3057 (株)ゼットン 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 | 29,900 | 30,300 | 29,900 | 30,050 | 16 | 300.50 |
| 2010-12-29 | 29,510 | 30,000 | 29,500 | 29,500 | 22 | 295 |
| 2010-12-28 | 29,000 | 29,030 | 29,000 | 29,020 | 20 | 290.20 |
| 2010-12-27 | 28,790 | 28,800 | 28,500 | 28,800 | 30 | 288 |
| 2010-12-24 | 28,500 | 28,500 | 28,500 | 28,500 | 12 | 285 |
| 2010-12-22 | 28,500 | 28,500 | 28,500 | 28,500 | 6 | 285 |
| 2010-12-21 | 28,770 | 28,800 | 27,900 | 27,900 | 35 | 279 |
| 2010-12-20 | 28,100 | 28,100 | 27,800 | 27,800 | 10 | 278 |
| 2010-12-17 | 28,200 | 28,200 | 27,800 | 28,200 | 17 | 282 |
| 2010-12-16 | 28,000 | 28,000 | 27,800 | 27,800 | 11 | 278 |
| 2010-12-15 | 27,800 | 28,180 | 27,800 | 28,180 | 26 | 281.80 |
| 2010-12-14 | 27,700 | 27,950 | 27,700 | 27,950 | 5 | 279.50 |
| 2010-12-13 | 28,000 | 28,000 | 27,700 | 27,700 | 17 | 277 |
| 2010-12-10 | 26,530 | 27,030 | 26,530 | 27,000 | 13 | 270 |
| 2010-12-09 | 26,520 | 26,700 | 26,520 | 26,700 | 2 | 267 |
| 2010-12-08 | 27,000 | 27,000 | 26,700 | 27,000 | 8 | 270 |
| 2010-12-07 | 27,200 | 27,200 | 27,200 | 27,200 | 2 | 272 |
| 2010-12-06 | 27,900 | 27,900 | 27,120 | 27,200 | 33 | 272 |
| 2010-12-03 | 27,800 | 27,900 | 27,800 | 27,900 | 3 | 279 |
| 2010-12-02 | 27,950 | 27,950 | 27,800 | 27,800 | 9 | 278 |
| 2010-12-01 | 28,180 | 28,180 | 27,990 | 27,990 | 13 | 279.90 |
| 2010-11-30 | 28,010 | 28,190 | 28,010 | 28,190 | 7 | 281.90 |
| 2010-11-29 | 27,900 | 28,190 | 27,900 | 28,000 | 16 | 280 |
| 2010-11-26 | 27,600 | 27,900 | 27,600 | 27,900 | 9 | 279 |
| 2010-11-25 | 27,500 | 27,600 | 27,400 | 27,600 | 3 | 276 |
| 2010-11-24 | 27,100 | 27,500 | 27,000 | 27,500 | 34 | 275 |
| 2010-11-22 | 26,610 | 26,800 | 26,610 | 26,610 | 4 | 266.10 |
| 2010-11-19 | 26,610 | 26,610 | 26,170 | 26,610 | 4 | 266.10 |
| 2010-11-18 | 26,500 | 26,500 | 26,110 | 26,110 | 4 | 261.10 |
| 2010-11-17 | 26,000 | 26,040 | 26,000 | 26,040 | 7 | 260.40 |
| 2010-11-16 | 26,100 | 26,200 | 26,100 | 26,200 | 2 | 262 |
| 2010-11-15 | 26,970 | 26,970 | 26,000 | 26,000 | 23 | 260 |
| 2010-11-12 | 26,500 | 26,500 | 26,000 | 26,000 | 13 | 260 |
| 2010-11-11 | 26,000 | 26,500 | 26,000 | 26,500 | 12 | 265 |
| 2010-11-10 | 26,000 | 26,000 | 25,500 | 25,500 | 11 | 255 |
| 2010-11-09 | 25,700 | 26,000 | 25,220 | 26,000 | 34 | 260 |
| 2010-11-08 | 25,500 | 25,700 | 25,500 | 25,700 | 28 | 257 |
| 2010-11-05 | 25,700 | 25,700 | 25,700 | 25,700 | 12 | 257 |
| 2010-11-04 | 25,500 | 25,500 | 25,200 | 25,200 | 10 | 252 |
| 2010-11-02 | 25,400 | 25,400 | 25,400 | 25,400 | 7 | 254 |
| 2010-11-01 | 25,100 | 25,400 | 25,100 | 25,400 | 13 | 254 |
| 2010-10-29 | 25,200 | 25,200 | 25,190 | 25,190 | 6 | 251.90 |
| 2010-10-28 | 25,200 | 25,200 | 25,150 | 25,150 | 7 | 251.50 |
| 2010-10-26 | 25,400 | 25,400 | 25,210 | 25,210 | 16 | 252.10 |
| 2010-10-25 | 25,300 | 25,500 | 25,200 | 25,400 | 10 | 254 |
| 2010-10-22 | 25,500 | 25,500 | 25,190 | 25,490 | 3 | 254.90 |
| 2010-10-21 | 25,400 | 25,400 | 25,390 | 25,400 | 8 | 254 |
| 2010-10-20 | 25,130 | 25,130 | 25,090 | 25,090 | 16 | 250.90 |
| 2010-10-19 | 25,200 | 25,400 | 25,200 | 25,400 | 12 | 254 |
| 2010-10-18 | 25,110 | 25,110 | 25,100 | 25,100 | 16 | 251 |
| 2010-10-15 | 25,000 | 25,100 | 25,000 | 25,100 | 8 | 251 |
| 2010-10-14 | 25,200 | 25,200 | 25,200 | 25,200 | 1 | 252 |
| 2010-10-13 | 25,000 | 25,020 | 25,000 | 25,020 | 14 | 250.20 |
| 2010-10-12 | 25,300 | 25,300 | 25,220 | 25,290 | 11 | 252.90 |
| 2010-10-08 | 25,300 | 25,300 | 25,210 | 25,300 | 7 | 253 |
| 2010-10-07 | 25,300 | 25,300 | 25,200 | 25,300 | 15 | 253 |
| 2010-10-06 | 26,990 | 26,990 | 25,200 | 25,310 | 15 | 253.10 |
| 2010-10-05 | 25,030 | 25,500 | 25,020 | 25,030 | 12 | 250.30 |
| 2010-10-04 | 25,060 | 25,800 | 25,030 | 25,800 | 50 | 258 |
| 2010-10-01 | 25,500 | 25,500 | 25,500 | 25,500 | 3 | 255 |
| 2010-09-30 | 25,100 | 25,100 | 25,100 | 25,100 | 1 | 251 |
| 2010-09-29 | 25,500 | 25,500 | 25,030 | 25,030 | 11 | 250.30 |
| 2010-09-28 | 25,500 | 25,500 | 25,000 | 25,030 | 21 | 250.30 |
| 2010-09-27 | 25,500 | 25,500 | 25,100 | 25,500 | 19 | 255 |
| 2010-09-24 | 25,510 | 25,510 | 25,500 | 25,500 | 6 | 255 |
| 2010-09-22 | 25,990 | 25,990 | 25,900 | 25,900 | 4 | 259 |
| 2010-09-21 | 25,990 | 25,990 | 25,990 | 25,990 | 4 | 259.90 |
| 2010-09-17 | 25,490 | 25,900 | 25,410 | 25,700 | 9 | 257 |
| 2010-09-16 | 25,000 | 25,000 | 25,000 | 25,000 | 12 | 250 |
| 2010-09-15 | 25,000 | 25,000 | 25,000 | 25,000 | 6 | 250 |
| 2010-09-14 | 25,900 | 25,900 | 25,100 | 25,100 | 7 | 251 |
| 2010-09-13 | 26,000 | 26,000 | 24,500 | 24,670 | 30 | 246.70 |
| 2010-09-10 | 25,400 | 26,000 | 25,400 | 26,000 | 14 | 260 |
| 2010-09-09 | 25,400 | 25,400 | 25,400 | 25,400 | 1 | 254 |
| 2010-09-08 | 26,000 | 26,000 | 25,400 | 25,400 | 2 | 254 |
| 2010-09-07 | 25,500 | 25,500 | 25,500 | 25,500 | 1 | 255 |
| 2010-09-06 | 25,300 | 25,500 | 25,300 | 25,500 | 2 | 255 |
| 2010-09-03 | 25,310 | 25,310 | 25,300 | 25,300 | 3 | 253 |
| 2010-09-01 | 26,000 | 26,000 | 26,000 | 26,000 | 6 | 260 |
| 2010-08-31 | 26,000 | 26,000 | 26,000 | 26,000 | 5 | 260 |
| 2010-08-30 | 25,990 | 25,990 | 24,800 | 25,200 | 19 | 252 |
| 2010-08-27 | 25,200 | 25,200 | 25,200 | 25,200 | 11 | 252 |
| 2010-08-26 | 25,800 | 25,800 | 25,700 | 25,700 | 4 | 257 |
| 2010-08-25 | 26,000 | 26,000 | 25,800 | 25,800 | 2 | 258 |
| 2010-08-24 | 25,500 | 26,000 | 25,500 | 26,000 | 11 | 260 |
| 2010-08-23 | 25,550 | 26,000 | 25,550 | 26,000 | 19 | 260 |
| 2010-08-19 | 25,990 | 26,100 | 25,990 | 26,100 | 7 | 261 |
| 2010-08-18 | 25,600 | 25,600 | 25,600 | 25,600 | 3 | 256 |
| 2010-08-17 | 27,000 | 27,000 | 26,500 | 26,500 | 4 | 265 |
| 2010-08-16 | 26,000 | 26,000 | 25,500 | 25,500 | 8 | 255 |
| 2010-08-13 | 25,700 | 25,700 | 25,700 | 25,700 | 1 | 257 |
| 2010-08-12 | 25,700 | 25,700 | 25,510 | 25,700 | 14 | 257 |
| 2010-08-11 | 25,700 | 25,900 | 25,700 | 25,900 | 4 | 259 |
| 2010-08-10 | 25,900 | 25,900 | 25,700 | 25,700 | 8 | 257 |
| 2010-08-06 | 25,850 | 25,900 | 25,850 | 25,900 | 14 | 259 |
| 2010-08-05 | 25,850 | 25,850 | 25,850 | 25,850 | 1 | 258.50 |
| 2010-08-04 | 25,850 | 25,850 | 25,850 | 25,850 | 6 | 258.50 |
| 2010-08-03 | 25,700 | 25,800 | 25,700 | 25,800 | 2 | 258 |
| 2010-08-02 | 25,500 | 25,600 | 25,500 | 25,600 | 6 | 256 |
| 2010-07-30 | 25,510 | 25,510 | 25,500 | 25,500 | 9 | 255 |
| 2010-07-29 | 25,500 | 25,510 | 25,500 | 25,510 | 5 | 255.10 |
| 2010-07-28 | 25,700 | 25,700 | 25,500 | 25,500 | 9 | 255 |
| 2010-07-27 | 25,700 | 25,700 | 25,700 | 25,700 | 1 | 257 |
| 2010-07-26 | 25,750 | 25,750 | 25,750 | 25,750 | 6 | 257.50 |
| 2010-07-23 | 25,750 | 25,750 | 25,750 | 25,750 | 1 | 257.50 |
| 2010-07-22 | 25,510 | 25,510 | 25,510 | 25,510 | 1 | 255.10 |
| 2010-07-21 | 25,800 | 25,800 | 25,510 | 25,510 | 3 | 255.10 |
| 2010-07-20 | 25,610 | 25,990 | 25,600 | 25,990 | 3 | 259.90 |
| 2010-07-16 | 26,000 | 26,000 | 25,610 | 25,610 | 8 | 256.10 |
| 2010-07-15 | 26,000 | 26,000 | 25,920 | 25,920 | 3 | 259.20 |
| 2010-07-14 | 26,000 | 26,000 | 26,000 | 26,000 | 8 | 260 |
| 2010-07-13 | 26,000 | 26,000 | 26,000 | 26,000 | 4 | 260 |
| 2010-07-12 | 26,000 | 26,000 | 26,000 | 26,000 | 12 | 260 |
| 2010-07-09 | 26,000 | 26,000 | 26,000 | 26,000 | 1 | 260 |
| 2010-07-08 | 25,650 | 26,000 | 25,650 | 25,650 | 6 | 256.50 |
| 2010-07-07 | 25,600 | 25,650 | 25,600 | 25,650 | 2 | 256.50 |
| 2010-07-06 | 25,700 | 25,700 | 25,700 | 25,700 | 4 | 257 |
| 2010-07-05 | 26,000 | 26,000 | 26,000 | 26,000 | 1 | 260 |
| 2010-07-02 | 25,600 | 26,000 | 25,500 | 26,000 | 9 | 260 |
| 2010-07-01 | 26,000 | 26,000 | 26,000 | 26,000 | 2 | 260 |
| 2010-06-30 | 26,000 | 26,000 | 26,000 | 26,000 | 9 | 260 |
| 2010-06-29 | 25,600 | 26,000 | 25,600 | 26,000 | 11 | 260 |
| 2010-06-28 | 25,700 | 25,900 | 25,550 | 25,900 | 6 | 259 |
| 2010-06-25 | 25,600 | 25,700 | 25,600 | 25,700 | 2 | 257 |
| 2010-06-24 | 25,800 | 25,800 | 25,510 | 25,510 | 5 | 255.10 |
| 2010-06-23 | 26,000 | 26,000 | 26,000 | 26,000 | 10 | 260 |
| 2010-06-22 | 25,600 | 25,600 | 25,600 | 25,600 | 2 | 256 |
| 2010-06-21 | 25,900 | 26,000 | 25,900 | 26,000 | 21 | 260 |
| 2010-06-18 | 26,000 | 26,000 | 26,000 | 26,000 | 13 | 260 |
| 2010-06-17 | 26,800 | 26,800 | 26,800 | 26,800 | 6 | 268 |
| 2010-06-15 | 26,000 | 26,000 | 26,000 | 26,000 | 1 | 260 |
| 2010-06-14 | 26,800 | 26,800 | 26,800 | 26,800 | 7 | 268 |
| 2010-06-11 | 26,790 | 26,790 | 26,300 | 26,300 | 11 | 263 |
| 2010-06-10 | 26,790 | 26,790 | 26,790 | 26,790 | 1 | 267.90 |
| 2010-06-09 | 26,500 | 26,800 | 26,500 | 26,800 | 3 | 268 |
| 2010-06-08 | 26,500 | 26,790 | 26,500 | 26,790 | 6 | 267.90 |
| 2010-06-07 | 26,000 | 26,790 | 26,000 | 26,790 | 8 | 267.90 |
| 2010-06-04 | 26,800 | 26,800 | 26,800 | 26,800 | 2 | 268 |
| 2010-06-03 | 26,500 | 26,900 | 26,500 | 26,800 | 8 | 268 |
| 2010-06-01 | 26,500 | 26,500 | 26,000 | 26,000 | 9 | 260 |
| 2010-05-31 | 26,800 | 26,800 | 26,500 | 26,500 | 2 | 265 |
| 2010-05-27 | 25,250 | 25,250 | 25,250 | 25,250 | 2 | 252.50 |
| 2010-05-26 | 25,200 | 25,200 | 25,160 | 25,160 | 27 | 251.60 |
| 2010-05-25 | 25,600 | 25,600 | 25,200 | 25,200 | 8 | 252 |
| 2010-05-24 | 26,980 | 26,980 | 25,600 | 25,600 | 8 | 256 |
| 2010-05-21 | 25,190 | 25,190 | 25,160 | 25,160 | 8 | 251.60 |
| 2010-05-20 | 25,700 | 25,700 | 25,700 | 25,700 | 1 | 257 |
| 2010-05-19 | 26,000 | 26,000 | 25,300 | 25,300 | 6 | 253 |
| 2010-05-18 | 26,000 | 26,990 | 26,000 | 26,980 | 21 | 269.80 |
| 2010-05-17 | 25,600 | 26,000 | 25,400 | 26,000 | 25 | 260 |
| 2010-05-14 | 27,300 | 27,300 | 26,500 | 26,500 | 13 | 265 |
| 2010-05-13 | 26,510 | 27,280 | 26,510 | 27,280 | 2 | 272.80 |
| 2010-05-12 | 27,000 | 27,000 | 26,500 | 26,500 | 9 | 265 |
| 2010-05-11 | 27,400 | 27,480 | 26,510 | 26,510 | 6 | 265.10 |
| 2010-05-10 | 27,000 | 27,500 | 26,490 | 26,490 | 13 | 264.90 |
| 2010-05-07 | 27,000 | 27,790 | 27,000 | 27,700 | 19 | 277 |
| 2010-05-06 | 27,830 | 27,830 | 27,000 | 27,000 | 11 | 270 |
| 2010-04-30 | 27,000 | 27,750 | 26,900 | 26,900 | 4 | 269 |
| 2010-04-28 | 27,800 | 28,000 | 26,500 | 26,600 | 40 | 266 |
| 2010-04-27 | 26,500 | 27,000 | 26,500 | 27,000 | 53 | 270 |
| 2010-04-26 | 26,300 | 26,500 | 26,100 | 26,500 | 24 | 265 |
| 2010-04-23 | 25,900 | 25,990 | 25,900 | 25,990 | 3 | 259.90 |
| 2010-04-22 | 25,300 | 25,990 | 25,300 | 25,500 | 18 | 255 |
| 2010-04-21 | 25,600 | 26,000 | 25,300 | 25,300 | 15 | 253 |
| 2010-04-20 | 25,500 | 25,600 | 25,000 | 25,600 | 38 | 256 |
| 2010-04-19 | 25,390 | 25,390 | 25,000 | 25,300 | 20 | 253 |
| 2010-04-16 | 25,000 | 25,200 | 24,800 | 25,200 | 13 | 252 |
| 2010-04-15 | 24,400 | 25,000 | 24,320 | 25,000 | 27 | 250 |
| 2010-04-14 | 24,600 | 24,600 | 24,500 | 24,600 | 26 | 246 |
| 2010-04-13 | 24,500 | 24,500 | 24,400 | 24,400 | 14 | 244 |
| 2010-04-12 | 24,500 | 24,800 | 24,500 | 24,600 | 33 | 246 |
| 2010-04-09 | 24,400 | 24,900 | 24,400 | 24,500 | 28 | 245 |
| 2010-04-08 | 24,500 | 24,500 | 24,250 | 24,500 | 19 | 245 |
| 2010-04-07 | 24,500 | 24,500 | 24,290 | 24,300 | 37 | 243 |
| 2010-04-06 | 24,950 | 24,950 | 24,400 | 24,500 | 52 | 245 |
| 2010-04-05 | 25,000 | 25,000 | 24,450 | 24,450 | 24 | 244.50 |
| 2010-04-02 | 24,500 | 24,500 | 24,450 | 24,450 | 2 | 244.50 |
| 2010-04-01 | 24,500 | 24,500 | 24,450 | 24,450 | 7 | 244.50 |
| 2010-03-31 | 24,500 | 24,500 | 24,500 | 24,500 | 52 | 245 |
| 2010-03-30 | 24,990 | 25,000 | 24,550 | 24,700 | 16 | 247 |
| 2010-03-29 | 25,000 | 25,000 | 24,550 | 24,810 | 11 | 248.10 |
| 2010-03-26 | 24,610 | 24,610 | 24,550 | 24,550 | 7 | 245.50 |
| 2010-03-25 | 24,500 | 25,000 | 24,500 | 24,550 | 11 | 245.50 |
| 2010-03-24 | 25,200 | 25,200 | 24,500 | 24,600 | 17 | 246 |
| 2010-03-23 | 24,500 | 25,000 | 24,500 | 25,000 | 11 | 250 |
| 2010-03-19 | 24,500 | 24,500 | 24,500 | 24,500 | 3 | 245 |
| 2010-03-18 | 24,500 | 24,500 | 24,500 | 24,500 | 13 | 245 |
| 2010-03-17 | 24,350 | 24,350 | 24,350 | 24,350 | 1 | 243.50 |
| 2010-03-16 | 24,310 | 24,330 | 24,300 | 24,300 | 14 | 243 |
| 2010-03-15 | 24,900 | 24,900 | 24,300 | 24,900 | 33 | 249 |
| 2010-03-12 | 24,500 | 25,000 | 24,500 | 25,000 | 30 | 250 |
| 2010-03-11 | 25,000 | 25,000 | 25,000 | 25,000 | 7 | 250 |
| 2010-03-10 | 24,800 | 25,000 | 24,700 | 25,000 | 4 | 250 |
| 2010-03-09 | 25,400 | 25,400 | 24,700 | 25,000 | 13 | 250 |
| 2010-03-08 | 24,900 | 25,300 | 24,800 | 25,300 | 8 | 253 |
| 2010-03-05 | 25,000 | 25,100 | 24,900 | 24,900 | 15 | 249 |
| 2010-03-04 | 24,110 | 25,000 | 24,110 | 25,000 | 25 | 250 |
| 2010-03-03 | 24,010 | 24,360 | 24,010 | 24,360 | 29 | 243.60 |
| 2010-03-02 | 24,800 | 24,800 | 24,350 | 24,350 | 37 | 243.50 |
| 2010-03-01 | 25,000 | 25,000 | 24,800 | 25,000 | 26 | 250 |
| 2010-02-26 | 26,000 | 26,000 | 24,900 | 25,000 | 72 | 250 |
| 2010-02-25 | 26,480 | 26,480 | 25,600 | 25,600 | 38 | 256 |
| 2010-02-24 | 25,750 | 26,000 | 25,600 | 25,750 | 138 | 257.50 |
| 2010-02-23 | 29,290 | 29,800 | 29,000 | 29,250 | 105 | 292.50 |
| 2010-02-22 | 28,950 | 29,300 | 28,920 | 28,950 | 96 | 289.50 |
| 2010-02-19 | 29,000 | 29,200 | 28,800 | 28,800 | 40 | 288 |
| 2010-02-18 | 29,000 | 29,000 | 28,800 | 29,000 | 21 | 290 |
| 2010-02-17 | 29,000 | 29,000 | 28,450 | 28,990 | 14 | 289.90 |
| 2010-02-16 | 28,400 | 28,600 | 28,200 | 28,380 | 8 | 283.80 |
| 2010-02-15 | 28,400 | 28,400 | 27,800 | 28,400 | 21 | 284 |
| 2010-02-12 | 27,800 | 28,300 | 27,800 | 27,800 | 39 | 278 |
| 2010-02-10 | 28,500 | 28,630 | 27,600 | 28,000 | 64 | 280 |
| 2010-02-09 | 28,640 | 28,640 | 28,100 | 28,100 | 12 | 281 |
| 2010-02-08 | 28,650 | 28,650 | 28,500 | 28,650 | 15 | 286.50 |
| 2010-02-05 | 28,100 | 28,100 | 28,000 | 28,100 | 16 | 281 |
| 2010-02-04 | 28,000 | 28,000 | 27,980 | 27,990 | 19 | 279.90 |
| 2010-02-03 | 28,100 | 28,100 | 27,990 | 28,100 | 37 | 281 |
| 2010-02-02 | 27,990 | 28,000 | 27,990 | 27,990 | 10 | 279.90 |
| 2010-02-01 | 28,000 | 28,000 | 27,880 | 28,000 | 14 | 280 |
| 2010-01-29 | 27,880 | 27,880 | 27,870 | 27,880 | 12 | 278.80 |
| 2010-01-28 | 27,900 | 27,900 | 27,900 | 27,900 | 13 | 279 |
| 2010-01-27 | 27,930 | 27,930 | 27,900 | 27,900 | 34 | 279 |
| 2010-01-26 | 28,050 | 28,050 | 28,000 | 28,020 | 19 | 280.20 |
| 2010-01-25 | 28,100 | 28,100 | 28,020 | 28,020 | 16 | 280.20 |
| 2010-01-22 | 28,020 | 28,020 | 28,000 | 28,000 | 26 | 280 |
| 2010-01-21 | 28,020 | 28,120 | 28,020 | 28,020 | 42 | 280.20 |
| 2010-01-20 | 28,120 | 28,120 | 28,010 | 28,120 | 39 | 281.20 |
| 2010-01-19 | 28,400 | 28,500 | 28,110 | 28,120 | 41 | 281.20 |
| 2010-01-18 | 28,500 | 28,500 | 28,400 | 28,500 | 15 | 285 |
| 2010-01-15 | 28,700 | 28,700 | 28,500 | 28,700 | 33 | 287 |
| 2010-01-14 | 28,700 | 28,700 | 28,600 | 28,700 | 13 | 287 |
| 2010-01-13 | 28,700 | 28,700 | 28,700 | 28,700 | 14 | 287 |
| 2010-01-12 | 28,770 | 28,770 | 28,750 | 28,770 | 36 | 287.70 |
| 2010-01-08 | 28,780 | 28,780 | 28,750 | 28,780 | 21 | 287.80 |
| 2010-01-07 | 28,900 | 28,900 | 28,800 | 28,800 | 15 | 288 |
| 2010-01-06 | 28,900 | 28,900 | 28,890 | 28,900 | 9 | 289 |
| 2010-01-05 | 29,000 | 29,000 | 28,610 | 29,000 | 26 | 290 |
| 2010-01-04 | 29,000 | 29,000 | 28,900 | 29,000 | 7 | 290 |
分割・併合履歴 ： [2014-02-26]1株→100株
