2722 (株)IKホールディングス 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 | 58,300 | 58,300 | 56,800 | 56,800 | 14 | 142 |
| 2010-12-29 | 56,300 | 58,000 | 56,200 | 56,600 | 17 | 141.50 |
| 2010-12-28 | 56,000 | 58,200 | 55,500 | 57,000 | 17 | 142.50 |
| 2010-12-27 | 59,000 | 59,000 | 56,100 | 56,100 | 11 | 140.25 |
| 2010-12-24 | 55,200 | 57,500 | 55,200 | 56,100 | 43 | 140.25 |
| 2010-12-22 | 54,400 | 56,500 | 54,400 | 55,500 | 63 | 138.75 |
| 2010-12-21 | 53,200 | 54,000 | 53,200 | 54,000 | 17 | 135 |
| 2010-12-20 | 53,000 | 53,000 | 52,900 | 52,900 | 5 | 132.25 |
| 2010-12-17 | 53,800 | 53,800 | 52,800 | 52,800 | 11 | 132 |
| 2010-12-16 | 52,700 | 52,700 | 52,500 | 52,500 | 8 | 131.25 |
| 2010-12-15 | 52,400 | 56,600 | 52,400 | 53,000 | 51 | 132.50 |
| 2010-12-14 | 52,000 | 52,400 | 51,000 | 52,400 | 26 | 131 |
| 2010-12-13 | 50,200 | 51,800 | 50,100 | 51,800 | 28 | 129.50 |
| 2010-12-10 | 50,800 | 50,900 | 50,200 | 50,200 | 20 | 125.50 |
| 2010-12-09 | 49,650 | 50,400 | 49,650 | 50,400 | 12 | 126 |
| 2010-12-08 | 50,000 | 50,000 | 49,050 | 49,050 | 23 | 122.63 |
| 2010-12-07 | 50,000 | 50,000 | 49,700 | 49,700 | 8 | 124.25 |
| 2010-12-06 | 49,900 | 50,000 | 49,600 | 50,000 | 19 | 125 |
| 2010-12-03 | 49,300 | 49,900 | 49,300 | 49,500 | 9 | 123.75 |
| 2010-12-02 | 49,150 | 50,000 | 49,150 | 50,000 | 2 | 125 |
| 2010-12-01 | 48,750 | 50,500 | 48,750 | 50,000 | 5 | 125 |
| 2010-11-30 | 50,000 | 50,000 | 49,000 | 49,000 | 14 | 122.50 |
| 2010-11-29 | 49,400 | 50,500 | 48,800 | 50,000 | 11 | 125 |
| 2010-11-26 | 50,300 | 50,300 | 48,800 | 48,800 | 4 | 122 |
| 2010-11-25 | 49,900 | 49,900 | 48,800 | 48,900 | 21 | 122.25 |
| 2010-11-24 | 48,800 | 49,500 | 48,800 | 48,900 | 10 | 122.25 |
| 2010-11-22 | 49,000 | 49,000 | 48,800 | 48,800 | 7 | 122 |
| 2010-11-19 | 49,000 | 49,000 | 48,900 | 49,000 | 10 | 122.50 |
| 2010-11-18 | 49,000 | 49,000 | 48,000 | 48,000 | 11 | 120 |
| 2010-11-17 | 47,600 | 47,600 | 47,600 | 47,600 | 10 | 119 |
| 2010-11-16 | 49,800 | 49,900 | 47,900 | 47,900 | 32 | 119.75 |
| 2010-11-15 | 50,000 | 50,000 | 49,600 | 49,600 | 6 | 124 |
| 2010-11-12 | 50,000 | 51,400 | 48,000 | 51,400 | 22 | 128.50 |
| 2010-11-11 | 51,400 | 51,400 | 51,400 | 51,400 | 2 | 128.50 |
| 2010-11-10 | 51,000 | 51,300 | 51,000 | 51,300 | 19 | 128.25 |
| 2010-11-09 | 49,400 | 49,500 | 49,400 | 49,500 | 5 | 123.75 |
| 2010-11-08 | 47,300 | 48,800 | 47,300 | 48,800 | 8 | 122 |
| 2010-11-05 | 48,400 | 48,400 | 48,400 | 48,400 | 1 | 121 |
| 2010-11-04 | 49,200 | 49,200 | 47,000 | 47,000 | 8 | 117.50 |
| 2010-11-02 | 47,300 | 48,500 | 47,300 | 48,500 | 4 | 121.25 |
| 2010-11-01 | 46,600 | 48,000 | 46,600 | 48,000 | 6 | 120 |
| 2010-10-29 | 47,900 | 47,900 | 47,900 | 47,900 | 4 | 119.75 |
| 2010-10-28 | 45,600 | 46,550 | 45,600 | 46,500 | 6 | 116.25 |
| 2010-10-27 | 45,550 | 45,800 | 45,550 | 45,600 | 18 | 114 |
| 2010-10-26 | 47,350 | 47,350 | 46,000 | 46,100 | 22 | 115.25 |
| 2010-10-25 | 47,350 | 47,600 | 47,350 | 47,350 | 12 | 118.38 |
| 2010-10-21 | 48,000 | 49,400 | 48,000 | 49,400 | 3 | 123.50 |
| 2010-10-20 | 51,000 | 51,000 | 48,000 | 48,000 | 23 | 120 |
| 2010-10-19 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 125 |
| 2010-10-15 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 125 |
| 2010-10-14 | 50,000 | 50,100 | 50,000 | 50,000 | 6 | 125 |
| 2010-10-13 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 127.50 |
| 2010-10-12 | 50,000 | 51,300 | 50,000 | 51,300 | 38 | 128.25 |
| 2010-10-08 | 51,200 | 51,900 | 51,200 | 51,500 | 10 | 128.75 |
| 2010-10-07 | 52,400 | 53,200 | 51,400 | 52,000 | 21 | 130 |
| 2010-10-06 | 52,400 | 52,400 | 52,000 | 52,000 | 4 | 130 |
| 2010-10-05 | 52,400 | 52,400 | 51,400 | 52,400 | 5 | 131 |
| 2010-10-04 | 52,400 | 52,400 | 51,300 | 52,400 | 11 | 131 |
| 2010-10-01 | 52,000 | 52,000 | 50,400 | 50,400 | 9 | 126 |
| 2010-09-30 | 52,400 | 52,700 | 52,000 | 52,700 | 13 | 131.75 |
| 2010-09-29 | 51,900 | 52,000 | 51,700 | 51,700 | 7 | 129.25 |
| 2010-09-28 | 51,000 | 51,400 | 51,000 | 51,400 | 5 | 128.50 |
| 2010-09-27 | 52,300 | 52,300 | 51,000 | 51,000 | 7 | 127.50 |
| 2010-09-24 | 50,100 | 51,800 | 50,100 | 51,800 | 5 | 129.50 |
| 2010-09-22 | 51,900 | 51,900 | 51,900 | 51,900 | 2 | 129.75 |
| 2010-09-21 | 51,200 | 52,000 | 51,000 | 51,000 | 7 | 127.50 |
| 2010-09-17 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 130 |
| 2010-09-16 | 52,500 | 52,500 | 50,000 | 52,000 | 6 | 130 |
| 2010-09-15 | 52,500 | 52,500 | 52,500 | 52,500 | 8 | 131.25 |
| 2010-09-14 | 51,600 | 52,800 | 51,600 | 52,800 | 2 | 132 |
| 2010-09-13 | 53,500 | 53,500 | 51,500 | 52,000 | 42 | 130 |
| 2010-09-10 | 51,500 | 52,000 | 51,500 | 51,500 | 32 | 128.75 |
| 2010-09-09 | 50,000 | 50,000 | 49,700 | 50,000 | 5 | 125 |
| 2010-09-08 | 48,000 | 49,400 | 47,600 | 49,400 | 14 | 123.50 |
| 2010-09-07 | 49,000 | 49,000 | 48,400 | 48,400 | 12 | 121 |
| 2010-09-06 | 50,600 | 50,600 | 50,000 | 50,000 | 10 | 125 |
| 2010-09-03 | 51,500 | 51,500 | 50,500 | 50,500 | 7 | 126.25 |
| 2010-09-02 | 52,700 | 53,000 | 51,900 | 51,900 | 10 | 129.75 |
| 2010-09-01 | 49,900 | 52,000 | 49,900 | 51,900 | 12 | 129.75 |
| 2010-08-31 | 47,700 | 49,900 | 47,700 | 49,100 | 16 | 122.75 |
| 2010-08-30 | 46,500 | 47,050 | 46,500 | 47,000 | 7 | 117.50 |
| 2010-08-27 | 45,650 | 46,100 | 45,650 | 46,100 | 6 | 115.25 |
| 2010-08-26 | 44,850 | 45,200 | 44,850 | 45,200 | 3 | 113 |
| 2010-08-25 | 45,200 | 45,200 | 44,850 | 44,850 | 26 | 112.13 |
| 2010-08-23 | 46,400 | 46,400 | 46,400 | 46,400 | 1 | 116 |
| 2010-08-20 | 45,100 | 46,400 | 45,000 | 46,400 | 11 | 116 |
| 2010-08-19 | 48,200 | 48,200 | 46,800 | 46,800 | 2 | 117 |
| 2010-08-18 | 46,000 | 46,200 | 46,000 | 46,000 | 10 | 115 |
| 2010-08-17 | 46,500 | 47,300 | 46,500 | 47,300 | 7 | 118.25 |
| 2010-08-16 | 47,500 | 47,500 | 47,500 | 47,500 | 10 | 118.75 |
| 2010-08-13 | 48,500 | 48,500 | 47,800 | 48,500 | 8 | 121.25 |
| 2010-08-12 | 49,000 | 49,000 | 47,800 | 48,700 | 15 | 121.75 |
| 2010-08-11 | 51,000 | 51,000 | 49,150 | 49,150 | 18 | 122.88 |
| 2010-08-10 | 53,000 | 53,000 | 50,800 | 50,800 | 22 | 127 |
| 2010-08-09 | 52,000 | 52,000 | 52,000 | 52,000 | 6 | 130 |
| 2010-08-06 | 52,800 | 52,800 | 51,800 | 52,400 | 8 | 131 |
| 2010-08-05 | 51,500 | 52,800 | 51,500 | 52,800 | 11 | 132 |
| 2010-08-04 | 53,200 | 53,200 | 51,500 | 52,500 | 15 | 131.25 |
| 2010-08-03 | 51,800 | 56,100 | 51,000 | 53,500 | 53 | 133.75 |
| 2010-08-02 | 52,000 | 52,000 | 51,100 | 51,600 | 4 | 129 |
| 2010-07-30 | 52,600 | 52,600 | 51,000 | 52,000 | 8 | 130 |
| 2010-07-29 | 51,100 | 52,700 | 51,100 | 52,700 | 9 | 131.75 |
| 2010-07-28 | 52,000 | 53,100 | 51,000 | 53,100 | 15 | 132.75 |
| 2010-07-27 | 52,500 | 53,200 | 51,200 | 53,200 | 21 | 133 |
| 2010-07-26 | 54,700 | 54,700 | 53,100 | 53,300 | 6 | 133.25 |
| 2010-07-23 | 54,500 | 54,500 | 54,000 | 54,000 | 6 | 135 |
| 2010-07-22 | 52,600 | 54,600 | 52,000 | 54,000 | 10 | 135 |
| 2010-07-21 | 51,400 | 53,800 | 51,100 | 53,800 | 23 | 134.50 |
| 2010-07-20 | 52,200 | 52,200 | 52,200 | 52,200 | 1 | 130.50 |
| 2010-07-16 | 54,000 | 54,000 | 52,000 | 53,200 | 17 | 133 |
| 2010-07-15 | 54,900 | 54,900 | 53,000 | 53,200 | 44 | 133 |
| 2010-07-14 | 58,000 | 60,000 | 54,000 | 54,900 | 208 | 137.25 |
| 2010-07-13 | 53,600 | 54,500 | 52,600 | 54,100 | 19 | 135.25 |
| 2010-07-12 | 53,800 | 54,000 | 52,200 | 54,000 | 50 | 135 |
| 2010-07-09 | 52,300 | 52,800 | 48,600 | 52,800 | 41 | 132 |
| 2010-07-08 | 51,100 | 53,400 | 51,000 | 52,200 | 58 | 130.50 |
| 2010-07-07 | 54,300 | 57,500 | 51,700 | 51,700 | 210 | 129.25 |
| 2010-07-06 | 55,300 | 55,300 | 53,400 | 55,300 | 120 | 138.25 |
| 2010-07-05 | 48,350 | 48,400 | 48,300 | 48,300 | 6 | 120.75 |
| 2010-07-02 | 48,400 | 48,400 | 46,600 | 46,700 | 23 | 116.75 |
| 2010-07-01 | 48,400 | 48,400 | 47,950 | 48,300 | 18 | 120.75 |
| 2010-06-30 | 46,250 | 46,250 | 45,000 | 45,000 | 11 | 112.50 |
| 2010-06-29 | 45,500 | 45,600 | 45,500 | 45,600 | 17 | 114 |
| 2010-06-28 | 47,000 | 47,000 | 45,500 | 45,500 | 28 | 113.75 |
| 2010-06-25 | 47,900 | 47,900 | 46,300 | 46,500 | 34 | 116.25 |
| 2010-06-24 | 46,000 | 46,500 | 45,800 | 46,500 | 10 | 116.25 |
| 2010-06-23 | 46,000 | 46,200 | 45,000 | 46,000 | 36 | 115 |
| 2010-06-22 | 46,500 | 47,500 | 46,500 | 47,000 | 41 | 117.50 |
| 2010-06-21 | 48,600 | 48,600 | 46,500 | 47,200 | 32 | 118 |
| 2010-06-18 | 49,500 | 49,500 | 48,250 | 48,600 | 12 | 121.50 |
| 2010-06-17 | 50,000 | 50,000 | 49,500 | 49,500 | 4 | 123.75 |
| 2010-06-16 | 50,800 | 51,800 | 48,000 | 51,000 | 59 | 127.50 |
| 2010-06-15 | 52,500 | 52,500 | 50,800 | 50,800 | 24 | 127 |
| 2010-06-14 | 52,300 | 52,500 | 51,100 | 52,500 | 23 | 131.25 |
| 2010-06-11 | 53,500 | 53,500 | 52,300 | 52,600 | 14 | 131.50 |
| 2010-06-10 | 54,800 | 54,800 | 52,500 | 53,500 | 20 | 133.75 |
| 2010-06-09 | 53,500 | 54,400 | 52,400 | 54,400 | 10 | 136 |
| 2010-06-08 | 54,400 | 54,400 | 52,600 | 53,000 | 17 | 132.50 |
| 2010-06-07 | 54,800 | 54,800 | 53,400 | 53,500 | 12 | 133.75 |
| 2010-06-04 | 53,000 | 55,900 | 53,000 | 55,800 | 31 | 139.50 |
| 2010-06-03 | 51,200 | 55,000 | 51,200 | 54,000 | 49 | 135 |
| 2010-06-02 | 53,600 | 53,700 | 51,200 | 51,200 | 35 | 128 |
| 2010-06-01 | 55,500 | 55,800 | 53,500 | 53,500 | 25 | 133.75 |
| 2010-05-31 | 57,000 | 58,800 | 53,700 | 55,500 | 56 | 138.75 |
| 2010-05-28 | 55,500 | 55,500 | 52,000 | 52,000 | 67 | 130 |
| 2010-05-27 | 53,500 | 57,200 | 51,600 | 55,600 | 188 | 139 |
| 2010-05-26 | 66,400 | 67,500 | 60,600 | 62,900 | 116 | 157.25 |
| 2010-05-25 | 67,300 | 67,900 | 67,000 | 67,400 | 59 | 168.50 |
| 2010-05-24 | 67,000 | 67,600 | 66,600 | 67,500 | 38 | 168.75 |
| 2010-05-21 | 65,500 | 67,200 | 65,000 | 67,200 | 44 | 168 |
| 2010-05-20 | 66,100 | 68,100 | 66,100 | 68,100 | 24 | 170.25 |
| 2010-05-19 | 70,000 | 70,000 | 64,800 | 68,600 | 55 | 171.50 |
| 2010-05-18 | 75,000 | 75,000 | 69,600 | 71,800 | 61 | 179.50 |
| 2010-05-17 | 76,000 | 76,100 | 75,000 | 75,000 | 33 | 187.50 |
| 2010-05-14 | 75,700 | 76,000 | 75,000 | 76,000 | 32 | 190 |
| 2010-05-13 | 75,000 | 76,000 | 75,000 | 75,400 | 24 | 188.50 |
| 2010-05-12 | 74,400 | 75,400 | 74,000 | 75,000 | 21 | 187.50 |
| 2010-05-11 | 77,000 | 77,100 | 72,500 | 74,400 | 77 | 186 |
| 2010-05-10 | 74,000 | 77,000 | 74,000 | 74,000 | 74 | 185 |
| 2010-05-07 | 74,600 | 74,600 | 70,000 | 73,000 | 177 | 182.50 |
| 2010-05-06 | 80,700 | 81,000 | 78,400 | 79,100 | 146 | 197.75 |
| 2010-04-30 | 86,500 | 87,000 | 82,000 | 82,600 | 165 | 206.50 |
| 2010-04-28 | 85,000 | 93,000 | 75,000 | 82,000 | 1,047 | 205 |
| 2010-04-27 | 73,900 | 85,000 | 72,500 | 85,000 | 292 | 212.50 |
| 2010-04-26 | 69,400 | 72,900 | 69,400 | 72,400 | 134 | 181 |
| 2010-04-23 | 68,600 | 69,200 | 67,900 | 69,100 | 42 | 172.75 |
| 2010-04-22 | 67,100 | 68,500 | 67,100 | 68,300 | 31 | 170.75 |
| 2010-04-21 | 67,100 | 67,800 | 67,100 | 67,800 | 34 | 169.50 |
| 2010-04-20 | 67,000 | 69,000 | 67,000 | 67,100 | 116 | 167.75 |
| 2010-04-19 | 65,200 | 67,900 | 64,500 | 66,900 | 117 | 167.25 |
| 2010-04-16 | 66,500 | 68,500 | 66,300 | 66,500 | 67 | 166.25 |
| 2010-04-15 | 64,400 | 67,500 | 64,400 | 66,300 | 74 | 165.75 |
| 2010-04-14 | 69,500 | 69,500 | 64,300 | 64,800 | 162 | 162 |
| 2010-04-13 | 64,500 | 67,800 | 64,200 | 67,800 | 283 | 169.50 |
| 2010-04-12 | 71,500 | 73,800 | 70,800 | 73,000 | 120 | 182.50 |
| 2010-04-09 | 73,000 | 74,000 | 68,600 | 70,000 | 263 | 175 |
| 2010-04-08 | 69,000 | 70,200 | 65,800 | 70,200 | 170 | 175.50 |
| 2010-04-07 | 72,500 | 72,500 | 67,500 | 71,300 | 208 | 178.25 |
| 2010-04-06 | 93,000 | 93,700 | 70,000 | 72,500 | 713 | 181.25 |
| 2010-04-05 | 79,100 | 79,100 | 79,100 | 79,100 | 156 | 197.75 |
| 2010-04-02 | 59,100 | 69,100 | 59,100 | 69,100 | 230 | 172.75 |
| 2010-04-01 | 54,400 | 64,000 | 54,400 | 59,100 | 167 | 147.75 |
| 2010-03-31 | 52,700 | 54,000 | 52,600 | 54,000 | 43 | 135 |
| 2010-03-30 | 51,000 | 54,000 | 51,000 | 52,400 | 143 | 131 |
| 2010-03-29 | 47,650 | 54,000 | 47,000 | 54,000 | 277 | 135 |
| 2010-03-26 | 47,400 | 47,700 | 46,800 | 47,000 | 27 | 117.50 |
| 2010-03-25 | 48,200 | 49,200 | 45,550 | 46,700 | 59 | 116.75 |
| 2010-03-24 | 49,400 | 49,500 | 47,400 | 48,000 | 99 | 120 |
| 2010-03-23 | 43,800 | 48,300 | 43,800 | 46,100 | 194 | 115.25 |
| 2010-03-19 | 41,200 | 42,400 | 41,200 | 42,400 | 44 | 106 |
| 2010-03-18 | 40,500 | 41,200 | 40,500 | 40,900 | 37 | 102.25 |
| 2010-03-17 | 41,600 | 41,600 | 39,200 | 40,150 | 103 | 100.38 |
| 2010-03-16 | 43,900 | 43,900 | 42,000 | 42,300 | 85 | 105.75 |
| 2010-03-15 | 39,500 | 42,500 | 39,500 | 42,500 | 50 | 106.25 |
| 2010-03-12 | 39,300 | 39,500 | 39,200 | 39,300 | 26 | 98.25 |
| 2010-03-11 | 39,500 | 39,600 | 39,200 | 39,200 | 28 | 98 |
| 2010-03-10 | 39,100 | 39,500 | 39,100 | 39,500 | 51 | 98.75 |
| 2010-03-09 | 39,000 | 39,000 | 38,900 | 39,000 | 30 | 97.50 |
| 2010-03-08 | 39,000 | 39,000 | 38,750 | 38,900 | 32 | 97.25 |
| 2010-03-05 | 38,700 | 38,850 | 38,700 | 38,700 | 20 | 96.75 |
| 2010-03-04 | 38,800 | 38,800 | 38,600 | 38,700 | 13 | 96.75 |
| 2010-03-03 | 39,100 | 39,100 | 38,750 | 38,800 | 16 | 97 |
| 2010-03-02 | 38,850 | 39,100 | 38,850 | 39,100 | 28 | 97.75 |
| 2010-03-01 | 38,900 | 38,900 | 38,800 | 38,850 | 11 | 97.13 |
| 2010-02-26 | 38,800 | 38,800 | 38,750 | 38,800 | 11 | 97 |
| 2010-02-25 | 38,800 | 38,800 | 38,700 | 38,800 | 14 | 97 |
| 2010-02-24 | 38,650 | 38,800 | 38,650 | 38,800 | 8 | 97 |
| 2010-02-23 | 38,900 | 38,900 | 38,800 | 38,800 | 9 | 97 |
| 2010-02-22 | 38,900 | 38,900 | 38,750 | 38,850 | 7 | 97.13 |
| 2010-02-19 | 38,800 | 38,850 | 38,500 | 38,850 | 16 | 97.13 |
| 2010-02-18 | 38,950 | 38,950 | 38,800 | 38,800 | 9 | 97 |
| 2010-02-17 | 39,000 | 39,000 | 38,700 | 38,700 | 5 | 96.75 |
| 2010-02-16 | 38,750 | 39,000 | 38,750 | 38,750 | 8 | 96.88 |
| 2010-02-15 | 38,850 | 38,850 | 38,750 | 38,750 | 3 | 96.88 |
| 2010-02-12 | 39,000 | 39,100 | 38,650 | 38,650 | 21 | 96.63 |
| 2010-02-10 | 39,300 | 39,300 | 39,100 | 39,100 | 28 | 97.75 |
| 2010-02-09 | 39,200 | 39,200 | 39,000 | 39,050 | 11 | 97.63 |
| 2010-02-08 | 39,000 | 39,200 | 38,800 | 39,200 | 14 | 98 |
| 2010-02-05 | 38,850 | 39,000 | 38,800 | 38,850 | 11 | 97.13 |
| 2010-02-04 | 39,000 | 39,000 | 38,850 | 38,850 | 4 | 97.13 |
| 2010-02-03 | 39,000 | 39,000 | 39,000 | 39,000 | 5 | 97.50 |
| 2010-02-02 | 38,900 | 39,000 | 38,800 | 39,000 | 12 | 97.50 |
| 2010-02-01 | 39,000 | 39,000 | 38,900 | 38,900 | 3 | 97.25 |
| 2010-01-29 | 39,600 | 39,600 | 38,900 | 39,000 | 14 | 97.50 |
| 2010-01-28 | 39,000 | 39,200 | 38,900 | 38,900 | 7 | 97.25 |
| 2010-01-27 | 39,000 | 39,250 | 39,000 | 39,250 | 13 | 98.13 |
| 2010-01-26 | 39,000 | 39,150 | 39,000 | 39,000 | 13 | 97.50 |
| 2010-01-25 | 39,200 | 39,300 | 39,000 | 39,000 | 28 | 97.50 |
| 2010-01-22 | 39,000 | 39,250 | 39,000 | 39,200 | 11 | 98 |
| 2010-01-21 | 39,050 | 39,200 | 39,000 | 39,200 | 20 | 98 |
| 2010-01-20 | 39,600 | 39,800 | 39,050 | 39,200 | 7 | 98 |
| 2010-01-19 | 39,500 | 39,650 | 39,150 | 39,150 | 6 | 97.88 |
| 2010-01-18 | 39,650 | 39,700 | 39,400 | 39,650 | 15 | 99.13 |
| 2010-01-15 | 39,650 | 39,650 | 39,650 | 39,650 | 2 | 99.13 |
| 2010-01-14 | 40,100 | 40,100 | 40,000 | 40,000 | 5 | 100 |
| 2010-01-13 | 40,000 | 40,550 | 39,550 | 39,550 | 12 | 98.88 |
| 2010-01-12 | 40,550 | 40,550 | 39,500 | 40,550 | 34 | 101.38 |
| 2010-01-08 | 39,500 | 40,500 | 39,500 | 40,500 | 22 | 101.25 |
| 2010-01-07 | 40,200 | 40,400 | 39,400 | 40,400 | 9 | 101 |
| 2010-01-06 | 40,200 | 40,400 | 40,200 | 40,400 | 15 | 101 |
| 2010-01-05 | 40,600 | 40,600 | 40,100 | 40,100 | 8 | 100.25 |
| 2010-01-04 | 39,900 | 40,600 | 39,000 | 40,600 | 22 | 101.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2017-11-28]1株→2株 [2013-05-29]1株→100株 [2007-05-28]1株→2株 [2002-05-28]1株→2株
