2493 イーサポートリンク(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 | 51,300 | 51,500 | 51,000 | 51,500 | 20 | 515 |
| 2010-12-29 | 50,500 | 51,400 | 50,500 | 51,400 | 26 | 514 |
| 2010-12-28 | 50,500 | 50,500 | 50,300 | 50,500 | 20 | 505 |
| 2010-12-27 | 51,000 | 51,000 | 50,500 | 50,700 | 24 | 507 |
| 2010-12-24 | 50,400 | 50,500 | 50,100 | 50,500 | 15 | 505 |
| 2010-12-22 | 50,500 | 50,500 | 50,100 | 50,100 | 22 | 501 |
| 2010-12-21 | 49,700 | 50,500 | 49,700 | 50,500 | 25 | 505 |
| 2010-12-20 | 50,000 | 50,100 | 49,300 | 49,600 | 18 | 496 |
| 2010-12-17 | 49,900 | 50,100 | 49,500 | 50,100 | 14 | 501 |
| 2010-12-16 | 50,300 | 50,500 | 50,000 | 50,000 | 31 | 500 |
| 2010-12-15 | 50,100 | 50,500 | 50,100 | 50,100 | 14 | 501 |
| 2010-12-14 | 50,400 | 50,400 | 50,000 | 50,400 | 12 | 504 |
| 2010-12-13 | 50,500 | 50,500 | 49,800 | 50,400 | 37 | 504 |
| 2010-12-10 | 49,650 | 49,900 | 49,200 | 49,750 | 21 | 497.50 |
| 2010-12-09 | 48,700 | 49,300 | 48,500 | 49,200 | 17 | 492 |
| 2010-12-08 | 48,500 | 48,900 | 48,500 | 48,700 | 11 | 487 |
| 2010-12-07 | 48,750 | 48,900 | 47,950 | 48,850 | 24 | 488.50 |
| 2010-12-06 | 48,000 | 48,800 | 47,900 | 48,150 | 13 | 481.50 |
| 2010-12-03 | 47,600 | 47,950 | 47,550 | 47,900 | 20 | 479 |
| 2010-12-02 | 47,400 | 47,700 | 47,200 | 47,600 | 29 | 476 |
| 2010-12-01 | 46,900 | 47,300 | 46,900 | 47,300 | 13 | 473 |
| 2010-11-30 | 47,000 | 47,300 | 46,900 | 47,100 | 16 | 471 |
| 2010-11-29 | 46,900 | 47,250 | 46,600 | 47,250 | 28 | 472.50 |
| 2010-11-26 | 47,900 | 47,900 | 46,400 | 46,900 | 146 | 469 |
| 2010-11-25 | 52,000 | 52,000 | 49,950 | 50,000 | 159 | 500 |
| 2010-11-24 | 51,900 | 52,300 | 51,500 | 52,000 | 113 | 520 |
| 2010-11-22 | 51,900 | 52,200 | 51,400 | 51,400 | 85 | 514 |
| 2010-11-19 | 52,000 | 52,000 | 51,300 | 51,700 | 37 | 517 |
| 2010-11-18 | 51,600 | 54,800 | 50,800 | 52,000 | 173 | 520 |
| 2010-11-17 | 51,900 | 51,900 | 51,200 | 51,600 | 44 | 516 |
| 2010-11-16 | 51,800 | 52,000 | 51,800 | 52,000 | 17 | 520 |
| 2010-11-15 | 52,100 | 52,100 | 51,400 | 51,800 | 52 | 518 |
| 2010-11-12 | 52,900 | 52,900 | 52,000 | 52,000 | 31 | 520 |
| 2010-11-11 | 53,000 | 53,000 | 52,500 | 52,900 | 39 | 529 |
| 2010-11-10 | 52,700 | 53,000 | 52,600 | 53,000 | 39 | 530 |
| 2010-11-09 | 52,000 | 53,000 | 52,000 | 53,000 | 17 | 530 |
| 2010-11-08 | 52,000 | 53,000 | 51,800 | 52,500 | 53 | 525 |
| 2010-11-05 | 52,000 | 52,300 | 51,800 | 51,900 | 33 | 519 |
| 2010-11-04 | 51,800 | 52,300 | 51,600 | 52,000 | 78 | 520 |
| 2010-11-02 | 51,500 | 51,700 | 51,500 | 51,700 | 39 | 517 |
| 2010-11-01 | 51,500 | 51,500 | 51,000 | 51,400 | 11 | 514 |
| 2010-10-29 | 50,500 | 51,400 | 49,800 | 51,400 | 39 | 514 |
| 2010-10-28 | 51,500 | 51,500 | 50,500 | 50,600 | 34 | 506 |
| 2010-10-27 | 51,200 | 51,500 | 50,900 | 50,900 | 33 | 509 |
| 2010-10-26 | 51,500 | 51,500 | 51,200 | 51,200 | 30 | 512 |
| 2010-10-25 | 51,500 | 51,600 | 51,100 | 51,500 | 40 | 515 |
| 2010-10-22 | 51,500 | 51,600 | 51,300 | 51,300 | 12 | 513 |
| 2010-10-21 | 51,500 | 51,500 | 51,300 | 51,400 | 17 | 514 |
| 2010-10-20 | 51,300 | 51,500 | 51,300 | 51,300 | 13 | 513 |
| 2010-10-19 | 51,400 | 51,400 | 50,600 | 51,300 | 10 | 513 |
| 2010-10-18 | 50,100 | 51,400 | 50,000 | 50,600 | 20 | 506 |
| 2010-10-15 | 50,700 | 50,800 | 50,000 | 50,600 | 19 | 506 |
| 2010-10-14 | 51,100 | 51,500 | 50,500 | 51,000 | 15 | 510 |
| 2010-10-13 | 50,700 | 51,000 | 50,500 | 51,000 | 7 | 510 |
| 2010-10-12 | 51,000 | 51,200 | 50,500 | 50,800 | 12 | 508 |
| 2010-10-08 | 51,800 | 51,800 | 50,500 | 51,200 | 36 | 512 |
| 2010-10-07 | 51,000 | 53,000 | 51,000 | 51,500 | 44 | 515 |
| 2010-10-06 | 52,000 | 52,000 | 50,600 | 51,000 | 24 | 510 |
| 2010-10-05 | 51,300 | 51,400 | 49,500 | 51,400 | 59 | 514 |
| 2010-10-04 | 52,000 | 52,000 | 51,400 | 51,800 | 26 | 518 |
| 2010-10-01 | 51,500 | 51,500 | 49,400 | 50,400 | 89 | 504 |
| 2010-09-30 | 53,600 | 53,900 | 51,500 | 51,500 | 75 | 515 |
| 2010-09-29 | 52,000 | 54,500 | 51,600 | 53,000 | 179 | 530 |
| 2010-09-28 | 49,900 | 51,300 | 49,500 | 51,300 | 167 | 513 |
| 2010-09-27 | 47,000 | 49,350 | 47,000 | 49,200 | 103 | 492 |
| 2010-09-24 | 43,900 | 45,850 | 43,800 | 45,850 | 55 | 458.50 |
| 2010-09-22 | 43,300 | 44,000 | 41,900 | 42,800 | 42 | 428 |
| 2010-09-21 | 43,000 | 44,000 | 41,500 | 42,000 | 136 | 420 |
| 2010-09-17 | 38,400 | 39,000 | 38,250 | 38,250 | 9 | 382.50 |
| 2010-09-16 | 39,000 | 39,000 | 38,250 | 38,300 | 13 | 383 |
| 2010-09-15 | 38,850 | 39,000 | 38,300 | 39,000 | 12 | 390 |
| 2010-09-14 | 38,650 | 38,650 | 38,400 | 38,500 | 13 | 385 |
| 2010-09-13 | 38,850 | 38,850 | 38,550 | 38,600 | 5 | 386 |
| 2010-09-10 | 39,350 | 39,350 | 38,650 | 39,000 | 4 | 390 |
| 2010-09-09 | 39,000 | 39,300 | 39,000 | 39,300 | 3 | 393 |
| 2010-09-08 | 38,350 | 39,300 | 38,200 | 39,300 | 6 | 393 |
| 2010-09-07 | 39,450 | 39,450 | 38,350 | 38,350 | 4 | 383.50 |
| 2010-09-06 | 38,350 | 38,350 | 38,200 | 38,200 | 11 | 382 |
| 2010-09-03 | 38,600 | 38,600 | 38,200 | 38,200 | 15 | 382 |
| 2010-09-02 | 39,450 | 39,450 | 38,700 | 38,700 | 10 | 387 |
| 2010-09-01 | 38,800 | 38,800 | 38,700 | 38,700 | 2 | 387 |
| 2010-08-31 | 39,050 | 39,100 | 38,100 | 38,800 | 27 | 388 |
| 2010-08-30 | 39,550 | 40,000 | 39,150 | 39,800 | 24 | 398 |
| 2010-08-27 | 39,000 | 41,000 | 38,300 | 40,000 | 27 | 400 |
| 2010-08-26 | 39,850 | 39,850 | 38,500 | 39,100 | 18 | 391 |
| 2010-08-25 | 39,500 | 39,500 | 38,600 | 39,300 | 31 | 393 |
| 2010-08-24 | 40,000 | 40,100 | 38,650 | 39,350 | 61 | 393.50 |
| 2010-08-23 | 46,500 | 50,800 | 39,300 | 40,700 | 670 | 407 |
| 2010-08-20 | 41,000 | 44,500 | 40,000 | 44,000 | 112 | 440 |
| 2010-08-19 | 42,700 | 42,700 | 40,800 | 41,000 | 64 | 410 |
| 2010-08-18 | 42,400 | 42,650 | 42,100 | 42,650 | 14 | 426.50 |
| 2010-08-17 | 41,200 | 42,000 | 41,200 | 42,000 | 5 | 420 |
| 2010-08-16 | 42,000 | 42,000 | 41,050 | 41,700 | 8 | 417 |
| 2010-08-13 | 40,400 | 42,100 | 40,400 | 42,000 | 23 | 420 |
| 2010-08-12 | 40,900 | 40,900 | 40,000 | 40,400 | 28 | 404 |
| 2010-08-11 | 41,000 | 41,400 | 40,250 | 41,400 | 23 | 414 |
| 2010-08-10 | 40,450 | 40,850 | 40,400 | 40,400 | 11 | 404 |
| 2010-08-09 | 39,450 | 40,000 | 39,400 | 40,000 | 27 | 400 |
| 2010-08-06 | 39,500 | 39,500 | 39,400 | 39,500 | 12 | 395 |
| 2010-08-05 | 39,600 | 39,600 | 39,500 | 39,500 | 9 | 395 |
| 2010-08-04 | 40,800 | 40,800 | 39,550 | 39,550 | 14 | 395.50 |
| 2010-08-03 | 40,500 | 40,500 | 40,500 | 40,500 | 7 | 405 |
| 2010-08-02 | 40,500 | 40,500 | 39,500 | 39,500 | 19 | 395 |
| 2010-07-30 | 40,600 | 40,900 | 40,300 | 40,900 | 10 | 409 |
| 2010-07-29 | 41,900 | 41,900 | 40,600 | 40,600 | 8 | 406 |
| 2010-07-28 | 41,150 | 41,900 | 40,150 | 41,900 | 7 | 419 |
| 2010-07-27 | 42,200 | 42,200 | 41,500 | 41,500 | 3 | 415 |
| 2010-07-26 | 42,650 | 42,650 | 42,100 | 42,600 | 11 | 426 |
| 2010-07-23 | 41,500 | 41,900 | 40,900 | 41,900 | 6 | 419 |
| 2010-07-22 | 40,600 | 40,600 | 40,600 | 40,600 | 4 | 406 |
| 2010-07-21 | 41,250 | 41,500 | 41,000 | 41,000 | 17 | 410 |
| 2010-07-20 | 42,400 | 42,400 | 41,000 | 41,500 | 7 | 415 |
| 2010-07-16 | 43,200 | 43,200 | 42,500 | 42,500 | 8 | 425 |
| 2010-07-15 | 43,200 | 43,200 | 43,100 | 43,200 | 8 | 432 |
| 2010-07-14 | 43,750 | 43,850 | 43,150 | 43,200 | 15 | 432 |
| 2010-07-13 | 45,000 | 45,000 | 43,000 | 43,750 | 50 | 437.50 |
| 2010-07-12 | 46,400 | 46,400 | 46,400 | 46,400 | 17 | 464 |
| 2010-07-09 | 46,200 | 46,200 | 43,500 | 45,700 | 24 | 457 |
| 2010-07-08 | 46,400 | 47,200 | 46,000 | 46,200 | 24 | 462 |
| 2010-07-07 | 46,300 | 47,000 | 45,050 | 45,400 | 78 | 454 |
| 2010-07-06 | 48,600 | 48,600 | 46,150 | 46,300 | 139 | 463 |
| 2010-07-05 | 49,300 | 50,500 | 47,300 | 48,600 | 363 | 486 |
| 2010-07-02 | 53,300 | 53,300 | 53,300 | 53,300 | 62 | 533 |
| 2010-07-01 | 46,300 | 46,300 | 46,300 | 46,300 | 42 | 463 |
| 2010-06-30 | 38,800 | 39,500 | 37,800 | 39,300 | 19 | 393 |
| 2010-06-29 | 39,050 | 40,000 | 38,800 | 38,800 | 27 | 388 |
| 2010-06-28 | 40,200 | 40,500 | 39,450 | 39,450 | 16 | 394.50 |
| 2010-06-25 | 39,400 | 40,000 | 39,150 | 39,450 | 7 | 394.50 |
| 2010-06-24 | 38,700 | 41,200 | 38,700 | 40,800 | 32 | 408 |
| 2010-06-23 | 38,500 | 39,000 | 38,300 | 39,000 | 12 | 390 |
| 2010-06-22 | 38,700 | 39,400 | 38,400 | 38,500 | 11 | 385 |
| 2010-06-21 | 40,000 | 40,000 | 38,800 | 39,400 | 20 | 394 |
| 2010-06-18 | 41,100 | 41,100 | 38,900 | 40,000 | 21 | 400 |
| 2010-06-17 | 41,500 | 41,500 | 40,300 | 41,000 | 11 | 410 |
| 2010-06-16 | 40,600 | 41,000 | 40,450 | 41,000 | 22 | 410 |
| 2010-06-15 | 41,000 | 41,000 | 40,200 | 40,500 | 18 | 405 |
| 2010-06-14 | 40,000 | 41,000 | 39,600 | 41,000 | 22 | 410 |
| 2010-06-11 | 41,800 | 42,050 | 40,000 | 40,000 | 35 | 400 |
| 2010-06-10 | 39,900 | 40,000 | 39,100 | 39,600 | 20 | 396 |
| 2010-06-09 | 42,000 | 42,000 | 38,000 | 39,800 | 82 | 398 |
| 2010-06-08 | 43,000 | 46,000 | 42,000 | 42,050 | 271 | 420.50 |
| 2010-06-07 | 46,700 | 46,700 | 41,800 | 41,800 | 368 | 418 |
| 2010-06-04 | 45,600 | 48,500 | 45,100 | 48,500 | 310 | 485 |
| 2010-06-03 | 40,200 | 41,500 | 39,200 | 41,500 | 94 | 415 |
| 2010-06-02 | 40,500 | 40,500 | 38,800 | 38,800 | 45 | 388 |
| 2010-06-01 | 40,400 | 40,600 | 38,700 | 39,100 | 74 | 391 |
| 2010-05-31 | 40,400 | 40,400 | 38,700 | 39,000 | 69 | 390 |
| 2010-05-28 | 42,900 | 42,900 | 40,000 | 40,600 | 139 | 406 |
| 2010-05-27 | 41,000 | 42,700 | 40,600 | 41,950 | 351 | 419.50 |
| 2010-05-26 | 51,400 | 52,000 | 46,300 | 47,300 | 193 | 473 |
| 2010-05-25 | 54,000 | 54,800 | 51,000 | 52,800 | 111 | 528 |
| 2010-05-24 | 50,200 | 52,700 | 50,100 | 52,400 | 79 | 524 |
| 2010-05-21 | 48,900 | 50,900 | 47,600 | 49,800 | 99 | 498 |
| 2010-05-20 | 46,950 | 49,000 | 46,950 | 48,900 | 67 | 489 |
| 2010-05-19 | 48,000 | 48,000 | 45,550 | 47,750 | 107 | 477.50 |
| 2010-05-18 | 53,500 | 53,500 | 46,800 | 48,200 | 218 | 482 |
| 2010-05-17 | 56,200 | 56,800 | 53,900 | 54,100 | 156 | 541 |
| 2010-05-14 | 56,800 | 56,900 | 56,000 | 56,200 | 63 | 562 |
| 2010-05-13 | 58,600 | 58,600 | 56,600 | 57,500 | 57 | 575 |
| 2010-05-12 | 59,500 | 59,800 | 57,800 | 57,800 | 48 | 578 |
| 2010-05-11 | 57,800 | 59,000 | 57,500 | 58,100 | 76 | 581 |
| 2010-05-10 | 64,000 | 64,000 | 56,100 | 56,600 | 213 | 566 |
| 2010-05-07 | 69,000 | 69,000 | 58,800 | 66,000 | 282 | 660 |
| 2010-05-06 | 66,900 | 73,800 | 64,500 | 70,000 | 371 | 700 |
| 2010-04-30 | 58,600 | 63,900 | 58,500 | 63,900 | 272 | 639 |
| 2010-04-28 | 57,000 | 58,400 | 56,600 | 58,400 | 130 | 584 |
| 2010-04-27 | 55,900 | 57,200 | 54,300 | 56,600 | 177 | 566 |
| 2010-04-26 | 51,200 | 55,900 | 51,200 | 55,900 | 291 | 559 |
| 2010-04-23 | 49,900 | 50,200 | 49,700 | 50,200 | 95 | 502 |
| 2010-04-22 | 48,950 | 49,650 | 48,950 | 49,600 | 65 | 496 |
| 2010-04-21 | 47,900 | 48,800 | 47,900 | 48,550 | 27 | 485.50 |
| 2010-04-20 | 47,900 | 49,900 | 46,900 | 46,900 | 112 | 469 |
| 2010-04-19 | 48,900 | 49,500 | 47,400 | 47,400 | 108 | 474 |
| 2010-04-16 | 47,350 | 47,800 | 47,300 | 47,600 | 14 | 476 |
| 2010-04-15 | 48,100 | 48,200 | 45,800 | 47,350 | 59 | 473.50 |
| 2010-04-14 | 48,600 | 48,600 | 48,000 | 48,200 | 42 | 482 |
| 2010-04-13 | 48,500 | 48,800 | 48,250 | 48,500 | 41 | 485 |
| 2010-04-12 | 47,900 | 48,500 | 47,500 | 48,500 | 29 | 485 |
| 2010-04-09 | 46,800 | 47,700 | 46,800 | 47,000 | 23 | 470 |
| 2010-04-08 | 46,100 | 47,000 | 46,000 | 46,500 | 40 | 465 |
| 2010-04-07 | 47,100 | 48,000 | 45,700 | 46,100 | 79 | 461 |
| 2010-04-06 | 46,000 | 48,500 | 45,900 | 48,500 | 102 | 485 |
| 2010-04-05 | 45,000 | 45,500 | 43,600 | 45,500 | 98 | 455 |
| 2010-04-02 | 43,100 | 44,850 | 43,100 | 44,100 | 105 | 441 |
| 2010-04-01 | 41,850 | 43,000 | 41,800 | 42,600 | 99 | 426 |
| 2010-03-31 | 41,600 | 42,000 | 40,650 | 41,700 | 86 | 417 |
| 2010-03-30 | 37,950 | 41,450 | 37,950 | 40,300 | 149 | 403 |
| 2010-03-29 | 37,600 | 37,950 | 36,700 | 37,950 | 44 | 379.50 |
| 2010-03-26 | 38,600 | 38,800 | 33,700 | 34,500 | 115 | 345 |
| 2010-03-25 | 38,100 | 39,000 | 37,800 | 37,800 | 31 | 378 |
| 2010-03-24 | 40,000 | 40,000 | 37,650 | 38,050 | 38 | 380.50 |
| 2010-03-23 | 41,100 | 43,750 | 40,000 | 41,000 | 220 | 410 |
| 2010-03-19 | 38,100 | 40,400 | 37,000 | 40,000 | 137 | 400 |
| 2010-03-18 | 35,900 | 36,950 | 35,000 | 36,950 | 61 | 369.50 |
| 2010-03-17 | 33,500 | 34,450 | 33,000 | 33,800 | 28 | 338 |
| 2010-03-16 | 32,500 | 33,500 | 31,900 | 33,500 | 39 | 335 |
| 2010-03-15 | 31,500 | 32,600 | 31,000 | 31,500 | 36 | 315 |
| 2010-03-12 | 30,800 | 31,000 | 30,700 | 30,900 | 27 | 309 |
| 2010-03-11 | 30,650 | 30,800 | 30,400 | 30,500 | 12 | 305 |
| 2010-03-10 | 30,600 | 30,650 | 30,100 | 30,650 | 14 | 306.50 |
| 2010-03-09 | 30,200 | 30,600 | 29,800 | 30,600 | 14 | 306 |
| 2010-03-08 | 30,200 | 30,200 | 29,600 | 30,200 | 24 | 302 |
| 2010-03-05 | 28,980 | 29,400 | 28,500 | 29,400 | 11 | 294 |
| 2010-03-04 | 28,810 | 29,000 | 28,810 | 28,980 | 11 | 289.80 |
| 2010-03-03 | 29,000 | 29,000 | 27,800 | 27,810 | 84 | 278.10 |
| 2010-03-02 | 29,000 | 29,100 | 28,000 | 28,000 | 11 | 280 |
| 2010-03-01 | 29,000 | 29,000 | 28,000 | 28,000 | 40 | 280 |
| 2010-02-26 | 28,000 | 29,000 | 28,000 | 28,000 | 50 | 280 |
| 2010-02-25 | 28,300 | 28,650 | 28,000 | 28,000 | 43 | 280 |
| 2010-02-24 | 28,500 | 29,000 | 28,200 | 28,250 | 30 | 282.50 |
| 2010-02-23 | 28,550 | 28,650 | 28,550 | 28,600 | 8 | 286 |
| 2010-02-22 | 28,800 | 28,800 | 28,700 | 28,700 | 12 | 287 |
| 2010-02-19 | 29,000 | 29,000 | 28,800 | 28,800 | 7 | 288 |
| 2010-02-18 | 28,500 | 28,900 | 28,500 | 28,900 | 17 | 289 |
| 2010-02-17 | 29,200 | 30,000 | 28,300 | 28,650 | 45 | 286.50 |
| 2010-02-16 | 30,000 | 30,000 | 29,700 | 29,700 | 13 | 297 |
| 2010-02-15 | 30,600 | 31,900 | 30,000 | 30,000 | 37 | 300 |
| 2010-02-12 | 30,050 | 30,650 | 29,800 | 30,600 | 17 | 306 |
| 2010-02-10 | 29,700 | 30,650 | 29,700 | 30,000 | 13 | 300 |
| 2010-02-09 | 29,750 | 29,750 | 29,750 | 29,750 | 1 | 297.50 |
| 2010-02-08 | 31,000 | 31,550 | 29,300 | 30,750 | 39 | 307.50 |
| 2010-02-05 | 30,000 | 30,100 | 30,000 | 30,100 | 3 | 301 |
| 2010-02-04 | 31,200 | 31,200 | 30,000 | 30,500 | 10 | 305 |
| 2010-02-03 | 31,000 | 31,000 | 29,900 | 30,500 | 50 | 305 |
| 2010-02-02 | 33,550 | 33,550 | 31,000 | 31,000 | 26 | 310 |
| 2010-02-01 | 32,500 | 32,500 | 31,000 | 32,000 | 59 | 320 |
| 2010-01-29 | 33,600 | 33,900 | 32,000 | 32,500 | 70 | 325 |
| 2010-01-28 | 32,350 | 33,750 | 32,350 | 32,500 | 10 | 325 |
| 2010-01-27 | 33,000 | 33,000 | 32,000 | 32,350 | 41 | 323.50 |
| 2010-01-26 | 34,150 | 34,150 | 33,000 | 33,000 | 40 | 330 |
| 2010-01-25 | 34,150 | 34,150 | 33,500 | 33,500 | 31 | 335 |
| 2010-01-22 | 34,550 | 35,050 | 34,050 | 34,150 | 22 | 341.50 |
| 2010-01-21 | 34,300 | 35,200 | 33,900 | 35,200 | 40 | 352 |
| 2010-01-20 | 42,950 | 42,950 | 35,550 | 35,700 | 363 | 357 |
| 2010-01-19 | 33,200 | 36,000 | 33,200 | 35,950 | 24 | 359.50 |
| 2010-01-18 | 33,000 | 33,000 | 32,500 | 32,500 | 36 | 325 |
| 2010-01-15 | 33,000 | 33,000 | 33,000 | 33,000 | 16 | 330 |
| 2010-01-14 | 33,500 | 33,500 | 33,000 | 33,000 | 19 | 330 |
| 2010-01-13 | 33,500 | 33,500 | 33,500 | 33,500 | 2 | 335 |
| 2010-01-12 | 33,200 | 33,950 | 33,200 | 33,350 | 24 | 333.50 |
| 2010-01-08 | 33,100 | 33,100 | 31,800 | 32,500 | 27 | 325 |
| 2010-01-07 | 32,450 | 32,450 | 32,400 | 32,400 | 5 | 324 |
| 2010-01-06 | 32,350 | 32,450 | 32,350 | 32,400 | 6 | 324 |
| 2010-01-05 | 33,350 | 33,350 | 32,400 | 32,550 | 13 | 325.50 |
| 2010-01-04 | 32,700 | 32,700 | 32,550 | 32,550 | 12 | 325.50 |
分割・併合履歴 ： [2013-05-29]1株→100株
