3236 (株)プロパスト 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 | 5,140 | 5,300 | 4,785 | 5,070 | 66,760 | 253.50 |
| 2010-12-29 | 4,575 | 5,240 | 4,550 | 5,240 | 84,379 | 262 |
| 2010-12-28 | 4,520 | 4,750 | 4,510 | 4,535 | 25,487 | 226.75 |
| 2010-12-27 | 4,545 | 4,645 | 4,480 | 4,545 | 7,993 | 227.25 |
| 2010-12-24 | 4,550 | 4,620 | 4,475 | 4,520 | 11,014 | 226 |
| 2010-12-22 | 4,445 | 4,540 | 4,410 | 4,490 | 6,432 | 224.50 |
| 2010-12-21 | 4,420 | 4,455 | 4,400 | 4,415 | 4,440 | 220.75 |
| 2010-12-20 | 4,500 | 4,530 | 4,420 | 4,420 | 8,436 | 221 |
| 2010-12-17 | 4,600 | 4,655 | 4,465 | 4,480 | 16,096 | 224 |
| 2010-12-16 | 4,400 | 4,780 | 4,385 | 4,740 | 39,259 | 237 |
| 2010-12-15 | 4,445 | 4,455 | 4,375 | 4,390 | 6,566 | 219.50 |
| 2010-12-14 | 4,460 | 4,460 | 4,415 | 4,445 | 5,182 | 222.25 |
| 2010-12-13 | 4,415 | 4,465 | 4,415 | 4,435 | 3,070 | 221.75 |
| 2010-12-10 | 4,450 | 4,470 | 4,410 | 4,435 | 5,753 | 221.75 |
| 2010-12-09 | 4,450 | 4,485 | 4,410 | 4,470 | 8,574 | 223.50 |
| 2010-12-08 | 4,495 | 4,510 | 4,465 | 4,480 | 5,718 | 224 |
| 2010-12-07 | 4,480 | 4,545 | 4,470 | 4,495 | 5,391 | 224.75 |
| 2010-12-06 | 4,485 | 4,565 | 4,440 | 4,490 | 9,287 | 224.50 |
| 2010-12-03 | 4,525 | 4,565 | 4,475 | 4,495 | 8,847 | 224.75 |
| 2010-12-02 | 4,600 | 4,645 | 4,510 | 4,555 | 15,319 | 227.75 |
| 2010-12-01 | 4,645 | 4,695 | 4,485 | 4,530 | 24,133 | 226.50 |
| 2010-11-30 | 5,000 | 5,100 | 4,660 | 4,710 | 73,782 | 235.50 |
| 2010-11-29 | 4,450 | 4,830 | 4,450 | 4,680 | 34,130 | 234 |
| 2010-11-26 | 4,460 | 4,530 | 4,410 | 4,450 | 16,632 | 222.50 |
| 2010-11-25 | 4,435 | 4,540 | 4,410 | 4,470 | 10,069 | 223.50 |
| 2010-11-24 | 4,440 | 4,485 | 4,410 | 4,430 | 7,136 | 221.50 |
| 2010-11-22 | 4,485 | 4,545 | 4,435 | 4,490 | 10,649 | 224.50 |
| 2010-11-19 | 4,545 | 4,545 | 4,425 | 4,430 | 8,497 | 221.50 |
| 2010-11-18 | 4,465 | 4,480 | 4,410 | 4,475 | 5,758 | 223.75 |
| 2010-11-17 | 4,500 | 4,500 | 4,415 | 4,460 | 5,550 | 223 |
| 2010-11-16 | 4,550 | 4,570 | 4,450 | 4,510 | 8,198 | 225.50 |
| 2010-11-15 | 4,530 | 4,575 | 4,480 | 4,520 | 8,993 | 226 |
| 2010-11-12 | 4,385 | 4,775 | 4,370 | 4,600 | 48,088 | 230 |
| 2010-11-11 | 4,425 | 4,460 | 4,375 | 4,385 | 11,252 | 219.25 |
| 2010-11-10 | 4,300 | 4,530 | 4,265 | 4,425 | 16,663 | 221.25 |
| 2010-11-09 | 4,400 | 4,410 | 4,300 | 4,330 | 11,381 | 216.50 |
| 2010-11-08 | 4,470 | 4,480 | 4,385 | 4,440 | 5,253 | 222 |
| 2010-11-05 | 4,350 | 4,495 | 4,330 | 4,400 | 10,423 | 220 |
| 2010-11-04 | 4,440 | 4,495 | 4,315 | 4,375 | 13,072 | 218.75 |
| 2010-11-02 | 4,490 | 4,605 | 4,425 | 4,475 | 28,269 | 223.75 |
| 2010-11-01 | 5,100 | 5,240 | 4,745 | 4,840 | 59,592 | 242 |
| 2010-10-29 | 4,465 | 4,660 | 4,420 | 4,650 | 11,178 | 232.50 |
| 2010-10-28 | 4,630 | 4,720 | 4,470 | 4,495 | 15,670 | 224.75 |
| 2010-10-27 | 4,450 | 5,090 | 4,415 | 4,635 | 38,336 | 231.75 |
| 2010-10-26 | 4,440 | 4,590 | 4,370 | 4,540 | 14,071 | 227 |
| 2010-10-25 | 4,540 | 4,710 | 4,470 | 4,480 | 15,912 | 224 |
| 2010-10-22 | 4,420 | 4,700 | 4,410 | 4,680 | 13,930 | 234 |
| 2010-10-21 | 4,660 | 4,935 | 4,450 | 4,525 | 31,798 | 226.25 |
| 2010-10-20 | 5,200 | 5,330 | 4,725 | 4,800 | 31,909 | 240 |
| 2010-10-19 | 5,380 | 5,410 | 5,070 | 5,120 | 31,121 | 256 |
| 2010-10-18 | 5,980 | 6,060 | 5,460 | 5,680 | 63,107 | 284 |
| 2010-10-15 | 5,690 | 5,690 | 5,690 | 5,690 | 1,162 | 284.50 |
| 2010-10-14 | 6,050 | 6,180 | 4,850 | 4,990 | 96,645 | 249.50 |
| 2010-10-13 | 5,650 | 5,650 | 5,650 | 5,650 | 1,870 | 282.50 |
| 2010-10-12 | 4,790 | 4,950 | 4,750 | 4,950 | 16,048 | 247.50 |
| 2010-10-08 | 4,210 | 4,365 | 4,205 | 4,250 | 10,684 | 212.50 |
| 2010-10-07 | 4,200 | 4,450 | 4,200 | 4,315 | 22,426 | 215.75 |
| 2010-10-06 | 4,370 | 4,405 | 4,150 | 4,200 | 21,661 | 210 |
| 2010-10-05 | 4,355 | 4,630 | 4,110 | 4,245 | 30,579 | 212.25 |
| 2010-10-04 | 4,890 | 4,895 | 4,390 | 4,390 | 17,185 | 219.50 |
| 2010-10-01 | 4,630 | 5,050 | 4,630 | 4,780 | 24,952 | 239 |
| 2010-09-30 | 4,500 | 5,080 | 4,465 | 4,700 | 75,318 | 235 |
| 2010-09-29 | 4,400 | 4,560 | 4,335 | 4,380 | 17,513 | 219 |
| 2010-09-28 | 4,335 | 4,610 | 4,335 | 4,365 | 17,553 | 218.25 |
| 2010-09-27 | 4,500 | 4,615 | 4,330 | 4,330 | 27,182 | 216.50 |
| 2010-09-24 | 4,950 | 5,240 | 4,780 | 4,780 | 36,018 | 239 |
| 2010-09-22 | 4,895 | 5,350 | 4,710 | 5,050 | 89,078 | 252.50 |
| 2010-09-21 | 4,490 | 5,150 | 4,305 | 5,010 | 98,011 | 250.50 |
| 2010-09-17 | 4,470 | 4,660 | 4,285 | 4,450 | 30,940 | 222.50 |
| 2010-09-16 | 5,090 | 5,090 | 4,655 | 4,655 | 18,189 | 232.75 |
| 2010-09-15 | 5,090 | 5,230 | 4,610 | 4,970 | 33,560 | 248.50 |
| 2010-09-14 | 5,250 | 5,250 | 4,730 | 4,930 | 26,494 | 246.50 |
| 2010-09-13 | 5,400 | 5,410 | 5,130 | 5,190 | 21,355 | 259.50 |
| 2010-09-10 | 5,550 | 5,560 | 5,320 | 5,420 | 16,589 | 271 |
| 2010-09-09 | 5,590 | 5,690 | 5,500 | 5,500 | 16,688 | 275 |
| 2010-09-08 | 5,600 | 5,830 | 5,480 | 5,520 | 23,532 | 276 |
| 2010-09-07 | 5,800 | 5,950 | 5,610 | 5,620 | 23,749 | 281 |
| 2010-09-06 | 5,650 | 5,780 | 5,420 | 5,580 | 26,692 | 279 |
| 2010-09-03 | 5,680 | 5,860 | 5,540 | 5,560 | 17,965 | 278 |
| 2010-09-02 | 5,990 | 6,140 | 5,590 | 5,670 | 30,597 | 283.50 |
| 2010-09-01 | 5,700 | 6,380 | 5,610 | 5,930 | 47,558 | 296.50 |
| 2010-08-31 | 6,320 | 6,320 | 5,880 | 5,900 | 25,588 | 295 |
| 2010-08-30 | 6,700 | 6,850 | 6,200 | 6,220 | 41,744 | 311 |
| 2010-08-27 | 7,260 | 7,550 | 6,520 | 6,600 | 127,925 | 330 |
| 2010-08-26 | 6,720 | 6,820 | 6,560 | 6,820 | 21,137 | 341 |
| 2010-08-25 | 6,760 | 7,170 | 5,650 | 5,820 | 103,276 | 291 |
| 2010-08-24 | 5,360 | 6,460 | 5,290 | 6,460 | 13,707 | 323 |
| 2010-08-23 | 5,570 | 5,640 | 5,420 | 5,460 | 12,087 | 273 |
| 2010-08-20 | 5,610 | 5,810 | 5,570 | 5,670 | 12,009 | 283.50 |
| 2010-08-19 | 5,800 | 5,920 | 5,670 | 5,770 | 14,791 | 288.50 |
| 2010-08-18 | 6,190 | 6,190 | 5,590 | 6,000 | 20,234 | 300 |
| 2010-08-17 | 6,100 | 6,320 | 6,050 | 6,140 | 18,103 | 307 |
| 2010-08-16 | 6,300 | 6,300 | 6,040 | 6,200 | 14,312 | 310 |
| 2010-08-13 | 6,190 | 6,350 | 6,110 | 6,200 | 13,230 | 310 |
| 2010-08-12 | 6,160 | 6,450 | 5,980 | 6,090 | 20,324 | 304.50 |
| 2010-08-11 | 6,350 | 6,740 | 6,240 | 6,300 | 24,800 | 315 |
| 2010-08-10 | 6,300 | 6,840 | 6,300 | 6,420 | 25,374 | 321 |
| 2010-08-09 | 6,270 | 6,640 | 6,030 | 6,460 | 24,535 | 323 |
| 2010-08-06 | 6,660 | 6,840 | 6,330 | 6,470 | 41,263 | 323.50 |
| 2010-08-05 | 6,500 | 6,600 | 6,150 | 6,160 | 33,509 | 308 |
| 2010-08-04 | 7,030 | 7,090 | 6,510 | 6,700 | 32,807 | 335 |
| 2010-08-03 | 7,440 | 7,460 | 7,000 | 7,030 | 31,088 | 351.50 |
| 2010-08-02 | 6,800 | 7,500 | 6,730 | 7,320 | 51,052 | 366 |
| 2010-07-30 | 7,210 | 7,470 | 7,000 | 7,020 | 40,914 | 351 |
| 2010-07-29 | 6,690 | 7,680 | 6,610 | 7,490 | 80,523 | 374.50 |
| 2010-07-28 | 6,890 | 7,180 | 6,590 | 6,790 | 61,907 | 339.50 |
| 2010-07-27 | 7,950 | 8,100 | 7,100 | 7,250 | 125,485 | 362.50 |
| 2010-07-26 | 7,090 | 7,090 | 7,000 | 7,090 | 31,414 | 354.50 |
| 2010-07-23 | 5,710 | 6,290 | 5,510 | 6,090 | 96,897 | 304.50 |
| 2010-07-22 | 6,110 | 6,180 | 5,310 | 5,310 | 82,569 | 265.50 |
| 2010-07-21 | 6,370 | 6,800 | 6,140 | 6,310 | 50,348 | 315.50 |
| 2010-07-20 | 6,750 | 7,240 | 6,250 | 6,570 | 97,884 | 328.50 |
| 2010-07-16 | 8,650 | 9,030 | 6,700 | 6,850 | 136,222 | 342.50 |
| 2010-07-15 | 8,130 | 8,300 | 7,820 | 8,200 | 28,389 | 410 |
| 2010-07-14 | 8,450 | 8,530 | 8,130 | 8,280 | 40,785 | 414 |
| 2010-07-13 | 8,150 | 8,480 | 8,020 | 8,330 | 46,460 | 416.50 |
| 2010-07-12 | 8,240 | 8,530 | 7,960 | 8,090 | 61,166 | 404.50 |
| 2010-07-09 | 7,900 | 8,900 | 7,640 | 8,240 | 129,022 | 412 |
| 2010-07-08 | 8,550 | 8,550 | 7,750 | 7,900 | 123,724 | 395 |
| 2010-07-07 | 7,850 | 8,200 | 7,050 | 7,050 | 70,719 | 352.50 |
| 2010-07-06 | 6,700 | 7,700 | 6,620 | 7,700 | 82,851 | 385 |
| 2010-07-05 | 6,820 | 7,210 | 6,560 | 6,700 | 29,285 | 335 |
| 2010-07-02 | 7,200 | 7,450 | 6,640 | 6,870 | 60,921 | 343.50 |
| 2010-07-01 | 7,800 | 8,450 | 7,260 | 7,500 | 110,756 | 375 |
| 2010-06-30 | 6,300 | 7,200 | 6,080 | 7,200 | 90,106 | 360 |
| 2010-06-29 | 6,480 | 6,550 | 6,000 | 6,200 | 54,530 | 310 |
| 2010-06-28 | 7,100 | 7,150 | 6,450 | 6,650 | 53,955 | 332.50 |
| 2010-06-25 | 7,450 | 7,470 | 6,550 | 7,020 | 57,143 | 351 |
| 2010-06-24 | 7,900 | 8,160 | 7,250 | 7,510 | 50,373 | 375.50 |
| 2010-06-23 | 8,070 | 8,390 | 7,010 | 7,800 | 92,221 | 390 |
| 2010-06-22 | 7,670 | 9,400 | 7,100 | 7,620 | 200,692 | 381 |
| 2010-06-21 | 7,400 | 7,950 | 7,240 | 7,950 | 84,469 | 397.50 |
| 2010-06-18 | 7,250 | 7,500 | 5,960 | 6,950 | 112,167 | 347.50 |
| 2010-06-17 | 8,560 | 8,750 | 6,650 | 7,140 | 114,400 | 357 |
| 2010-06-16 | 8,430 | 9,370 | 8,000 | 8,150 | 108,337 | 407.50 |
| 2010-06-15 | 8,200 | 9,400 | 7,820 | 8,280 | 175,663 | 414 |
| 2010-06-14 | 7,850 | 7,900 | 7,180 | 7,900 | 80,083 | 395 |
| 2010-06-11 | 7,250 | 8,200 | 6,050 | 6,900 | 175,136 | 345 |
| 2010-06-10 | 6,800 | 7,100 | 6,800 | 7,100 | 46,141 | 355 |
| 2010-06-09 | 5,500 | 6,100 | 5,440 | 6,100 | 107,344 | 305 |
| 2010-06-08 | 4,680 | 5,100 | 4,550 | 5,100 | 92,181 | 255 |
| 2010-06-07 | 3,990 | 4,650 | 3,840 | 4,400 | 86,154 | 220 |
| 2010-06-04 | 4,040 | 4,220 | 3,810 | 4,000 | 46,868 | 200 |
| 2010-06-03 | 3,880 | 4,150 | 3,670 | 3,900 | 52,629 | 195 |
| 2010-06-02 | 4,000 | 4,590 | 3,660 | 3,880 | 171,029 | 194 |
| 2010-06-01 | 3,400 | 3,890 | 3,000 | 3,890 | 89,305 | 194.50 |
| 2010-05-31 | 3,830 | 4,100 | 2,930 | 3,190 | 104,855 | 159.50 |
| 2010-05-28 | 3,480 | 4,050 | 3,480 | 3,480 | 73,867 | 174 |
| 2010-05-27 | 4,600 | 5,130 | 4,180 | 4,180 | 58,150 | 209 |
| 2010-05-26 | 4,880 | 4,880 | 4,410 | 4,880 | 74,485 | 244 |
| 2010-05-25 | 4,180 | 4,180 | 4,180 | 4,180 | 3,573 | 209 |
| 2010-05-24 | 3,480 | 3,480 | 3,480 | 3,480 | 5,931 | 174 |
| 2010-05-21 | 2,030 | 3,130 | 1,995 | 2,980 | 197,528 | 149 |
| 2010-05-20 | 2,130 | 2,130 | 2,130 | 2,130 | 22,107 | 106.50 |
| 2010-05-19 | 1,730 | 1,730 | 1,730 | 1,730 | 4,240 | 86.50 |
| 2010-05-18 | 1,430 | 1,430 | 1,430 | 1,430 | 6,350 | 71.50 |
| 2010-05-17 | 965 | 1,130 | 965 | 1,130 | 74,322 | 56.50 |
| 2010-05-14 | 980 | 980 | 980 | 980 | 1,880 | 49 |
| 2010-05-13 | 1,725 | 1,740 | 1,280 | 1,280 | 87,920 | 64 |
| 2010-05-12 | 1,603 | 1,680 | 1,600 | 1,680 | 25,374 | 84 |
| 2010-05-11 | 1,300 | 1,380 | 1,280 | 1,380 | 23,922 | 69 |
| 2010-05-10 | 1,075 | 1,080 | 1,010 | 1,080 | 15,944 | 54 |
| 2010-05-07 | 980 | 980 | 880 | 930 | 13,113 | 46.50 |
| 2010-05-06 | 1,000 | 1,100 | 999 | 999 | 24,827 | 49.95 |
| 2010-04-30 | 1,160 | 1,170 | 977 | 977 | 25,898 | 48.85 |
| 2010-04-28 | 1,200 | 1,249 | 1,170 | 1,183 | 16,596 | 59.15 |
| 2010-04-27 | 1,402 | 1,402 | 1,202 | 1,272 | 25,453 | 63.60 |
| 2010-04-26 | 1,450 | 1,451 | 1,420 | 1,420 | 8,301 | 71 |
| 2010-04-23 | 1,551 | 1,552 | 1,423 | 1,450 | 13,651 | 72.50 |
| 2010-04-22 | 1,578 | 1,588 | 1,552 | 1,558 | 6,992 | 77.90 |
| 2010-04-21 | 1,580 | 1,599 | 1,573 | 1,590 | 3,945 | 79.50 |
| 2010-04-20 | 1,580 | 1,626 | 1,572 | 1,572 | 6,819 | 78.60 |
| 2010-04-19 | 1,580 | 1,600 | 1,575 | 1,575 | 6,147 | 78.75 |
| 2010-04-16 | 1,610 | 1,623 | 1,580 | 1,580 | 10,557 | 79 |
| 2010-04-15 | 1,700 | 1,710 | 1,631 | 1,644 | 17,743 | 82.20 |
| 2010-04-14 | 1,576 | 1,840 | 1,576 | 1,720 | 61,060 | 86 |
| 2010-04-13 | 1,581 | 1,644 | 1,571 | 1,575 | 10,263 | 78.75 |
| 2010-04-12 | 1,582 | 1,600 | 1,560 | 1,575 | 6,106 | 78.75 |
| 2010-04-09 | 1,614 | 1,641 | 1,582 | 1,582 | 7,740 | 79.10 |
| 2010-04-08 | 1,612 | 1,640 | 1,580 | 1,614 | 5,755 | 80.70 |
| 2010-04-07 | 1,630 | 1,648 | 1,600 | 1,605 | 4,824 | 80.25 |
| 2010-04-06 | 1,570 | 1,625 | 1,560 | 1,609 | 8,883 | 80.45 |
| 2010-04-05 | 1,600 | 1,610 | 1,580 | 1,589 | 9,702 | 79.45 |
| 2010-04-02 | 1,590 | 1,691 | 1,581 | 1,619 | 10,879 | 80.95 |
| 2010-04-01 | 1,658 | 1,665 | 1,610 | 1,622 | 9,578 | 81.10 |
| 2010-03-31 | 1,680 | 1,695 | 1,655 | 1,665 | 7,275 | 83.25 |
| 2010-03-30 | 1,691 | 1,697 | 1,653 | 1,680 | 6,095 | 84 |
| 2010-03-29 | 1,699 | 1,750 | 1,686 | 1,690 | 14,197 | 84.50 |
| 2010-03-26 | 1,699 | 1,730 | 1,670 | 1,679 | 8,927 | 83.95 |
| 2010-03-25 | 1,701 | 1,711 | 1,660 | 1,660 | 15,458 | 83 |
| 2010-03-24 | 1,703 | 1,783 | 1,690 | 1,716 | 20,793 | 85.80 |
| 2010-03-23 | 1,810 | 1,810 | 1,694 | 1,711 | 15,688 | 85.55 |
| 2010-03-19 | 1,750 | 1,798 | 1,710 | 1,750 | 18,757 | 87.50 |
| 2010-03-18 | 1,900 | 1,940 | 1,780 | 1,800 | 29,180 | 90 |
| 2010-03-17 | 1,950 | 2,001 | 1,810 | 1,885 | 52,836 | 94.25 |
| 2010-03-16 | 1,985 | 2,195 | 1,855 | 1,893 | 101,388 | 94.65 |
| 2010-03-15 | 1,735 | 2,093 | 1,735 | 1,985 | 101,983 | 99.25 |
| 2010-03-12 | 1,755 | 1,770 | 1,690 | 1,695 | 10,188 | 84.75 |
| 2010-03-11 | 1,720 | 1,801 | 1,692 | 1,721 | 22,118 | 86.05 |
| 2010-03-10 | 1,720 | 1,760 | 1,668 | 1,733 | 14,474 | 86.65 |
| 2010-03-09 | 1,690 | 1,825 | 1,637 | 1,650 | 57,243 | 82.50 |
| 2010-03-08 | 1,635 | 1,705 | 1,620 | 1,625 | 29,685 | 81.25 |
| 2010-03-05 | 1,620 | 1,700 | 1,560 | 1,600 | 51,398 | 80 |
| 2010-03-04 | 2,112 | 2,290 | 1,670 | 1,700 | 120,548 | 85 |
| 2010-03-03 | 1,681 | 2,012 | 1,640 | 2,012 | 50,935 | 100.60 |
| 2010-03-02 | 1,631 | 1,660 | 1,590 | 1,612 | 13,898 | 80.60 |
| 2010-03-01 | 1,601 | 1,720 | 1,572 | 1,660 | 33,630 | 83 |
| 2010-02-26 | 1,861 | 1,870 | 1,720 | 1,745 | 17,304 | 87.25 |
| 2010-02-25 | 1,973 | 1,979 | 1,860 | 1,860 | 18,824 | 93 |
| 2010-02-24 | 2,035 | 2,129 | 1,910 | 1,953 | 27,313 | 97.65 |
| 2010-02-23 | 2,125 | 2,125 | 2,015 | 2,035 | 12,318 | 101.75 |
| 2010-02-22 | 2,140 | 2,210 | 2,073 | 2,100 | 34,712 | 105 |
| 2010-02-19 | 2,046 | 2,118 | 2,010 | 2,025 | 19,312 | 101.25 |
| 2010-02-18 | 2,220 | 2,230 | 2,111 | 2,146 | 21,196 | 107.30 |
| 2010-02-17 | 2,380 | 2,449 | 2,161 | 2,236 | 66,302 | 111.80 |
| 2010-02-16 | 2,280 | 2,408 | 2,201 | 2,284 | 66,336 | 114.20 |
| 2010-02-15 | 1,998 | 2,322 | 1,975 | 2,130 | 66,066 | 106.50 |
| 2010-02-12 | 2,688 | 2,740 | 2,000 | 2,001 | 114,334 | 100.05 |
| 2010-02-10 | 2,420 | 2,742 | 2,350 | 2,500 | 108,352 | 125 |
| 2010-02-09 | 2,070 | 2,520 | 1,970 | 2,250 | 177,140 | 112.50 |
| 2010-02-08 | 1,689 | 2,020 | 1,670 | 2,020 | 64,296 | 101 |
| 2010-02-05 | 1,642 | 1,734 | 1,620 | 1,620 | 45,473 | 81 |
| 2010-02-04 | 1,620 | 1,741 | 1,601 | 1,632 | 32,496 | 81.60 |
| 2010-02-03 | 1,810 | 1,900 | 1,689 | 1,693 | 87,290 | 84.65 |
| 2010-02-02 | 1,750 | 2,000 | 1,720 | 1,859 | 134,272 | 92.95 |
| 2010-02-01 | 1,820 | 1,895 | 1,667 | 1,720 | 107,956 | 86 |
| 2010-01-29 | 1,880 | 1,920 | 1,608 | 1,620 | 121,099 | 81 |
| 2010-01-28 | 2,110 | 2,220 | 1,960 | 1,960 | 160,645 | 98 |
| 2010-01-27 | 2,460 | 2,460 | 2,460 | 2,460 | 5,140 | 123 |
| 2010-01-26 | 3,300 | 3,430 | 3,130 | 3,160 | 46,686 | 158 |
| 2010-01-25 | 3,270 | 3,530 | 3,255 | 3,350 | 97,417 | 167.50 |
| 2010-01-22 | 3,285 | 3,450 | 3,200 | 3,200 | 95,007 | 160 |
| 2010-01-21 | 3,850 | 4,050 | 3,400 | 3,495 | 228,979 | 174.75 |
| 2010-01-20 | 3,020 | 3,675 | 3,005 | 3,500 | 354,553 | 175 |
| 2010-01-19 | 3,720 | 3,720 | 3,720 | 3,720 | 1,223 | 186 |
| 2010-01-18 | 4,420 | 4,420 | 4,420 | 4,420 | 489 | 221 |
| 2010-01-15 | 5,420 | 5,420 | 5,420 | 5,420 | 232 | 271 |
| 2010-01-14 | 6,180 | 6,640 | 6,050 | 6,420 | 80,527 | 321 |
| 2010-01-13 | 5,990 | 6,340 | 5,550 | 5,650 | 59,897 | 282.50 |
| 2010-01-12 | 6,500 | 7,290 | 6,150 | 6,150 | 99,609 | 307.50 |
| 2010-01-08 | 7,150 | 8,350 | 6,550 | 6,900 | 196,886 | 345 |
| 2010-01-07 | 5,900 | 7,000 | 5,820 | 7,000 | 94,113 | 350 |
| 2010-01-06 | 4,940 | 6,030 | 4,765 | 6,000 | 86,393 | 300 |
| 2010-01-05 | 5,320 | 5,640 | 4,910 | 5,040 | 76,225 | 252 |
| 2010-01-04 | 4,680 | 5,240 | 4,505 | 5,240 | 52,199 | 262 |
分割・併合履歴 ： [2013-11-27]1株→20株 [2007-03-27]1株→5株
