2927 (株)AFC-HDアムスライフサイエンス 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 | 7,200 | 7,200 | 7,170 | 7,170 | 30 | 717 |
| 2010-12-29 | 7,150 | 7,200 | 7,150 | 7,190 | 290 | 719 |
| 2010-12-28 | 7,180 | 7,180 | 7,160 | 7,180 | 80 | 718 |
| 2010-12-27 | 7,180 | 7,200 | 7,150 | 7,190 | 340 | 719 |
| 2010-12-24 | 7,180 | 7,180 | 7,130 | 7,180 | 440 | 718 |
| 2010-12-22 | 7,160 | 7,180 | 7,150 | 7,150 | 180 | 715 |
| 2010-12-21 | 7,160 | 7,180 | 7,150 | 7,160 | 240 | 716 |
| 2010-12-20 | 7,180 | 7,210 | 7,130 | 7,170 | 420 | 717 |
| 2010-12-17 | 7,220 | 7,240 | 7,180 | 7,180 | 410 | 718 |
| 2010-12-16 | 7,220 | 7,220 | 7,220 | 7,220 | 50 | 722 |
| 2010-12-15 | 7,130 | 7,210 | 7,130 | 7,210 | 230 | 721 |
| 2010-12-14 | 7,200 | 7,200 | 7,120 | 7,190 | 170 | 719 |
| 2010-12-13 | 7,190 | 7,190 | 7,190 | 7,190 | 60 | 719 |
| 2010-12-10 | 7,170 | 7,170 | 7,110 | 7,110 | 370 | 711 |
| 2010-12-09 | 7,150 | 7,150 | 7,100 | 7,100 | 260 | 710 |
| 2010-12-08 | 7,110 | 7,150 | 7,110 | 7,140 | 250 | 714 |
| 2010-12-07 | 7,120 | 7,130 | 7,110 | 7,130 | 110 | 713 |
| 2010-12-06 | 7,130 | 7,130 | 7,090 | 7,120 | 190 | 712 |
| 2010-12-03 | 7,120 | 7,120 | 7,080 | 7,080 | 100 | 708 |
| 2010-12-02 | 7,120 | 7,120 | 7,070 | 7,120 | 140 | 712 |
| 2010-12-01 | 7,120 | 7,120 | 7,070 | 7,120 | 230 | 712 |
| 2010-11-30 | 7,100 | 7,100 | 7,090 | 7,090 | 40 | 709 |
| 2010-11-29 | 7,130 | 7,130 | 7,080 | 7,100 | 140 | 710 |
| 2010-11-26 | 7,140 | 7,140 | 7,080 | 7,090 | 70 | 709 |
| 2010-11-25 | 7,080 | 7,120 | 7,080 | 7,090 | 110 | 709 |
| 2010-11-24 | 7,110 | 7,120 | 7,110 | 7,120 | 60 | 712 |
| 2010-11-22 | 7,080 | 7,090 | 7,060 | 7,060 | 340 | 706 |
| 2010-11-19 | 7,100 | 7,140 | 7,080 | 7,080 | 130 | 708 |
| 2010-11-18 | 7,130 | 7,140 | 7,130 | 7,140 | 60 | 714 |
| 2010-11-17 | 7,100 | 7,140 | 7,100 | 7,140 | 40 | 714 |
| 2010-11-16 | 7,140 | 7,140 | 7,110 | 7,110 | 50 | 711 |
| 2010-11-15 | 7,070 | 7,100 | 7,070 | 7,100 | 20 | 710 |
| 2010-11-12 | 7,080 | 7,100 | 7,050 | 7,100 | 180 | 710 |
| 2010-11-11 | 7,100 | 7,100 | 7,070 | 7,070 | 120 | 707 |
| 2010-11-10 | 7,140 | 7,140 | 7,140 | 7,140 | 180 | 714 |
| 2010-11-09 | 7,060 | 7,120 | 7,060 | 7,120 | 170 | 712 |
| 2010-11-08 | 7,050 | 7,080 | 7,050 | 7,080 | 90 | 708 |
| 2010-11-05 | 7,100 | 7,100 | 7,040 | 7,040 | 50 | 704 |
| 2010-11-04 | 7,150 | 7,150 | 7,040 | 7,130 | 160 | 713 |
| 2010-11-02 | 7,030 | 7,070 | 7,030 | 7,070 | 60 | 707 |
| 2010-11-01 | 7,070 | 7,100 | 7,040 | 7,080 | 80 | 708 |
| 2010-10-29 | 7,030 | 7,060 | 7,020 | 7,060 | 60 | 706 |
| 2010-10-28 | 7,040 | 7,060 | 7,030 | 7,060 | 240 | 706 |
| 2010-10-27 | 7,090 | 7,090 | 7,040 | 7,070 | 210 | 707 |
| 2010-10-26 | 7,040 | 7,090 | 7,040 | 7,090 | 20 | 709 |
| 2010-10-25 | 7,040 | 7,100 | 7,040 | 7,100 | 40 | 710 |
| 2010-10-22 | 7,030 | 7,100 | 7,030 | 7,100 | 220 | 710 |
| 2010-10-21 | 7,030 | 7,080 | 7,030 | 7,080 | 100 | 708 |
| 2010-10-20 | 7,030 | 7,080 | 7,020 | 7,080 | 360 | 708 |
| 2010-10-19 | 7,090 | 7,090 | 7,090 | 7,090 | 10 | 709 |
| 2010-10-18 | 7,090 | 7,090 | 7,030 | 7,030 | 60 | 703 |
| 2010-10-15 | 7,020 | 7,100 | 7,020 | 7,100 | 390 | 710 |
| 2010-10-14 | 7,100 | 7,100 | 7,060 | 7,100 | 220 | 710 |
| 2010-10-13 | 7,110 | 7,110 | 7,110 | 7,110 | 50 | 711 |
| 2010-10-12 | 7,200 | 7,200 | 7,060 | 7,100 | 340 | 710 |
| 2010-10-08 | 7,100 | 7,100 | 7,050 | 7,060 | 360 | 706 |
| 2010-10-07 | 7,100 | 7,100 | 7,050 | 7,100 | 230 | 710 |
| 2010-10-06 | 7,050 | 7,080 | 7,050 | 7,080 | 180 | 708 |
| 2010-10-05 | 7,050 | 7,100 | 7,050 | 7,050 | 580 | 705 |
| 2010-10-04 | 7,050 | 7,090 | 7,050 | 7,050 | 120 | 705 |
| 2010-10-01 | 7,050 | 7,050 | 7,050 | 7,050 | 10 | 705 |
| 2010-09-30 | 7,040 | 7,060 | 7,040 | 7,060 | 160 | 706 |
| 2010-09-29 | 7,080 | 7,080 | 7,040 | 7,040 | 40 | 704 |
| 2010-09-28 | 7,040 | 7,080 | 7,040 | 7,040 | 140 | 704 |
| 2010-09-27 | 7,050 | 7,090 | 7,010 | 7,050 | 450 | 705 |
| 2010-09-24 | 7,090 | 7,090 | 7,050 | 7,080 | 110 | 708 |
| 2010-09-22 | 7,070 | 7,070 | 7,070 | 7,070 | 10 | 707 |
| 2010-09-21 | 7,050 | 7,090 | 7,010 | 7,010 | 360 | 701 |
| 2010-09-17 | 7,050 | 7,050 | 7,050 | 7,050 | 100 | 705 |
| 2010-09-16 | 7,090 | 7,090 | 7,050 | 7,090 | 160 | 709 |
| 2010-09-15 | 7,050 | 7,050 | 7,050 | 7,050 | 150 | 705 |
| 2010-09-14 | 7,090 | 7,090 | 7,050 | 7,090 | 130 | 709 |
| 2010-09-13 | 7,070 | 7,100 | 7,070 | 7,100 | 160 | 710 |
| 2010-09-10 | 7,090 | 7,090 | 7,000 | 7,000 | 430 | 700 |
| 2010-09-09 | 7,000 | 7,080 | 7,000 | 7,080 | 210 | 708 |
| 2010-09-08 | 7,000 | 7,010 | 7,000 | 7,010 | 210 | 701 |
| 2010-09-07 | 7,000 | 7,000 | 7,000 | 7,000 | 360 | 700 |
| 2010-09-06 | 7,000 | 7,020 | 7,000 | 7,020 | 310 | 702 |
| 2010-09-03 | 7,020 | 7,020 | 6,990 | 7,020 | 330 | 702 |
| 2010-09-02 | 7,050 | 7,080 | 7,000 | 7,010 | 270 | 701 |
| 2010-09-01 | 7,080 | 7,080 | 7,000 | 7,080 | 430 | 708 |
| 2010-08-31 | 7,080 | 7,080 | 7,080 | 7,080 | 280 | 708 |
| 2010-08-30 | 7,050 | 7,100 | 7,050 | 7,080 | 280 | 708 |
| 2010-08-27 | 6,950 | 7,040 | 6,950 | 7,040 | 1,080 | 704 |
| 2010-08-26 | 7,250 | 7,350 | 7,250 | 7,340 | 820 | 734 |
| 2010-08-25 | 7,290 | 7,340 | 7,220 | 7,220 | 590 | 722 |
| 2010-08-24 | 7,250 | 7,300 | 7,210 | 7,300 | 410 | 730 |
| 2010-08-23 | 7,300 | 7,350 | 7,250 | 7,250 | 540 | 725 |
| 2010-08-20 | 7,300 | 7,350 | 7,300 | 7,300 | 600 | 730 |
| 2010-08-19 | 7,250 | 7,300 | 7,250 | 7,300 | 220 | 730 |
| 2010-08-18 | 7,300 | 7,300 | 7,250 | 7,250 | 210 | 725 |
| 2010-08-17 | 7,280 | 7,300 | 7,250 | 7,300 | 180 | 730 |
| 2010-08-16 | 7,290 | 7,300 | 7,280 | 7,300 | 170 | 730 |
| 2010-08-13 | 7,280 | 7,290 | 7,280 | 7,280 | 120 | 728 |
| 2010-08-12 | 7,300 | 7,300 | 7,290 | 7,290 | 240 | 729 |
| 2010-08-11 | 7,300 | 7,350 | 7,300 | 7,350 | 300 | 735 |
| 2010-08-10 | 7,330 | 7,340 | 7,320 | 7,340 | 330 | 734 |
| 2010-08-09 | 7,210 | 7,290 | 7,210 | 7,280 | 510 | 728 |
| 2010-08-06 | 7,240 | 7,260 | 7,240 | 7,260 | 170 | 726 |
| 2010-08-05 | 7,240 | 7,250 | 7,240 | 7,240 | 240 | 724 |
| 2010-08-04 | 7,180 | 7,250 | 7,110 | 7,230 | 340 | 723 |
| 2010-08-03 | 7,250 | 7,250 | 7,210 | 7,250 | 250 | 725 |
| 2010-08-02 | 7,240 | 7,250 | 7,220 | 7,250 | 140 | 725 |
| 2010-07-30 | 7,240 | 7,240 | 7,170 | 7,240 | 100 | 724 |
| 2010-07-29 | 7,220 | 7,240 | 7,150 | 7,240 | 250 | 724 |
| 2010-07-28 | 7,220 | 7,220 | 7,220 | 7,220 | 110 | 722 |
| 2010-07-27 | 7,200 | 7,210 | 7,200 | 7,200 | 290 | 720 |
| 2010-07-26 | 7,110 | 7,200 | 7,110 | 7,200 | 210 | 720 |
| 2010-07-23 | 7,190 | 7,190 | 7,100 | 7,180 | 250 | 718 |
| 2010-07-22 | 7,120 | 7,130 | 7,120 | 7,130 | 110 | 713 |
| 2010-07-21 | 7,180 | 7,180 | 7,150 | 7,150 | 80 | 715 |
| 2010-07-20 | 7,190 | 7,190 | 7,180 | 7,180 | 80 | 718 |
| 2010-07-16 | 7,110 | 7,160 | 7,110 | 7,160 | 360 | 716 |
| 2010-07-15 | 7,120 | 7,150 | 7,120 | 7,150 | 40 | 715 |
| 2010-07-14 | 7,160 | 7,160 | 7,130 | 7,130 | 20 | 713 |
| 2010-07-13 | 7,100 | 7,160 | 7,100 | 7,160 | 170 | 716 |
| 2010-07-12 | 7,170 | 7,170 | 7,110 | 7,160 | 330 | 716 |
| 2010-07-09 | 7,080 | 7,100 | 7,080 | 7,100 | 70 | 710 |
| 2010-07-08 | 7,080 | 7,150 | 7,080 | 7,100 | 210 | 710 |
| 2010-07-07 | 7,140 | 7,140 | 7,050 | 7,070 | 270 | 707 |
| 2010-07-06 | 7,130 | 7,130 | 7,050 | 7,130 | 250 | 713 |
| 2010-07-05 | 7,100 | 7,110 | 7,070 | 7,110 | 80 | 711 |
| 2010-07-02 | 7,050 | 7,100 | 7,050 | 7,100 | 210 | 710 |
| 2010-07-01 | 7,120 | 7,130 | 7,050 | 7,050 | 310 | 705 |
| 2010-06-30 | 7,070 | 7,120 | 7,060 | 7,120 | 80 | 712 |
| 2010-06-29 | 7,150 | 7,150 | 7,060 | 7,130 | 450 | 713 |
| 2010-06-28 | 7,030 | 7,050 | 7,030 | 7,050 | 170 | 705 |
| 2010-06-25 | 7,090 | 7,090 | 7,030 | 7,030 | 50 | 703 |
| 2010-06-24 | 7,050 | 7,080 | 7,050 | 7,050 | 150 | 705 |
| 2010-06-23 | 7,090 | 7,090 | 7,030 | 7,090 | 50 | 709 |
| 2010-06-22 | 7,040 | 7,100 | 7,020 | 7,100 | 30 | 710 |
| 2010-06-21 | 7,090 | 7,090 | 7,010 | 7,010 | 90 | 701 |
| 2010-06-18 | 7,050 | 7,100 | 6,970 | 6,980 | 240 | 698 |
| 2010-06-17 | 7,050 | 7,100 | 7,030 | 7,030 | 210 | 703 |
| 2010-06-16 | 6,980 | 7,090 | 6,980 | 7,050 | 170 | 705 |
| 2010-06-15 | 6,970 | 7,070 | 6,970 | 7,070 | 50 | 707 |
| 2010-06-14 | 7,060 | 7,070 | 6,900 | 7,070 | 310 | 707 |
| 2010-06-11 | 7,040 | 7,050 | 7,040 | 7,050 | 100 | 705 |
| 2010-06-10 | 7,040 | 7,040 | 6,940 | 7,040 | 490 | 704 |
| 2010-06-09 | 6,980 | 6,980 | 6,980 | 6,980 | 150 | 698 |
| 2010-06-08 | 6,950 | 7,000 | 6,950 | 6,980 | 430 | 698 |
| 2010-06-07 | 6,980 | 6,980 | 6,950 | 6,950 | 190 | 695 |
| 2010-06-04 | 6,990 | 6,990 | 6,990 | 6,990 | 10 | 699 |
| 2010-06-03 | 6,960 | 7,000 | 6,960 | 6,960 | 30 | 696 |
| 2010-06-02 | 7,000 | 7,000 | 6,950 | 6,950 | 90 | 695 |
| 2010-06-01 | 7,000 | 7,000 | 7,000 | 7,000 | 20 | 700 |
| 2010-05-31 | 6,900 | 6,980 | 6,900 | 6,980 | 270 | 698 |
| 2010-05-28 | 6,900 | 6,970 | 6,900 | 6,900 | 380 | 690 |
| 2010-05-27 | 6,920 | 6,970 | 6,920 | 6,970 | 240 | 697 |
| 2010-05-26 | 6,900 | 6,920 | 6,900 | 6,920 | 200 | 692 |
| 2010-05-25 | 6,960 | 6,960 | 6,900 | 6,960 | 160 | 696 |
| 2010-05-24 | 6,930 | 6,980 | 6,930 | 6,960 | 110 | 696 |
| 2010-05-21 | 6,940 | 6,950 | 6,900 | 6,930 | 560 | 693 |
| 2010-05-20 | 6,960 | 7,000 | 6,950 | 6,950 | 310 | 695 |
| 2010-05-19 | 6,970 | 7,000 | 6,970 | 7,000 | 240 | 700 |
| 2010-05-18 | 6,970 | 7,000 | 6,970 | 7,000 | 170 | 700 |
| 2010-05-17 | 6,990 | 7,000 | 6,980 | 7,000 | 170 | 700 |
| 2010-05-14 | 7,000 | 7,000 | 6,980 | 6,980 | 160 | 698 |
| 2010-05-13 | 7,050 | 7,050 | 6,990 | 6,990 | 390 | 699 |
| 2010-05-12 | 7,050 | 7,050 | 7,020 | 7,050 | 80 | 705 |
| 2010-05-11 | 7,050 | 7,050 | 7,020 | 7,020 | 50 | 702 |
| 2010-05-10 | 7,120 | 7,120 | 7,000 | 7,000 | 380 | 700 |
| 2010-05-07 | 6,990 | 7,000 | 6,930 | 7,000 | 450 | 700 |
| 2010-05-06 | 7,010 | 7,060 | 7,010 | 7,060 | 470 | 706 |
| 2010-04-30 | 7,040 | 7,060 | 7,040 | 7,060 | 120 | 706 |
| 2010-04-28 | 7,030 | 7,080 | 7,030 | 7,080 | 220 | 708 |
| 2010-04-27 | 7,060 | 7,070 | 7,060 | 7,070 | 270 | 707 |
| 2010-04-26 | 7,060 | 7,060 | 7,010 | 7,050 | 140 | 705 |
| 2010-04-23 | 7,020 | 7,080 | 7,010 | 7,080 | 210 | 708 |
| 2010-04-22 | 7,040 | 7,040 | 7,020 | 7,020 | 140 | 702 |
| 2010-04-21 | 7,020 | 7,090 | 7,020 | 7,030 | 70 | 703 |
| 2010-04-20 | 7,080 | 7,080 | 7,080 | 7,080 | 30 | 708 |
| 2010-04-19 | 7,000 | 7,070 | 6,990 | 7,040 | 450 | 704 |
| 2010-04-16 | 7,080 | 7,080 | 7,000 | 7,000 | 170 | 700 |
| 2010-04-15 | 7,010 | 7,080 | 7,010 | 7,070 | 110 | 707 |
| 2010-04-14 | 7,060 | 7,100 | 6,970 | 6,970 | 360 | 697 |
| 2010-04-13 | 7,120 | 7,120 | 7,060 | 7,100 | 110 | 710 |
| 2010-04-12 | 7,130 | 7,130 | 7,060 | 7,120 | 970 | 712 |
| 2010-04-09 | 7,020 | 7,040 | 7,000 | 7,040 | 130 | 704 |
| 2010-04-08 | 7,040 | 7,050 | 7,020 | 7,030 | 130 | 703 |
| 2010-04-07 | 6,980 | 7,000 | 6,980 | 6,980 | 240 | 698 |
| 2010-04-06 | 6,960 | 6,990 | 6,930 | 6,980 | 370 | 698 |
| 2010-04-05 | 6,960 | 6,960 | 6,930 | 6,930 | 310 | 693 |
| 2010-04-02 | 6,960 | 6,960 | 6,930 | 6,960 | 180 | 696 |
| 2010-04-01 | 6,960 | 6,960 | 6,930 | 6,930 | 40 | 693 |
| 2010-03-31 | 6,950 | 6,960 | 6,920 | 6,950 | 130 | 695 |
| 2010-03-30 | 6,950 | 6,950 | 6,910 | 6,910 | 130 | 691 |
| 2010-03-29 | 6,920 | 6,950 | 6,900 | 6,950 | 350 | 695 |
| 2010-03-26 | 6,920 | 6,920 | 6,920 | 6,920 | 120 | 692 |
| 2010-03-25 | 6,930 | 6,990 | 6,900 | 6,980 | 420 | 698 |
| 2010-03-24 | 6,900 | 6,940 | 6,900 | 6,930 | 290 | 693 |
| 2010-03-23 | 6,950 | 6,970 | 6,900 | 6,910 | 340 | 691 |
| 2010-03-19 | 6,910 | 6,950 | 6,890 | 6,950 | 420 | 695 |
| 2010-03-18 | 6,950 | 6,970 | 6,900 | 6,950 | 190 | 695 |
| 2010-03-17 | 6,940 | 6,980 | 6,900 | 6,950 | 200 | 695 |
| 2010-03-16 | 6,900 | 6,940 | 6,900 | 6,940 | 160 | 694 |
| 2010-03-15 | 6,910 | 6,920 | 6,900 | 6,900 | 430 | 690 |
| 2010-03-12 | 6,900 | 6,930 | 6,900 | 6,910 | 430 | 691 |
| 2010-03-11 | 6,940 | 6,980 | 6,890 | 6,930 | 450 | 693 |
| 2010-03-10 | 7,030 | 7,030 | 6,920 | 6,990 | 510 | 699 |
| 2010-03-09 | 7,000 | 7,000 | 6,940 | 6,990 | 30 | 699 |
| 2010-03-08 | 6,980 | 7,000 | 6,930 | 6,930 | 200 | 693 |
| 2010-03-05 | 6,980 | 6,980 | 6,920 | 6,920 | 90 | 692 |
| 2010-03-04 | 6,950 | 6,950 | 6,910 | 6,910 | 190 | 691 |
| 2010-03-03 | 6,950 | 6,950 | 6,900 | 6,940 | 130 | 694 |
| 2010-03-02 | 6,910 | 6,960 | 6,900 | 6,950 | 290 | 695 |
| 2010-03-01 | 6,930 | 7,030 | 6,910 | 6,980 | 140 | 698 |
| 2010-02-26 | 6,950 | 7,040 | 6,890 | 7,040 | 470 | 704 |
| 2010-02-25 | 6,900 | 6,950 | 6,900 | 6,950 | 550 | 695 |
| 2010-02-24 | 6,950 | 6,970 | 6,900 | 6,950 | 1,030 | 695 |
| 2010-02-23 | 7,110 | 7,150 | 7,100 | 7,100 | 910 | 710 |
| 2010-02-22 | 7,120 | 7,140 | 7,120 | 7,140 | 420 | 714 |
| 2010-02-19 | 7,130 | 7,130 | 7,120 | 7,120 | 380 | 712 |
| 2010-02-18 | 7,110 | 7,170 | 7,110 | 7,110 | 1,010 | 711 |
| 2010-02-17 | 7,200 | 7,200 | 7,130 | 7,200 | 310 | 720 |
| 2010-02-16 | 7,200 | 7,220 | 7,160 | 7,220 | 520 | 722 |
| 2010-02-15 | 7,200 | 7,220 | 7,180 | 7,220 | 300 | 722 |
| 2010-02-12 | 7,230 | 7,230 | 7,200 | 7,230 | 150 | 723 |
| 2010-02-10 | 7,230 | 7,230 | 7,180 | 7,230 | 330 | 723 |
| 2010-02-09 | 7,220 | 7,230 | 7,200 | 7,230 | 160 | 723 |
| 2010-02-08 | 7,230 | 7,230 | 7,170 | 7,230 | 80 | 723 |
| 2010-02-05 | 7,120 | 7,210 | 7,120 | 7,200 | 90 | 720 |
| 2010-02-04 | 7,210 | 7,220 | 7,120 | 7,220 | 110 | 722 |
| 2010-02-03 | 7,230 | 7,240 | 7,010 | 7,230 | 560 | 723 |
| 2010-02-02 | 7,230 | 7,240 | 7,200 | 7,240 | 240 | 724 |
| 2010-02-01 | 7,210 | 7,220 | 7,170 | 7,200 | 510 | 720 |
| 2010-01-29 | 7,200 | 7,200 | 7,140 | 7,200 | 130 | 720 |
| 2010-01-28 | 7,180 | 7,200 | 7,140 | 7,200 | 260 | 720 |
| 2010-01-27 | 7,180 | 7,180 | 7,130 | 7,180 | 80 | 718 |
| 2010-01-26 | 7,170 | 7,170 | 7,140 | 7,170 | 180 | 717 |
| 2010-01-25 | 7,170 | 7,170 | 7,130 | 7,170 | 240 | 717 |
| 2010-01-22 | 7,160 | 7,170 | 7,130 | 7,170 | 160 | 717 |
| 2010-01-21 | 7,140 | 7,160 | 7,140 | 7,160 | 180 | 716 |
| 2010-01-20 | 7,140 | 7,140 | 7,100 | 7,140 | 200 | 714 |
| 2010-01-19 | 7,100 | 7,140 | 7,100 | 7,110 | 280 | 711 |
| 2010-01-18 | 7,100 | 7,140 | 7,100 | 7,140 | 70 | 714 |
| 2010-01-15 | 7,150 | 7,150 | 7,100 | 7,150 | 150 | 715 |
| 2010-01-14 | 7,180 | 7,180 | 7,110 | 7,150 | 490 | 715 |
| 2010-01-13 | 7,150 | 7,180 | 7,140 | 7,180 | 300 | 718 |
| 2010-01-12 | 7,180 | 7,190 | 7,140 | 7,150 | 710 | 715 |
| 2010-01-08 | 7,100 | 7,150 | 7,070 | 7,140 | 340 | 714 |
| 2010-01-07 | 7,140 | 7,150 | 7,040 | 7,140 | 600 | 714 |
| 2010-01-06 | 7,180 | 7,180 | 7,130 | 7,160 | 350 | 716 |
| 2010-01-05 | 7,110 | 7,160 | 7,110 | 7,160 | 160 | 716 |
| 2010-01-04 | 7,100 | 7,150 | 7,090 | 7,150 | 210 | 715 |
分割・併合履歴 ： [2011-08-29]1株→10株 [2005-08-26]1株→3株
