3041 (株)ビューティカダンホールディングス 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 | 37,450 | 37,450 | 37,000 | 37,000 | 53 | 185 |
| 2010-12-29 | 37,900 | 37,900 | 37,500 | 37,500 | 20 | 187.50 |
| 2010-12-28 | 38,900 | 38,900 | 36,150 | 37,900 | 65 | 189.50 |
| 2010-12-27 | 38,850 | 38,900 | 38,850 | 38,900 | 3 | 194.50 |
| 2010-12-24 | 39,300 | 39,300 | 38,100 | 38,250 | 42 | 191.25 |
| 2010-12-22 | 39,700 | 39,900 | 38,900 | 39,350 | 137 | 196.75 |
| 2010-12-21 | 39,150 | 39,700 | 38,700 | 39,700 | 99 | 198.50 |
| 2010-12-20 | 39,350 | 39,400 | 38,300 | 39,150 | 42 | 195.75 |
| 2010-12-17 | 38,800 | 39,100 | 38,100 | 39,100 | 46 | 195.50 |
| 2010-12-16 | 38,500 | 38,800 | 38,000 | 38,800 | 24 | 194 |
| 2010-12-15 | 38,300 | 38,600 | 37,500 | 38,500 | 124 | 192.50 |
| 2010-12-14 | 38,100 | 38,250 | 37,300 | 38,250 | 43 | 191.25 |
| 2010-12-13 | 37,000 | 38,500 | 37,000 | 38,300 | 629 | 191.50 |
| 2010-12-10 | 36,450 | 36,750 | 36,450 | 36,750 | 8 | 183.75 |
| 2010-12-09 | 36,200 | 36,250 | 36,000 | 36,100 | 7 | 180.50 |
| 2010-12-08 | 36,200 | 36,200 | 35,750 | 35,900 | 17 | 179.50 |
| 2010-12-07 | 36,000 | 37,050 | 35,650 | 35,800 | 34 | 179 |
| 2010-12-06 | 36,400 | 37,100 | 36,400 | 36,500 | 19 | 182.50 |
| 2010-12-03 | 36,850 | 36,850 | 36,500 | 36,550 | 5 | 182.75 |
| 2010-12-02 | 36,550 | 36,550 | 36,550 | 36,550 | 1 | 182.75 |
| 2010-12-01 | 36,350 | 37,500 | 36,000 | 37,500 | 30 | 187.50 |
| 2010-11-30 | 36,900 | 36,950 | 36,900 | 36,950 | 4 | 184.75 |
| 2010-11-29 | 36,800 | 36,800 | 36,200 | 36,200 | 25 | 181 |
| 2010-11-26 | 37,000 | 37,000 | 36,700 | 36,800 | 8 | 184 |
| 2010-11-25 | 36,650 | 37,400 | 36,650 | 37,350 | 6 | 186.75 |
| 2010-11-24 | 36,500 | 37,200 | 36,400 | 37,200 | 6 | 186 |
| 2010-11-22 | 37,200 | 37,550 | 37,200 | 37,550 | 7 | 187.75 |
| 2010-11-19 | 36,700 | 37,200 | 36,500 | 36,500 | 57 | 182.50 |
| 2010-11-18 | 36,600 | 36,600 | 36,600 | 36,600 | 3 | 183 |
| 2010-11-17 | 35,800 | 36,500 | 35,800 | 36,500 | 5 | 182.50 |
| 2010-11-16 | 36,350 | 36,350 | 36,300 | 36,300 | 4 | 181.50 |
| 2010-11-15 | 37,100 | 37,100 | 36,300 | 37,000 | 29 | 185 |
| 2010-11-12 | 37,500 | 37,800 | 37,500 | 37,800 | 18 | 189 |
| 2010-11-11 | 36,450 | 37,500 | 36,450 | 37,500 | 56 | 187.50 |
| 2010-11-10 | 36,200 | 36,500 | 35,750 | 36,450 | 23 | 182.25 |
| 2010-11-09 | 35,800 | 36,200 | 35,100 | 36,200 | 25 | 181 |
| 2010-11-08 | 36,000 | 36,000 | 35,800 | 35,800 | 11 | 179 |
| 2010-11-05 | 35,750 | 36,500 | 35,750 | 36,000 | 6 | 180 |
| 2010-11-04 | 36,000 | 36,600 | 35,050 | 35,050 | 22 | 175.25 |
| 2010-11-02 | 35,600 | 36,100 | 35,400 | 35,400 | 7 | 177 |
| 2010-11-01 | 37,050 | 37,050 | 36,000 | 36,000 | 54 | 180 |
| 2010-10-29 | 36,100 | 36,350 | 36,100 | 36,350 | 8 | 181.75 |
| 2010-10-28 | 35,300 | 36,100 | 35,000 | 36,100 | 35 | 180.50 |
| 2010-10-27 | 35,900 | 36,200 | 35,300 | 35,300 | 6 | 176.50 |
| 2010-10-26 | 35,750 | 35,750 | 35,750 | 35,750 | 4 | 178.75 |
| 2010-10-22 | 34,350 | 35,750 | 34,350 | 35,750 | 3 | 178.75 |
| 2010-10-21 | 35,750 | 35,750 | 34,500 | 34,500 | 3 | 172.50 |
| 2010-10-20 | 34,900 | 34,900 | 34,500 | 34,500 | 4 | 172.50 |
| 2010-10-19 | 35,800 | 35,800 | 35,100 | 35,100 | 4 | 175.50 |
| 2010-10-18 | 34,800 | 34,800 | 34,800 | 34,800 | 1 | 174 |
| 2010-10-14 | 35,300 | 36,000 | 35,300 | 35,800 | 4 | 179 |
| 2010-10-13 | 34,600 | 36,500 | 34,600 | 36,500 | 8 | 182.50 |
| 2010-10-12 | 34,800 | 35,600 | 34,200 | 35,600 | 11 | 178 |
| 2010-10-08 | 35,000 | 35,900 | 34,800 | 35,900 | 7 | 179.50 |
| 2010-10-07 | 35,450 | 35,450 | 35,000 | 35,000 | 20 | 175 |
| 2010-10-06 | 35,250 | 35,700 | 35,100 | 35,700 | 22 | 178.50 |
| 2010-10-05 | 35,800 | 36,300 | 35,800 | 36,300 | 2 | 181.50 |
| 2010-10-04 | 36,350 | 36,350 | 36,350 | 36,350 | 1 | 181.75 |
| 2010-10-01 | 36,100 | 36,500 | 35,800 | 36,450 | 37 | 182.25 |
| 2010-09-30 | 36,300 | 36,400 | 35,300 | 36,050 | 30 | 180.25 |
| 2010-09-29 | 35,900 | 37,500 | 35,900 | 36,300 | 40 | 181.50 |
| 2010-09-28 | 36,000 | 36,100 | 36,000 | 36,000 | 6 | 180 |
| 2010-09-27 | 37,600 | 37,600 | 35,300 | 35,300 | 63 | 176.50 |
| 2010-09-24 | 38,900 | 38,900 | 37,500 | 38,400 | 31 | 192 |
| 2010-09-22 | 39,500 | 39,600 | 38,200 | 38,900 | 121 | 194.50 |
| 2010-09-21 | 38,000 | 39,000 | 38,000 | 39,000 | 135 | 195 |
| 2010-09-17 | 38,900 | 38,900 | 37,000 | 37,300 | 71 | 186.50 |
| 2010-09-16 | 37,200 | 39,000 | 36,900 | 39,000 | 137 | 195 |
| 2010-09-15 | 37,000 | 37,300 | 36,500 | 37,200 | 43 | 186 |
| 2010-09-14 | 36,500 | 37,300 | 36,400 | 37,000 | 36 | 185 |
| 2010-09-13 | 37,000 | 37,000 | 36,400 | 36,400 | 48 | 182 |
| 2010-09-10 | 36,800 | 37,000 | 36,400 | 36,400 | 48 | 182 |
| 2010-09-09 | 36,500 | 36,800 | 36,000 | 36,800 | 42 | 184 |
| 2010-09-08 | 36,450 | 36,500 | 36,000 | 36,500 | 32 | 182.50 |
| 2010-09-07 | 35,800 | 36,450 | 35,500 | 36,450 | 41 | 182.25 |
| 2010-09-06 | 35,800 | 36,050 | 35,400 | 35,500 | 39 | 177.50 |
| 2010-09-03 | 35,900 | 35,900 | 35,200 | 35,800 | 38 | 179 |
| 2010-09-02 | 36,400 | 36,400 | 35,100 | 36,150 | 80 | 180.75 |
| 2010-09-01 | 36,450 | 36,450 | 36,200 | 36,400 | 48 | 182 |
| 2010-08-31 | 36,650 | 36,650 | 35,850 | 36,500 | 45 | 182.50 |
| 2010-08-30 | 36,050 | 36,700 | 35,800 | 36,650 | 50 | 183.25 |
| 2010-08-27 | 36,750 | 36,750 | 36,000 | 36,000 | 45 | 180 |
| 2010-08-26 | 36,700 | 36,750 | 35,900 | 36,750 | 67 | 183.75 |
| 2010-08-25 | 36,600 | 36,900 | 36,000 | 36,750 | 104 | 183.75 |
| 2010-08-24 | 37,000 | 37,100 | 35,900 | 37,100 | 63 | 185.50 |
| 2010-08-23 | 37,000 | 37,100 | 36,500 | 37,000 | 44 | 185 |
| 2010-08-20 | 37,000 | 37,200 | 35,650 | 37,050 | 59 | 185.25 |
| 2010-08-19 | 35,800 | 37,000 | 35,800 | 37,000 | 57 | 185 |
| 2010-08-18 | 35,650 | 35,800 | 35,650 | 35,800 | 37 | 179 |
| 2010-08-17 | 35,550 | 35,700 | 34,500 | 35,650 | 85 | 178.25 |
| 2010-08-16 | 35,500 | 36,850 | 35,500 | 36,000 | 39 | 180 |
| 2010-08-13 | 36,050 | 36,500 | 35,500 | 35,500 | 100 | 177.50 |
| 2010-08-12 | 36,200 | 37,800 | 35,900 | 36,000 | 155 | 180 |
| 2010-08-11 | 35,100 | 39,000 | 35,000 | 36,900 | 408 | 184.50 |
| 2010-08-10 | 32,500 | 33,500 | 32,500 | 33,000 | 22 | 165 |
| 2010-08-09 | 31,650 | 32,500 | 31,600 | 32,500 | 17 | 162.50 |
| 2010-08-06 | 31,300 | 31,800 | 30,700 | 31,600 | 38 | 158 |
| 2010-08-05 | 32,900 | 32,900 | 31,250 | 32,000 | 14 | 160 |
| 2010-08-04 | 32,000 | 32,300 | 32,000 | 32,200 | 9 | 161 |
| 2010-08-03 | 33,000 | 33,000 | 31,800 | 31,800 | 35 | 159 |
| 2010-08-02 | 34,400 | 34,400 | 32,900 | 32,900 | 73 | 164.50 |
| 2010-07-30 | 33,200 | 33,500 | 33,200 | 33,200 | 20 | 166 |
| 2010-07-29 | 33,050 | 33,700 | 33,000 | 33,700 | 13 | 168.50 |
| 2010-07-28 | 32,500 | 33,100 | 32,500 | 33,100 | 6 | 165.50 |
| 2010-07-27 | 32,900 | 32,900 | 32,200 | 32,900 | 3 | 164.50 |
| 2010-07-23 | 31,400 | 32,200 | 31,400 | 32,200 | 30 | 161 |
| 2010-07-22 | 33,500 | 33,500 | 29,500 | 30,950 | 171 | 154.75 |
| 2010-07-21 | 33,200 | 33,900 | 33,200 | 33,900 | 7 | 169.50 |
| 2010-07-20 | 34,950 | 35,500 | 33,000 | 33,900 | 71 | 169.50 |
| 2010-07-16 | 34,700 | 34,800 | 33,650 | 34,250 | 20 | 171.25 |
| 2010-07-15 | 33,650 | 34,000 | 33,650 | 34,000 | 5 | 170 |
| 2010-07-14 | 34,000 | 34,200 | 33,500 | 34,000 | 35 | 170 |
| 2010-07-13 | 34,000 | 34,200 | 34,000 | 34,000 | 6 | 170 |
| 2010-07-12 | 34,000 | 34,400 | 33,900 | 34,400 | 24 | 172 |
| 2010-07-09 | 34,000 | 35,000 | 34,000 | 35,000 | 55 | 175 |
| 2010-07-08 | 34,700 | 34,700 | 34,100 | 34,100 | 2 | 170.50 |
| 2010-07-07 | 34,800 | 34,800 | 34,000 | 34,000 | 42 | 170 |
| 2010-07-06 | 35,050 | 35,050 | 34,700 | 34,700 | 34 | 173.50 |
| 2010-07-05 | 35,300 | 35,600 | 35,000 | 35,000 | 75 | 175 |
| 2010-07-02 | 35,600 | 35,600 | 35,400 | 35,600 | 6 | 178 |
| 2010-07-01 | 35,900 | 36,000 | 35,350 | 35,600 | 19 | 178 |
| 2010-06-30 | 36,000 | 36,000 | 35,200 | 35,400 | 21 | 177 |
| 2010-06-29 | 36,700 | 36,700 | 36,100 | 36,100 | 16 | 180.50 |
| 2010-06-28 | 36,800 | 37,900 | 36,600 | 36,800 | 34 | 184 |
| 2010-06-25 | 38,500 | 38,800 | 37,700 | 38,700 | 58 | 193.50 |
| 2010-06-24 | 39,200 | 39,300 | 38,500 | 38,500 | 10 | 192.50 |
| 2010-06-23 | 39,100 | 39,200 | 38,500 | 38,600 | 35 | 193 |
| 2010-06-22 | 39,400 | 39,500 | 39,000 | 39,400 | 37 | 197 |
| 2010-06-21 | 39,800 | 39,800 | 39,300 | 39,300 | 42 | 196.50 |
| 2010-06-18 | 39,000 | 39,500 | 38,500 | 39,500 | 12 | 197.50 |
| 2010-06-17 | 39,700 | 39,700 | 38,400 | 39,500 | 51 | 197.50 |
| 2010-06-16 | 39,900 | 40,000 | 39,000 | 39,700 | 83 | 198.50 |
| 2010-06-15 | 38,700 | 40,100 | 38,700 | 39,900 | 101 | 199.50 |
| 2010-06-14 | 37,950 | 38,800 | 37,800 | 38,800 | 81 | 194 |
| 2010-06-11 | 37,200 | 37,600 | 36,900 | 37,600 | 52 | 188 |
| 2010-06-10 | 37,500 | 37,500 | 37,000 | 37,200 | 37 | 186 |
| 2010-06-09 | 38,200 | 38,200 | 37,500 | 37,500 | 57 | 187.50 |
| 2010-06-08 | 38,000 | 38,000 | 37,700 | 37,750 | 64 | 188.75 |
| 2010-06-07 | 38,500 | 38,500 | 37,800 | 38,000 | 64 | 190 |
| 2010-06-04 | 38,500 | 38,800 | 38,500 | 38,500 | 65 | 192.50 |
| 2010-06-03 | 38,650 | 38,800 | 38,500 | 38,800 | 69 | 194 |
| 2010-06-02 | 38,700 | 38,700 | 38,200 | 38,600 | 47 | 193 |
| 2010-06-01 | 39,300 | 39,300 | 38,600 | 38,600 | 80 | 193 |
| 2010-05-31 | 37,900 | 38,600 | 37,900 | 38,600 | 41 | 193 |
| 2010-05-28 | 37,500 | 37,900 | 37,500 | 37,900 | 53 | 189.50 |
| 2010-05-27 | 35,550 | 37,300 | 35,550 | 37,300 | 47 | 186.50 |
| 2010-05-26 | 35,700 | 37,200 | 35,500 | 35,550 | 142 | 177.75 |
| 2010-05-25 | 37,650 | 38,000 | 36,100 | 36,400 | 60 | 182 |
| 2010-05-24 | 38,900 | 38,950 | 38,000 | 38,150 | 32 | 190.75 |
| 2010-05-21 | 38,700 | 38,850 | 37,800 | 38,500 | 169 | 192.50 |
| 2010-05-20 | 39,200 | 39,700 | 38,850 | 39,000 | 142 | 195 |
| 2010-05-19 | 38,900 | 39,400 | 38,000 | 39,200 | 198 | 196 |
| 2010-05-18 | 40,000 | 40,000 | 38,900 | 38,900 | 142 | 194.50 |
| 2010-05-17 | 39,900 | 40,300 | 39,500 | 40,000 | 132 | 200 |
| 2010-05-14 | 39,950 | 39,950 | 39,200 | 39,900 | 111 | 199.50 |
| 2010-05-13 | 39,400 | 40,300 | 39,400 | 39,400 | 155 | 197 |
| 2010-05-12 | 39,100 | 39,700 | 38,650 | 39,400 | 138 | 197 |
| 2010-05-11 | 39,700 | 39,700 | 38,550 | 38,600 | 132 | 193 |
| 2010-05-10 | 36,750 | 40,000 | 36,250 | 39,000 | 189 | 195 |
| 2010-05-07 | 34,450 | 36,700 | 34,450 | 36,100 | 128 | 180.50 |
| 2010-05-06 | 38,500 | 38,900 | 37,950 | 37,950 | 121 | 189.75 |
| 2010-04-30 | 38,700 | 39,500 | 38,500 | 38,600 | 87 | 193 |
| 2010-04-28 | 38,500 | 39,100 | 38,400 | 39,100 | 85 | 195.50 |
| 2010-04-27 | 38,850 | 39,400 | 38,750 | 39,200 | 23 | 196 |
| 2010-04-26 | 38,850 | 39,600 | 38,700 | 38,700 | 129 | 193.50 |
| 2010-04-23 | 39,200 | 39,200 | 38,400 | 39,000 | 19 | 195 |
| 2010-04-22 | 38,300 | 39,000 | 38,300 | 39,000 | 53 | 195 |
| 2010-04-21 | 39,000 | 39,000 | 38,450 | 38,800 | 16 | 194 |
| 2010-04-20 | 38,250 | 38,950 | 38,200 | 38,300 | 71 | 191.50 |
| 2010-04-19 | 38,950 | 38,950 | 38,000 | 38,000 | 160 | 190 |
| 2010-04-16 | 39,100 | 39,950 | 38,500 | 38,500 | 212 | 192.50 |
| 2010-04-15 | 39,300 | 39,450 | 39,000 | 39,050 | 70 | 195.25 |
| 2010-04-14 | 39,400 | 39,900 | 39,000 | 39,850 | 86 | 199.25 |
| 2010-04-13 | 40,000 | 40,000 | 39,000 | 39,800 | 73 | 199 |
| 2010-04-12 | 39,800 | 39,950 | 39,100 | 39,950 | 45 | 199.75 |
| 2010-04-09 | 40,000 | 40,000 | 38,700 | 39,800 | 133 | 199 |
| 2010-04-08 | 39,500 | 40,400 | 39,500 | 40,350 | 47 | 201.75 |
| 2010-04-07 | 40,000 | 40,050 | 39,500 | 40,000 | 107 | 200 |
| 2010-04-06 | 39,900 | 39,950 | 39,300 | 39,950 | 88 | 199.75 |
| 2010-04-05 | 40,050 | 40,500 | 39,600 | 39,650 | 117 | 198.25 |
| 2010-04-02 | 39,600 | 41,000 | 39,500 | 40,600 | 50 | 203 |
| 2010-04-01 | 41,000 | 41,000 | 40,000 | 40,300 | 71 | 201.50 |
| 2010-03-31 | 39,950 | 42,500 | 39,200 | 41,500 | 243 | 207.50 |
| 2010-03-30 | 39,700 | 39,800 | 38,200 | 39,500 | 110 | 197.50 |
| 2010-03-29 | 39,000 | 40,000 | 38,700 | 39,700 | 92 | 198.50 |
| 2010-03-26 | 39,650 | 40,000 | 38,200 | 39,500 | 267 | 197.50 |
| 2010-03-25 | 40,000 | 40,050 | 39,500 | 39,650 | 60 | 198.25 |
| 2010-03-24 | 41,350 | 41,350 | 39,550 | 40,450 | 190 | 202.25 |
| 2010-03-23 | 40,000 | 41,100 | 40,000 | 40,750 | 143 | 203.75 |
| 2010-03-19 | 39,050 | 39,950 | 39,050 | 39,950 | 81 | 199.75 |
| 2010-03-18 | 39,400 | 39,950 | 39,000 | 39,750 | 113 | 198.75 |
| 2010-03-17 | 40,300 | 40,400 | 39,100 | 39,500 | 108 | 197.50 |
| 2010-03-16 | 39,550 | 40,350 | 39,500 | 40,200 | 159 | 201 |
| 2010-03-15 | 38,500 | 40,450 | 38,350 | 40,000 | 182 | 200 |
| 2010-03-12 | 38,400 | 39,150 | 38,300 | 38,300 | 46 | 191.50 |
| 2010-03-11 | 38,700 | 39,200 | 38,700 | 38,800 | 62 | 194 |
| 2010-03-10 | 39,450 | 39,500 | 38,350 | 38,350 | 141 | 191.75 |
| 2010-03-09 | 41,150 | 41,150 | 37,800 | 39,300 | 298 | 196.50 |
| 2010-03-08 | 40,350 | 42,900 | 39,300 | 40,450 | 806 | 202.25 |
| 2010-03-05 | 33,700 | 39,600 | 33,000 | 39,000 | 1,292 | 195 |
| 2010-03-04 | 33,500 | 33,850 | 33,100 | 33,700 | 43 | 168.50 |
| 2010-03-03 | 33,300 | 34,000 | 32,300 | 33,500 | 153 | 167.50 |
| 2010-03-02 | 34,700 | 34,800 | 33,300 | 34,000 | 149 | 170 |
| 2010-03-01 | 35,200 | 35,200 | 34,000 | 34,800 | 79 | 174 |
| 2010-02-26 | 35,000 | 35,500 | 34,600 | 34,600 | 37 | 173 |
| 2010-02-25 | 35,500 | 37,700 | 33,500 | 35,500 | 284 | 177.50 |
| 2010-02-24 | 35,900 | 36,950 | 35,000 | 35,400 | 403 | 177 |
| 2010-02-23 | 32,850 | 35,000 | 32,850 | 35,000 | 235 | 175 |
| 2010-02-22 | 32,350 | 33,000 | 32,300 | 32,700 | 69 | 163.50 |
| 2010-02-19 | 33,500 | 33,500 | 32,200 | 32,300 | 168 | 161.50 |
| 2010-02-18 | 34,650 | 35,400 | 32,100 | 32,100 | 391 | 160.50 |
| 2010-02-17 | 35,850 | 35,850 | 34,000 | 34,600 | 426 | 173 |
| 2010-02-16 | 32,600 | 37,000 | 31,700 | 36,050 | 1,136 | 180.25 |
| 2010-02-15 | 29,800 | 32,900 | 29,800 | 32,800 | 627 | 164 |
| 2010-02-12 | 28,400 | 29,700 | 28,400 | 29,700 | 248 | 148.50 |
| 2010-02-10 | 28,700 | 28,880 | 28,300 | 28,400 | 100 | 142 |
| 2010-02-09 | 28,560 | 29,000 | 28,550 | 28,580 | 282 | 142.90 |
| 2010-02-08 | 29,510 | 31,000 | 29,300 | 29,850 | 340 | 149.25 |
| 2010-02-05 | 28,990 | 29,690 | 28,600 | 29,010 | 141 | 145.05 |
| 2010-02-04 | 29,900 | 30,150 | 28,310 | 29,000 | 505 | 145 |
| 2010-02-03 | 27,860 | 28,480 | 27,860 | 27,900 | 51 | 139.50 |
| 2010-02-02 | 28,400 | 28,400 | 27,860 | 27,860 | 70 | 139.30 |
| 2010-02-01 | 28,590 | 28,590 | 27,800 | 28,400 | 103 | 142 |
| 2010-01-29 | 28,490 | 28,620 | 27,620 | 28,590 | 101 | 142.95 |
| 2010-01-28 | 28,580 | 28,790 | 28,150 | 28,490 | 135 | 142.45 |
| 2010-01-27 | 29,660 | 29,660 | 28,000 | 28,550 | 432 | 142.75 |
| 2010-01-26 | 31,950 | 31,950 | 29,210 | 30,000 | 567 | 150 |
| 2010-01-25 | 30,050 | 32,250 | 30,000 | 31,900 | 822 | 159.50 |
| 2010-01-22 | 27,990 | 31,000 | 27,700 | 28,900 | 1,380 | 144.50 |
| 2010-01-21 | 27,490 | 27,990 | 27,340 | 27,900 | 146 | 139.50 |
| 2010-01-20 | 27,440 | 27,440 | 27,320 | 27,340 | 50 | 136.70 |
| 2010-01-19 | 27,200 | 27,350 | 27,200 | 27,350 | 42 | 136.75 |
| 2010-01-18 | 27,040 | 27,240 | 27,040 | 27,050 | 59 | 135.25 |
| 2010-01-15 | 27,020 | 27,300 | 27,000 | 27,000 | 147 | 135 |
| 2010-01-14 | 27,000 | 27,050 | 26,810 | 27,000 | 93 | 135 |
| 2010-01-13 | 27,010 | 27,290 | 26,800 | 27,000 | 65 | 135 |
| 2010-01-12 | 27,300 | 27,450 | 26,700 | 27,010 | 313 | 135.05 |
| 2010-01-08 | 27,110 | 27,890 | 27,100 | 27,250 | 35 | 136.25 |
| 2010-01-07 | 27,400 | 27,400 | 27,140 | 27,180 | 93 | 135.90 |
| 2010-01-06 | 27,430 | 27,690 | 27,320 | 27,360 | 104 | 136.80 |
| 2010-01-05 | 28,500 | 28,500 | 27,810 | 27,820 | 158 | 139.10 |
| 2010-01-04 | 27,400 | 28,200 | 27,210 | 28,100 | 275 | 140.50 |
分割・併合履歴 ： [2013-06-26]1株→200株 [2006-12-26]1株→2株
