3053 (株)ペッパーフードサービス 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 | 41,199 | 41,499 | 41,151 | 41,151 | 20 | 68.59 |
| 2010-12-29 | 41,499 | 41,499 | 41,199 | 41,301 | 42 | 68.84 |
| 2010-12-28 | 42,201 | 42,201 | 40,449 | 41,700 | 186 | 69.50 |
| 2010-12-27 | 45,849 | 46,101 | 45,450 | 45,900 | 145 | 76.50 |
| 2010-12-24 | 45,600 | 45,750 | 45,399 | 45,651 | 87 | 76.09 |
| 2010-12-22 | 45,849 | 45,951 | 45,501 | 45,501 | 83 | 75.84 |
| 2010-12-21 | 45,801 | 45,849 | 45,450 | 45,849 | 53 | 76.42 |
| 2010-12-20 | 45,750 | 45,900 | 45,501 | 45,801 | 61 | 76.34 |
| 2010-12-17 | 45,501 | 45,750 | 45,450 | 45,750 | 45 | 76.25 |
| 2010-12-16 | 45,750 | 45,750 | 45,450 | 45,699 | 32 | 76.17 |
| 2010-12-15 | 45,501 | 45,651 | 45,501 | 45,549 | 43 | 75.92 |
| 2010-12-14 | 45,651 | 45,801 | 45,399 | 45,801 | 71 | 76.34 |
| 2010-12-13 | 45,849 | 45,900 | 45,699 | 45,699 | 30 | 76.17 |
| 2010-12-10 | 45,849 | 45,849 | 45,699 | 45,801 | 29 | 76.34 |
| 2010-12-09 | 45,951 | 45,951 | 45,399 | 45,399 | 32 | 75.67 |
| 2010-12-08 | 45,501 | 45,750 | 45,501 | 45,750 | 37 | 76.25 |
| 2010-12-07 | 45,249 | 45,450 | 45,249 | 45,399 | 21 | 75.67 |
| 2010-12-06 | 45,750 | 45,750 | 45,249 | 45,249 | 47 | 75.42 |
| 2010-12-03 | 45,501 | 45,801 | 45,501 | 45,501 | 11 | 75.84 |
| 2010-12-02 | 45,951 | 45,951 | 45,501 | 45,501 | 15 | 75.84 |
| 2010-12-01 | 45,351 | 45,900 | 45,351 | 45,900 | 9 | 76.50 |
| 2010-11-30 | 45,699 | 45,699 | 45,300 | 45,351 | 20 | 75.59 |
| 2010-11-29 | 45,900 | 45,900 | 45,501 | 45,699 | 23 | 76.17 |
| 2010-11-26 | 46,350 | 46,401 | 44,700 | 45,900 | 36 | 76.50 |
| 2010-11-25 | 44,400 | 44,949 | 44,301 | 44,949 | 27 | 74.92 |
| 2010-11-24 | 44,250 | 44,250 | 43,950 | 44,151 | 21 | 73.59 |
| 2010-11-22 | 43,500 | 44,151 | 43,500 | 44,151 | 13 | 73.59 |
| 2010-11-19 | 43,050 | 43,401 | 43,050 | 43,401 | 13 | 72.34 |
| 2010-11-18 | 42,999 | 42,999 | 42,999 | 42,999 | 5 | 71.67 |
| 2010-11-17 | 42,999 | 42,999 | 42,750 | 42,999 | 12 | 71.67 |
| 2010-11-16 | 42,999 | 42,999 | 42,801 | 42,999 | 11 | 71.67 |
| 2010-11-15 | 42,900 | 42,951 | 42,900 | 42,900 | 16 | 71.50 |
| 2010-11-12 | 42,750 | 42,900 | 42,750 | 42,900 | 16 | 71.50 |
| 2010-11-11 | 42,501 | 42,900 | 42,501 | 42,750 | 7 | 71.25 |
| 2010-11-10 | 42,000 | 42,501 | 41,901 | 42,249 | 19 | 70.42 |
| 2010-11-09 | 42,000 | 42,000 | 41,850 | 41,850 | 14 | 69.75 |
| 2010-11-08 | 42,099 | 42,099 | 41,901 | 42,000 | 12 | 70 |
| 2010-11-05 | 41,850 | 41,901 | 41,799 | 41,799 | 11 | 69.67 |
| 2010-11-04 | 41,601 | 41,799 | 41,499 | 41,799 | 5 | 69.67 |
| 2010-11-02 | 41,850 | 41,850 | 41,199 | 41,199 | 6 | 68.67 |
| 2010-11-01 | 41,199 | 41,199 | 41,199 | 41,199 | 13 | 68.67 |
| 2010-10-29 | 42,099 | 42,099 | 41,601 | 41,601 | 8 | 69.34 |
| 2010-10-28 | 41,601 | 42,000 | 41,601 | 41,601 | 5 | 69.34 |
| 2010-10-27 | 41,751 | 42,450 | 41,499 | 41,700 | 10 | 69.50 |
| 2010-10-26 | 42,000 | 42,000 | 41,751 | 41,751 | 13 | 69.59 |
| 2010-10-25 | 42,000 | 42,099 | 42,000 | 42,000 | 10 | 70 |
| 2010-10-22 | 42,201 | 42,201 | 42,099 | 42,099 | 4 | 70.17 |
| 2010-10-21 | 42,450 | 42,450 | 42,201 | 42,201 | 3 | 70.34 |
| 2010-10-20 | 42,201 | 42,201 | 42,099 | 42,099 | 2 | 70.17 |
| 2010-10-19 | 42,501 | 42,501 | 42,201 | 42,201 | 12 | 70.34 |
| 2010-10-18 | 42,501 | 42,501 | 42,099 | 42,099 | 8 | 70.17 |
| 2010-10-15 | 42,501 | 42,501 | 42,000 | 42,501 | 15 | 70.84 |
| 2010-10-14 | 42,099 | 42,249 | 42,000 | 42,201 | 9 | 70.34 |
| 2010-10-13 | 41,850 | 42,099 | 41,850 | 42,099 | 7 | 70.17 |
| 2010-10-12 | 41,949 | 42,000 | 41,850 | 41,850 | 10 | 69.75 |
| 2010-10-08 | 41,949 | 41,949 | 41,250 | 41,949 | 6 | 69.92 |
| 2010-10-07 | 41,199 | 42,000 | 41,199 | 41,949 | 8 | 69.92 |
| 2010-10-06 | 41,151 | 41,199 | 41,151 | 41,199 | 6 | 68.67 |
| 2010-10-05 | 41,199 | 41,199 | 41,199 | 41,199 | 5 | 68.67 |
| 2010-10-04 | 41,001 | 41,199 | 41,001 | 41,199 | 9 | 68.67 |
| 2010-10-01 | 41,949 | 41,949 | 41,001 | 41,001 | 18 | 68.34 |
| 2010-09-30 | 42,000 | 42,000 | 41,949 | 41,949 | 9 | 69.92 |
| 2010-09-29 | 41,199 | 42,000 | 41,001 | 42,000 | 13 | 70 |
| 2010-09-28 | 40,101 | 41,001 | 40,101 | 41,001 | 9 | 68.34 |
| 2010-09-27 | 40,599 | 40,599 | 40,101 | 40,101 | 13 | 66.84 |
| 2010-09-24 | 40,050 | 40,599 | 40,050 | 40,599 | 9 | 67.67 |
| 2010-09-22 | 40,500 | 40,500 | 40,050 | 40,050 | 21 | 66.75 |
| 2010-09-21 | 40,899 | 41,001 | 40,500 | 40,599 | 14 | 67.67 |
| 2010-09-17 | 41,001 | 41,001 | 40,899 | 40,899 | 5 | 68.17 |
| 2010-09-16 | 41,100 | 41,100 | 41,001 | 41,049 | 19 | 68.42 |
| 2010-09-15 | 41,400 | 41,400 | 40,701 | 41,400 | 11 | 69 |
| 2010-09-14 | 40,500 | 40,800 | 40,500 | 40,800 | 12 | 68 |
| 2010-09-13 | 40,500 | 41,001 | 40,500 | 40,500 | 13 | 67.50 |
| 2010-09-10 | 40,149 | 40,800 | 40,149 | 40,500 | 4 | 67.50 |
| 2010-09-09 | 40,149 | 40,800 | 39,999 | 40,200 | 16 | 67 |
| 2010-09-08 | 39,999 | 39,999 | 39,999 | 39,999 | 1 | 66.67 |
| 2010-09-07 | 40,200 | 40,200 | 39,501 | 40,200 | 23 | 67 |
| 2010-09-06 | 40,500 | 40,500 | 39,999 | 39,999 | 5 | 66.67 |
| 2010-09-03 | 40,500 | 40,500 | 40,500 | 40,500 | 2 | 67.50 |
| 2010-09-02 | 41,001 | 41,001 | 40,500 | 40,500 | 5 | 67.50 |
| 2010-09-01 | 40,899 | 41,001 | 40,899 | 41,001 | 10 | 68.34 |
| 2010-08-31 | 40,599 | 41,100 | 40,599 | 40,899 | 10 | 68.17 |
| 2010-08-30 | 39,501 | 41,001 | 39,501 | 40,101 | 13 | 66.84 |
| 2010-08-27 | 40,650 | 40,899 | 40,500 | 40,899 | 5 | 68.17 |
| 2010-08-26 | 39,399 | 39,999 | 39,300 | 39,999 | 13 | 66.67 |
| 2010-08-25 | 39,501 | 39,801 | 39,399 | 39,399 | 20 | 65.67 |
| 2010-08-24 | 40,650 | 40,650 | 39,801 | 39,801 | 11 | 66.34 |
| 2010-08-23 | 41,001 | 41,151 | 40,851 | 40,851 | 11 | 68.09 |
| 2010-08-20 | 41,151 | 41,151 | 41,151 | 41,151 | 5 | 68.59 |
| 2010-08-19 | 41,100 | 41,151 | 41,100 | 41,151 | 2 | 68.59 |
| 2010-08-18 | 41,799 | 41,799 | 41,100 | 41,100 | 2 | 68.50 |
| 2010-08-17 | 41,850 | 41,850 | 41,850 | 41,850 | 2 | 69.75 |
| 2010-08-16 | 40,899 | 41,400 | 40,899 | 41,400 | 7 | 69 |
| 2010-08-13 | 40,899 | 40,899 | 40,899 | 40,899 | 8 | 68.17 |
| 2010-08-12 | 39,651 | 40,551 | 39,600 | 40,551 | 10 | 67.59 |
| 2010-08-11 | 39,651 | 40,401 | 39,651 | 39,651 | 5 | 66.09 |
| 2010-08-10 | 39,651 | 39,651 | 39,450 | 39,549 | 24 | 65.92 |
| 2010-08-09 | 39,549 | 39,651 | 39,501 | 39,651 | 21 | 66.09 |
| 2010-08-06 | 39,600 | 39,600 | 39,501 | 39,549 | 11 | 65.92 |
| 2010-08-05 | 39,549 | 39,549 | 39,501 | 39,549 | 9 | 65.92 |
| 2010-08-04 | 39,501 | 39,651 | 39,501 | 39,651 | 15 | 66.09 |
| 2010-08-03 | 39,699 | 39,699 | 39,549 | 39,600 | 27 | 66 |
| 2010-08-02 | 42,999 | 42,999 | 39,450 | 39,699 | 81 | 66.17 |
| 2010-07-30 | 42,801 | 43,149 | 42,801 | 42,999 | 11 | 71.67 |
| 2010-07-29 | 42,051 | 42,801 | 42,000 | 42,801 | 12 | 71.34 |
| 2010-07-28 | 42,000 | 42,999 | 41,901 | 42,999 | 48 | 71.67 |
| 2010-07-27 | 41,949 | 41,949 | 41,901 | 41,901 | 4 | 69.84 |
| 2010-07-26 | 42,051 | 42,051 | 41,949 | 41,949 | 14 | 69.92 |
| 2010-07-23 | 42,000 | 42,099 | 42,000 | 42,099 | 7 | 70.17 |
| 2010-07-22 | 42,150 | 42,201 | 42,000 | 42,000 | 6 | 70 |
| 2010-07-21 | 42,000 | 42,501 | 41,949 | 41,949 | 18 | 69.92 |
| 2010-07-20 | 42,051 | 42,300 | 42,051 | 42,201 | 10 | 70.34 |
| 2010-07-16 | 43,500 | 43,500 | 42,051 | 42,051 | 51 | 70.09 |
| 2010-07-15 | 43,599 | 43,899 | 43,599 | 43,899 | 17 | 73.17 |
| 2010-07-14 | 43,950 | 44,001 | 43,701 | 43,749 | 7 | 72.92 |
| 2010-07-13 | 44,100 | 44,100 | 43,599 | 43,599 | 4 | 72.67 |
| 2010-07-12 | 43,599 | 44,001 | 43,599 | 43,599 | 6 | 72.67 |
| 2010-07-09 | 43,449 | 43,500 | 43,449 | 43,500 | 5 | 72.50 |
| 2010-07-08 | 43,800 | 44,001 | 43,449 | 43,449 | 14 | 72.42 |
| 2010-07-07 | 43,950 | 43,950 | 43,251 | 43,299 | 18 | 72.17 |
| 2010-07-06 | 43,851 | 43,950 | 43,650 | 43,650 | 5 | 72.75 |
| 2010-07-05 | 43,599 | 43,950 | 43,599 | 43,599 | 6 | 72.67 |
| 2010-07-02 | 43,200 | 43,599 | 43,200 | 43,599 | 12 | 72.67 |
| 2010-07-01 | 43,200 | 43,599 | 43,200 | 43,200 | 10 | 72 |
| 2010-06-30 | 42,999 | 43,200 | 42,900 | 43,200 | 42 | 72 |
| 2010-06-29 | 43,500 | 43,701 | 43,149 | 43,149 | 18 | 71.92 |
| 2010-06-28 | 43,701 | 43,950 | 42,999 | 42,999 | 130 | 71.67 |
| 2010-06-25 | 49,401 | 49,500 | 46,500 | 46,500 | 142 | 77.50 |
| 2010-06-24 | 49,401 | 49,500 | 49,299 | 49,401 | 47 | 82.34 |
| 2010-06-23 | 49,401 | 49,401 | 49,200 | 49,350 | 31 | 82.25 |
| 2010-06-22 | 49,401 | 49,401 | 49,200 | 49,251 | 30 | 82.09 |
| 2010-06-21 | 49,800 | 49,800 | 49,401 | 49,401 | 32 | 82.34 |
| 2010-06-18 | 49,851 | 49,851 | 49,299 | 49,500 | 24 | 82.50 |
| 2010-06-17 | 49,551 | 49,851 | 49,449 | 49,701 | 43 | 82.84 |
| 2010-06-16 | 49,500 | 49,551 | 49,299 | 49,551 | 21 | 82.59 |
| 2010-06-15 | 49,500 | 49,599 | 49,401 | 49,500 | 22 | 82.50 |
| 2010-06-14 | 49,500 | 49,551 | 49,101 | 49,500 | 23 | 82.50 |
| 2010-06-11 | 49,500 | 49,701 | 49,299 | 49,299 | 29 | 82.17 |
| 2010-06-10 | 49,599 | 49,599 | 49,299 | 49,299 | 12 | 82.17 |
| 2010-06-09 | 49,401 | 49,500 | 49,299 | 49,500 | 6 | 82.50 |
| 2010-06-08 | 49,701 | 49,701 | 49,401 | 49,500 | 15 | 82.50 |
| 2010-06-07 | 49,149 | 49,650 | 48,651 | 49,599 | 37 | 82.67 |
| 2010-06-04 | 49,200 | 49,599 | 49,200 | 49,599 | 27 | 82.67 |
| 2010-06-03 | 49,200 | 49,200 | 48,501 | 48,999 | 13 | 81.67 |
| 2010-06-02 | 48,501 | 48,501 | 47,799 | 48,501 | 20 | 80.84 |
| 2010-06-01 | 49,101 | 49,200 | 48,300 | 48,900 | 20 | 81.50 |
| 2010-05-31 | 49,350 | 49,350 | 48,000 | 49,101 | 11 | 81.84 |
| 2010-05-28 | 46,200 | 49,401 | 46,200 | 49,401 | 39 | 82.34 |
| 2010-05-27 | 45,501 | 46,200 | 45,501 | 46,200 | 5 | 77 |
| 2010-05-26 | 45,999 | 46,200 | 45,051 | 45,099 | 19 | 75.17 |
| 2010-05-25 | 47,949 | 47,949 | 45,051 | 45,051 | 30 | 75.09 |
| 2010-05-24 | 48,000 | 48,000 | 45,999 | 46,050 | 13 | 76.75 |
| 2010-05-21 | 47,499 | 47,499 | 44,400 | 44,400 | 87 | 74 |
| 2010-05-20 | 48,501 | 48,501 | 47,799 | 47,850 | 13 | 79.75 |
| 2010-05-19 | 47,751 | 47,799 | 47,751 | 47,799 | 13 | 79.67 |
| 2010-05-18 | 48,600 | 48,651 | 47,700 | 47,751 | 31 | 79.59 |
| 2010-05-17 | 49,500 | 49,500 | 48,600 | 48,600 | 21 | 81 |
| 2010-05-14 | 49,701 | 49,701 | 49,101 | 49,101 | 10 | 81.84 |
| 2010-05-13 | 49,149 | 49,200 | 48,501 | 49,200 | 25 | 82 |
| 2010-05-12 | 49,050 | 49,851 | 49,050 | 49,149 | 10 | 81.92 |
| 2010-05-11 | 48,900 | 49,599 | 48,900 | 48,999 | 12 | 81.67 |
| 2010-05-10 | 49,749 | 49,749 | 48,801 | 48,801 | 8 | 81.34 |
| 2010-05-07 | 48,501 | 49,950 | 48,000 | 48,351 | 51 | 80.59 |
| 2010-05-06 | 49,500 | 50,001 | 49,500 | 50,001 | 27 | 83.34 |
| 2010-04-30 | 48,801 | 50,400 | 48,801 | 49,500 | 65 | 82.50 |
| 2010-04-28 | 48,801 | 48,999 | 48,501 | 48,999 | 27 | 81.67 |
| 2010-04-27 | 48,000 | 48,900 | 47,799 | 48,900 | 47 | 81.50 |
| 2010-04-26 | 47,700 | 47,799 | 47,499 | 47,649 | 29 | 79.42 |
| 2010-04-23 | 47,499 | 47,601 | 46,899 | 47,001 | 39 | 78.34 |
| 2010-04-22 | 47,901 | 47,901 | 47,001 | 47,400 | 21 | 79 |
| 2010-04-21 | 47,001 | 47,499 | 46,500 | 47,499 | 72 | 79.17 |
| 2010-04-20 | 46,599 | 46,950 | 46,401 | 46,950 | 19 | 78.25 |
| 2010-04-19 | 46,449 | 46,599 | 45,801 | 46,599 | 34 | 77.67 |
| 2010-04-16 | 45,399 | 46,401 | 45,399 | 46,401 | 43 | 77.34 |
| 2010-04-15 | 45,999 | 45,999 | 45,000 | 45,099 | 110 | 75.17 |
| 2010-04-14 | 45,651 | 46,401 | 45,051 | 45,501 | 120 | 75.84 |
| 2010-04-13 | 45,999 | 46,551 | 45,399 | 45,501 | 93 | 75.84 |
| 2010-04-12 | 45,501 | 45,999 | 45,450 | 45,951 | 162 | 76.59 |
| 2010-04-09 | 46,251 | 47,199 | 45,249 | 46,299 | 237 | 77.17 |
| 2010-04-08 | 50,499 | 50,700 | 49,101 | 49,200 | 128 | 82 |
| 2010-04-07 | 51,000 | 51,201 | 50,301 | 50,499 | 18 | 84.17 |
| 2010-04-06 | 51,501 | 51,501 | 50,001 | 50,301 | 34 | 83.84 |
| 2010-04-05 | 51,201 | 51,501 | 51,000 | 51,501 | 27 | 85.84 |
| 2010-04-02 | 51,900 | 51,900 | 49,500 | 51,399 | 78 | 85.67 |
| 2010-04-01 | 51,801 | 51,801 | 50,901 | 51,201 | 12 | 85.34 |
| 2010-03-31 | 51,099 | 51,399 | 50,001 | 51,399 | 34 | 85.67 |
| 2010-03-30 | 51,201 | 51,999 | 50,001 | 51,000 | 36 | 85 |
| 2010-03-29 | 49,149 | 50,199 | 49,101 | 50,199 | 27 | 83.67 |
| 2010-03-26 | 49,950 | 49,950 | 49,401 | 49,401 | 4 | 82.34 |
| 2010-03-25 | 50,001 | 50,001 | 49,251 | 49,950 | 25 | 83.25 |
| 2010-03-24 | 49,149 | 50,001 | 49,101 | 49,950 | 9 | 83.25 |
| 2010-03-23 | 49,800 | 50,001 | 49,101 | 49,101 | 12 | 81.84 |
| 2010-03-19 | 50,199 | 50,499 | 50,001 | 50,001 | 12 | 83.34 |
| 2010-03-18 | 50,499 | 50,799 | 50,499 | 50,799 | 22 | 84.67 |
| 2010-03-17 | 48,999 | 51,000 | 48,999 | 49,851 | 40 | 83.09 |
| 2010-03-16 | 48,051 | 48,501 | 47,901 | 48,501 | 20 | 80.84 |
| 2010-03-15 | 47,499 | 48,201 | 47,499 | 47,850 | 16 | 79.75 |
| 2010-03-12 | 47,151 | 47,199 | 46,500 | 47,199 | 7 | 78.67 |
| 2010-03-11 | 46,500 | 46,599 | 46,449 | 46,449 | 6 | 77.42 |
| 2010-03-10 | 46,449 | 46,449 | 46,449 | 46,449 | 3 | 77.42 |
| 2010-03-09 | 46,449 | 46,449 | 46,299 | 46,449 | 3 | 77.42 |
| 2010-03-08 | 46,449 | 46,449 | 45,999 | 46,149 | 13 | 76.92 |
| 2010-03-05 | 45,999 | 46,449 | 45,999 | 46,449 | 7 | 77.42 |
| 2010-03-04 | 45,999 | 45,999 | 45,501 | 45,999 | 7 | 76.67 |
| 2010-03-03 | 45,249 | 45,501 | 45,249 | 45,501 | 5 | 75.84 |
| 2010-03-02 | 45,801 | 45,801 | 45,099 | 45,201 | 5 | 75.34 |
| 2010-03-01 | 44,700 | 45,801 | 44,700 | 45,801 | 5 | 76.34 |
| 2010-02-26 | 44,301 | 44,700 | 44,250 | 44,700 | 10 | 74.50 |
| 2010-02-25 | 44,499 | 44,499 | 44,250 | 44,301 | 5 | 73.84 |
| 2010-02-24 | 44,499 | 45,000 | 44,301 | 44,499 | 20 | 74.17 |
| 2010-02-23 | 44,001 | 44,499 | 44,001 | 44,499 | 33 | 74.17 |
| 2010-02-22 | 45,201 | 45,201 | 44,001 | 44,001 | 70 | 73.34 |
| 2010-02-19 | 46,701 | 46,701 | 45,900 | 46,599 | 32 | 77.67 |
| 2010-02-18 | 47,100 | 47,850 | 46,800 | 47,001 | 20 | 78.34 |
| 2010-02-17 | 47,151 | 47,199 | 47,151 | 47,199 | 5 | 78.67 |
| 2010-02-16 | 48,000 | 48,000 | 47,499 | 47,550 | 26 | 79.25 |
| 2010-02-15 | 49,200 | 49,200 | 48,099 | 48,099 | 15 | 80.17 |
| 2010-02-12 | 49,200 | 49,599 | 48,501 | 48,999 | 36 | 81.67 |
| 2010-02-10 | 49,599 | 49,599 | 49,500 | 49,500 | 4 | 82.50 |
| 2010-02-09 | 49,200 | 49,599 | 49,200 | 49,599 | 5 | 82.67 |
| 2010-02-08 | 49,500 | 49,599 | 49,299 | 49,500 | 16 | 82.50 |
| 2010-02-05 | 49,899 | 49,899 | 49,551 | 49,599 | 18 | 82.67 |
| 2010-02-04 | 50,301 | 50,700 | 49,899 | 49,899 | 4 | 83.17 |
| 2010-02-03 | 50,199 | 50,199 | 49,899 | 50,001 | 15 | 83.34 |
| 2010-02-02 | 49,800 | 50,199 | 49,800 | 50,199 | 6 | 83.67 |
| 2010-02-01 | 49,800 | 50,001 | 49,800 | 49,800 | 5 | 83 |
| 2010-01-29 | 50,199 | 50,199 | 49,800 | 49,800 | 19 | 83 |
| 2010-01-28 | 49,551 | 50,301 | 49,551 | 50,199 | 31 | 83.67 |
| 2010-01-27 | 49,749 | 49,749 | 49,500 | 49,551 | 19 | 82.59 |
| 2010-01-26 | 49,800 | 50,001 | 49,800 | 49,851 | 11 | 83.09 |
| 2010-01-25 | 50,001 | 50,199 | 49,800 | 49,950 | 17 | 83.25 |
| 2010-01-22 | 50,100 | 50,400 | 49,701 | 50,400 | 35 | 84 |
| 2010-01-21 | 50,100 | 50,100 | 50,001 | 50,100 | 14 | 83.50 |
| 2010-01-20 | 50,400 | 50,400 | 50,400 | 50,400 | 5 | 84 |
| 2010-01-19 | 50,100 | 50,499 | 49,899 | 50,301 | 40 | 83.84 |
| 2010-01-18 | 50,199 | 50,301 | 50,199 | 50,301 | 14 | 83.84 |
| 2010-01-15 | 50,499 | 50,499 | 50,100 | 50,100 | 15 | 83.50 |
| 2010-01-14 | 50,100 | 50,400 | 49,899 | 49,950 | 23 | 83.25 |
| 2010-01-13 | 50,100 | 50,199 | 50,001 | 50,001 | 16 | 83.34 |
| 2010-01-12 | 50,001 | 50,601 | 50,001 | 50,100 | 18 | 83.50 |
| 2010-01-08 | 50,601 | 50,799 | 49,800 | 50,001 | 44 | 83.34 |
| 2010-01-07 | 50,001 | 51,399 | 50,001 | 50,601 | 26 | 84.34 |
| 2010-01-06 | 53,001 | 53,001 | 49,551 | 49,899 | 91 | 83.17 |
| 2010-01-05 | 54,099 | 54,099 | 53,001 | 53,100 | 25 | 88.50 |
| 2010-01-04 | 54,300 | 54,699 | 54,099 | 54,099 | 20 | 90.17 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2015-06-26]1株→3株 [2013-06-26]1株→100株
