | 38 | 27.66 |
| 2010-08-09 | 179,008 | 184,000 | 178,304 | 178,304 | 16 | 27.86 |
| 2010-08-06 | 180,496 | 180,608 | 177,808 | 179,504 | 14 | 28.05 |
| 2010-08-05 | 178,208 | 181,008 | 177,008 | 180,496 | 33 | 28.20 |
| 2010-08-04 | 178,000 | 180,000 | 178,000 | 178,208 | 26 | 27.85 |
| 2010-08-03 | 185,008 | 185,008 | 179,600 | 179,600 | 38 | 28.06 |
| 2010-08-02 | 187,008 | 187,008 | 184,000 | 184,000 | 3 | 28.75 |
| 2010-07-30 | 185,008 | 189,008 | 183,904 | 187,008 | 22 | 29.22 |
| 2010-07-29 | 182,208 | 185,008 | 182,208 | 183,296 | 26 | 28.64 |
| 2010-07-28 | 182,000 | 183,008 | 179,008 | 182,000 | 21 | 28.44 |
| 2010-07-27 | 184,000 | 184,000 | 180,608 | 181,008 | 37 | 28.28 |
| 2010-07-26 | 179,008 | 184,000 | 177,504 | 184,000 | 68 | 28.75 |
| 2010-07-23 | 176,896 | 184,000 | 176,704 | 182,000 | 51 | 28.44 |
| 2010-07-22 | 177,008 | 178,896 | 176,896 | 176,896 | 64 | 27.64 |
| 2010-07-21 | 183,104 | 184,000 | 182,000 | 182,000 | 14 | 28.44 |
| 2010-07-20 | 185,008 | 185,008 | 182,000 | 182,000 | 38 | 28.44 |
| 2010-07-16 | 187,008 | 188,800 | 183,008 | 188,000 | 28 | 29.38 |
| 2010-07-15 | 192,000 | 192,000 | 185,504 | 185,504 | 45 | 28.99 |
| 2010-07-14 | 196,000 | 196,000 | 190,000 | 192,000 | 23 | 30 |
| 2010-07-13 | 196,896 | 198,608 | 194,000 | 194,208 | 19 | 30.35 |
| 2010-07-12 | 193,600 | 199,696 | 193,600 | 195,008 | 56 | 30.47 |
| 2010-07-09 | 196,096 | 196,096 | 191,008 | 194,800 | 43 | 30.44 |
| 2010-07-08 | 195,008 | 197,504 | 193,296 | 194,800 | 61 | 30.44 |
| 2010-07-07 | 199,504 | 199,504 | 193,008 | 195,008 | 34 | 30.47 |
| 2010-07-06 | 194,800 | 199,808 | 193,008 | 199,808 | 86 | 31.22 |
| 2010-07-05 | 184,000 | 193,808 | 184,000 | 192,896 | 65 | 30.14 |
| 2010-07-02 | 182,000 | 188,608 | 182,000 | 186,000 | 77 | 29.06 |
| 2010-07-01 | 176,496 | 186,496 | 175,296 | 183,104 | 59 | 28.61 |
| 2010-06-30 | 177,008 | 183,808 | 174,000 | 183,808 | 100 | 28.72 |
| 2010-06-29 | 185,504 | 187,504 | 182,000 | 182,000 | 86 | 28.44 |
| 2010-06-28 | 193,808 | 193,808 | 189,504 | 189,504 | 88 | 29.61 |
| 2010-06-25 | 191,904 | 199,008 | 191,104 | 199,008 | 120 | 31.10 |
| 2010-06-24 | 194,096 | 196,496 | 194,096 | 195,904 | 35 | 30.61 |
| 2010-06-23 | 195,504 | 196,400 | 194,496 | 196,000 | 28 | 30.63 |
| 2010-06-22 | 195,504 | 197,008 | 195,504 | 196,000 | 9 | 30.63 |
| 2010-06-21 | 194,304 | 196,496 | 194,304 | 195,408 | 55 | 30.53 |
| 2010-06-18 | 197,408 | 197,408 | 194,000 | 194,304 | 81 | 30.36 |
| 2010-06-17 | 200,000 | 201,008 | 197,904 | 198,496 | 50 | 31.02 |
| 2010-06-16 | 200,800 | 200,800 | 198,896 | 199,504 | 48 | 31.17 |
| 2010-06-15 | 199,008 | 200,704 | 198,096 | 200,704 | 51 | 31.36 |
| 2010-06-14 | 198,400 | 203,008 | 198,400 | 199,296 | 58 | 31.14 |
| 2010-06-11 | 200,304 | 204,096 | 199,696 | 200,096 | 75 | 31.27 |
| 2010-06-10 | 193,600 | 197,696 | 193,600 | 197,696 | 24 | 30.89 |
| 2010-06-09 | 197,296 | 198,208 | 195,008 | 195,008 | 57 | 30.47 |
| 2010-06-08 | 194,000 | 197,600 | 191,408 | 197,504 | 20 | 30.86 |
| 2010-06-07 | 197,504 | 198,000 | 192,208 | 195,200 | 101 | 30.50 |
| 2010-06-04 | 207,008 | 207,008 | 204,000 | 204,896 | 29 | 32.02 |
| 2010-06-03 | 206,608 | 208,000 | 205,408 | 207,008 | 62 | 32.35 |
| 2010-06-02 | 212,000 | 213,008 | 207,504 | 211,504 | 103 | 33.05 |
| 2010-06-01 | 211,008 | 213,008 | 205,504 | 212,896 | 110 | 33.27 |
| 2010-05-31 | 201,808 | 213,008 | 201,008 | 209,904 | 90 | 32.80 |
| 2010-05-28 | 198,800 | 205,008 | 197,104 | 202,096 | 141 | 31.58 |
| 2010-05-27 | 186,000 | 195,008 | 186,000 | 195,008 | 44 | 30.47 |
| 2010-05-26 | 190,000 | 195,008 | 186,000 | 190,000 | 328 | 29.69 |
| 2010-05-25 | 193,008 | 197,008 | 188,096 | 188,096 | 278 | 29.39 |
| 2010-05-24 | 198,096 | 200,000 | 191,200 | 191,200 | 106 | 29.88 |
| 2010-05-21 | 191,008 | 197,808 | 191,008 | 194,208 | 136 | 30.35 |
| 2010-05-20 | 202,000 | 204,896 | 198,704 | 202,800 | 168 | 31.69 |
| 2010-05-19 | 187,008 | 202,896 | 187,008 | 202,496 | 381 | 31.64 |
| 2010-05-18 | 197,504 | 203,504 | 191,008 | 191,008 | 353 | 29.85 |
| 2010-05-17 | 200,496 | 209,008 | 196,608 | 199,008 | 293 | 31.10 |
| 2010-05-14 | 202,704 | 208,496 | 200,000 | 204,000 | 146 | 31.88 |
| 2010-05-13 | 198,000 | 207,408 | 198,000 | 205,504 | 161 | 32.11 |
| 2010-05-12 | 199,008 | 206,800 | 194,304 | 194,800 | 214 | 30.44 |
| 2010-05-11 | 211,296 | 212,000 | 197,008 | 197,008 | 373 | 30.78 |
| 2010-05-10 | 208,496 | 213,696 | 205,600 | 210,608 | 76 | 32.91 |
| 2010-05-07 | 201,600 | 213,504 | 197,008 | 213,504 | 232 | 33.36 |
| 2010-05-06 | 218,496 | 220,496 | 214,000 | 216,608 | 113 | 33.85 |
| 2010-04-30 | 225,904 | 226,800 | 222,000 | 222,896 | 165 | 34.83 |
| 2010-04-28 | 219,296 | 225,904 | 219,008 | 225,904 | 166 | 35.30 |
| 2010-04-27 | 227,008 | 227,504 | 221,008 | 224,304 | 205 | 35.05 |
| 2010-04-26 | 217,200 | 227,504 | 215,504 | 225,808 | 323 | 35.28 |
| 2010-04-23 | 215,296 | 221,008 | 214,496 | 215,600 | 168 | 33.69 |
| 2010-04-22 | 210,000 | 215,008 | 210,000 | 215,008 | 160 | 33.60 |
| 2010-04-21 | 212,496 | 213,600 | 211,008 | 211,504 | 113 | 33.05 |
| 2010-04-20 | 217,008 | 218,496 | 208,000 | 209,008 | 293 | 32.66 |
| 2010-04-19 | 213,008 | 218,800 | 212,208 | 218,000 | 272 | 34.06 |
| 2010-04-16 | 227,504 | 237,008 | 220,096 | 223,008 | 567 | 34.85 |
| 2010-04-15 | 231,904 | 231,904 | 220,208 | 227,504 | 386 | 35.55 |
| 2010-04-14 | 229,504 | 233,808 | 221,008 | 230,000 | 1,086 | 35.94 |
| 2010-04-13 | 208,000 | 226,000 | 208,000 | 223,200 | 1,347 | 34.88 |
| 2010-04-12 | 197,504 | 206,496 | 197,008 | 204,000 | 530 | 31.88 |
| 2010-04-09 | 193,504 | 196,096 | 192,608 | 194,000 | 290 | 30.31 |
| 2010-04-08 | 200,000 | 200,000 | 193,808 | 194,000 | 604 | 30.31 |
| 2010-04-07 | 200,800 | 203,696 | 199,600 | 200,496 | 203 | 31.33 |
| 2010-04-06 | 204,496 | 204,496 | 199,008 | 200,800 | 222 | 31.38 |
| 2010-04-05 | 210,000 | 212,896 | 200,208 | 204,496 | 560 | 31.95 |
| 2010-04-02 | 195,504 | 211,200 | 194,496 | 208,000 | 634 | 32.50 |
| 2010-04-01 | 196,000 | 197,808 | 193,504 | 194,496 | 543 | 30.39 |
| 2010-03-31 | 200,000 | 203,504 | 197,104 | 198,496 | 324 | 31.02 |
| 2010-03-30 | 196,896 | 199,600 | 191,008 | 199,600 | 710 | 31.19 |
| 2010-03-29 | 201,008 | 201,008 | 196,304 | 199,008 | 395 | 31.10 |
| 2010-03-26 | 209,008 | 209,008 | 204,608 | 204,704 | 171 | 31.99 |
| 2010-03-25 | 210,000 | 212,000 | 207,808 | 208,208 | 388 | 32.53 |
| 2010-03-24 | 224,000 | 224,000 | 211,296 | 213,008 | 427 | 33.28 |
| 2010-03-23 | 210,000 | 220,800 | 208,208 | 217,408 | 638 | 33.97 |
| 2010-03-19 | 206,000 | 208,800 | 204,096 | 207,808 | 126 | 32.47 |
| 2010-03-18 | 209,808 | 210,000 | 207,104 | 207,600 | 125 | 32.44 |
| 2010-03-17 | 210,208 | 210,208 | 203,696 | 209,808 | 239 | 32.78 |
| 2010-03-16 | 210,000 | 212,608 | 209,008 | 211,008 | 297 | 32.97 |
| 2010-03-15 | 213,808 | 214,000 | 207,504 | 210,000 | 339 | 32.81 |
| 2010-03-12 | 215,008 | 216,000 | 212,896 | 213,696 | 183 | 33.39 |
| 2010-03-11 | 215,008 | 216,000 | 212,000 | 215,008 | 131 | 33.60 |
| 2010-03-10 | 218,496 | 218,496 | 210,800 | 214,496 | 247 | 33.52 |
| 2010-03-09 | 219,008 | 220,096 | 218,608 | 219,408 | 118 | 34.28 |
| 2010-03-08 | 224,000 | 224,096 | 218,208 | 219,296 | 459 | 34.27 |
| 2010-03-05 | 224,096 | 225,904 | 223,600 | 225,808 | 79 | 35.28 |
| 2010-03-04 | 223,200 | 228,304 | 223,200 | 223,904 | 99 | 34.99 |
| 2010-03-03 | 227,008 | 228,000 | 223,008 | 225,104 | 107 | 35.17 |
| 2010-03-02 | 228,000 | 228,000 | 226,000 | 227,504 | 25 | 35.55 |
| 2010-03-01 | 229,008 | 230,496 | 227,104 | 228,496 | 111 | 35.70 |
| 2010-02-26 | 223,504 | 239,008 | 221,504 | 239,008 | 237 | 37.35 |
| 2010-02-25 | 230,000 | 230,000 | 222,208 | 224,496 | 392 | 35.08 |
| 2010-02-24 | 234,000 | 236,000 | 230,096 | 231,008 | 40 | 36.10 |
| 2010-02-23 | 238,000 | 240,000 | 233,008 | 239,008 | 153 | 37.35 |
| 2010-02-22 | 244,208 | 248,000 | 242,608 | 243,008 | 120 | 37.97 |
| 2010-02-19 | 240,000 | 244,000 | 236,000 | 244,000 | 120 | 38.13 |
| 2010-02-18 | 232,000 | 236,896 | 231,008 | 231,008 | 22 | 36.10 |
| 2010-02-17 | 225,008 | 232,496 | 225,008 | 231,008 | 37 | 36.10 |
| 2010-02-16 | 223,504 | 228,000 | 218,896 | 224,208 | 227 | 35.03 |
| 2010-02-15 | 232,000 | 233,808 | 228,208 | 228,496 | 44 | 35.70 |
| 2010-02-12 | 224,304 | 232,000 | 223,008 | 230,208 | 66 | 35.97 |
| 2010-02-10 | 229,808 | 230,496 | 225,408 | 226,000 | 142 | 35.31 |
| 2010-02-09 | 230,000 | 230,208 | 227,008 | 229,696 | 117 | 35.89 |
| 2010-02-08 | 232,496 | 232,496 | 227,008 | 230,608 | 125 | 36.03 |
| 2010-02-05 | 232,608 | 233,008 | 228,096 | 232,496 | 121 | 36.33 |
| 2010-02-04 | 242,208 | 242,208 | 237,104 | 241,008 | 91 | 37.66 |
| 2010-02-03 | 249,904 | 249,904 | 242,496 | 245,008 | 54 | 38.28 |
| 2010-02-02 | 250,000 | 252,000 | 248,496 | 251,008 | 59 | 39.22 |
| 2010-02-01 | 250,400 | 254,896 | 245,904 | 249,504 | 155 | 38.99 |
| 2010-01-29 | 248,896 | 250,000 | 240,608 | 250,000 | 62 | 39.06 |
| 2010-01-28 | 238,000 | 248,000 | 234,208 | 248,000 | 131 | 38.75 |
| 2010-01-27 | 240,000 | 240,000 | 233,904 | 234,400 | 29 | 36.63 |
| 2010-01-26 | 232,000 | 244,000 | 232,000 | 235,904 | 125 | 36.86 |
| 2010-01-25 | 231,808 | 233,008 | 230,496 | 231,008 | 90 | 36.10 |
| 2010-01-22 | 243,904 | 243,904 | 233,904 | 235,008 | 173 | 36.72 |
| 2010-01-21 | 243,008 | 245,296 | 243,008 | 243,904 | 89 | 38.11 |
| 2010-01-20 | 244,000 | 246,304 | 240,400 | 243,008 | 234 | 37.97 |
| 2010-01-19 | 244,496 | 244,496 | 240,704 | 243,008 | 39 | 37.97 |
| 2010-01-18 | 245,008 | 245,008 | 240,704 | 244,800 | 31 | 38.25 |
| 2010-01-15 | 244,000 | 244,304 | 242,208 | 242,304 | 41 | 37.86 |
| 2010-01-14 | 243,008 | 244,000 | 239,904 | 242,000 | 83 | 37.81 |
| 2010-01-13 | 239,008 | 244,000 | 238,496 | 242,896 | 122 | 37.95 |
| 2010-01-12 | 236,000 | 238,000 | 232,000 | 236,000 | 165 | 36.88 |
| 2010-01-08 | 241,808 | 241,808 | 232,000 | 238,000 | 39 | 37.19 |
| 2010-01-07 | 235,504 | 246,608 | 235,296 | 237,104 | 71 | 37.05 |
| 2010-01-06 | 243,008 | 243,104 | 232,608 | 235,504 | 247 | 36.80 |
| 2010-01-05 | 247,008 | 247,104 | 242,000 | 243,008 | 118 | 37.97 |
| 2010-01-04 | 248,496 | 248,800 | 242,000 | 247,008 | 27 | 38.60 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2016-12-28]1株→2株 [2014-12-26]1株→2株 [2013-12-26]1株→2株 [2013-06-26]1株→2株 [2012-12-26]1株→200株
