3328 BEENOS(株) 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 | 45,150 | 45,150 | 43,050 | 44,750 | 52 | 447.50 |
| 2010-12-29 | 44,600 | 45,100 | 44,600 | 45,100 | 17 | 451 |
| 2010-12-28 | 44,500 | 45,200 | 44,500 | 44,600 | 63 | 446 |
| 2010-12-27 | 44,100 | 44,700 | 43,800 | 44,500 | 89 | 445 |
| 2010-12-24 | 45,250 | 45,950 | 44,800 | 44,800 | 129 | 448 |
| 2010-12-22 | 48,200 | 48,200 | 45,800 | 46,500 | 124 | 465 |
| 2010-12-21 | 48,900 | 48,950 | 48,100 | 48,250 | 127 | 482.50 |
| 2010-12-20 | 48,400 | 48,950 | 47,400 | 48,900 | 206 | 489 |
| 2010-12-17 | 46,250 | 48,300 | 45,850 | 48,300 | 269 | 483 |
| 2010-12-16 | 47,000 | 47,500 | 45,050 | 45,550 | 170 | 455.50 |
| 2010-12-15 | 47,000 | 48,400 | 45,000 | 46,500 | 535 | 465 |
| 2010-12-14 | 42,500 | 43,500 | 41,700 | 43,500 | 87 | 435 |
| 2010-12-13 | 42,650 | 43,200 | 41,850 | 42,500 | 134 | 425 |
| 2010-12-10 | 41,400 | 42,050 | 40,000 | 41,950 | 71 | 419.50 |
| 2010-12-09 | 42,600 | 42,650 | 41,400 | 41,400 | 30 | 414 |
| 2010-12-08 | 42,550 | 42,650 | 41,700 | 41,700 | 81 | 417 |
| 2010-12-07 | 42,800 | 42,800 | 42,000 | 42,200 | 52 | 422 |
| 2010-12-06 | 42,500 | 42,700 | 41,850 | 42,600 | 50 | 426 |
| 2010-12-03 | 42,450 | 42,700 | 42,100 | 42,500 | 47 | 425 |
| 2010-12-02 | 42,050 | 42,500 | 41,850 | 42,450 | 100 | 424.50 |
| 2010-12-01 | 41,900 | 42,500 | 41,300 | 41,650 | 44 | 416.50 |
| 2010-11-30 | 42,000 | 42,000 | 41,100 | 41,900 | 59 | 419 |
| 2010-11-29 | 42,950 | 42,950 | 41,700 | 42,400 | 33 | 424 |
| 2010-11-26 | 41,900 | 42,850 | 41,000 | 42,850 | 121 | 428.50 |
| 2010-11-25 | 39,100 | 44,700 | 39,100 | 42,650 | 252 | 426.50 |
| 2010-11-24 | 39,050 | 39,050 | 38,000 | 38,950 | 76 | 389.50 |
| 2010-11-22 | 38,400 | 39,150 | 38,200 | 39,150 | 74 | 391.50 |
| 2010-11-19 | 39,100 | 39,200 | 38,100 | 38,400 | 54 | 384 |
| 2010-11-18 | 39,500 | 39,700 | 38,400 | 38,400 | 59 | 384 |
| 2010-11-17 | 39,500 | 39,800 | 38,000 | 39,500 | 133 | 395 |
| 2010-11-16 | 34,050 | 40,800 | 34,000 | 39,450 | 449 | 394.50 |
| 2010-11-15 | 33,950 | 34,000 | 33,100 | 33,800 | 104 | 338 |
| 2010-11-12 | 35,500 | 35,700 | 33,900 | 34,600 | 41 | 346 |
| 2010-11-11 | 35,850 | 35,950 | 34,700 | 35,500 | 63 | 355 |
| 2010-11-10 | 34,500 | 35,800 | 34,000 | 34,800 | 97 | 348 |
| 2010-11-09 | 31,050 | 33,500 | 30,900 | 33,500 | 121 | 335 |
| 2010-11-08 | 30,150 | 31,000 | 29,920 | 30,650 | 199 | 306.50 |
| 2010-11-05 | 31,000 | 31,000 | 29,700 | 30,350 | 329 | 303.50 |
| 2010-11-04 | 32,700 | 32,700 | 31,550 | 31,700 | 110 | 317 |
| 2010-11-02 | 34,100 | 34,200 | 31,700 | 32,000 | 206 | 320 |
| 2010-11-01 | 35,650 | 35,650 | 34,250 | 34,400 | 26 | 344 |
| 2010-10-29 | 36,600 | 36,600 | 34,500 | 34,950 | 37 | 349.50 |
| 2010-10-28 | 34,550 | 36,550 | 34,550 | 36,550 | 54 | 365.50 |
| 2010-10-27 | 35,100 | 35,300 | 34,850 | 34,850 | 61 | 348.50 |
| 2010-10-26 | 36,150 | 36,150 | 35,000 | 35,050 | 56 | 350.50 |
| 2010-10-25 | 36,000 | 36,000 | 35,000 | 35,500 | 39 | 355 |
| 2010-10-22 | 35,000 | 36,000 | 35,000 | 35,500 | 28 | 355 |
| 2010-10-21 | 35,150 | 36,000 | 34,200 | 35,250 | 200 | 352.50 |
| 2010-10-20 | 36,700 | 37,100 | 35,500 | 35,850 | 65 | 358.50 |
| 2010-10-19 | 37,500 | 37,800 | 37,000 | 37,100 | 122 | 371 |
| 2010-10-18 | 38,600 | 38,600 | 37,100 | 37,200 | 34 | 372 |
| 2010-10-15 | 38,200 | 38,200 | 37,500 | 37,900 | 22 | 379 |
| 2010-10-14 | 37,250 | 38,900 | 37,200 | 38,400 | 111 | 384 |
| 2010-10-13 | 38,000 | 38,000 | 37,350 | 37,900 | 138 | 379 |
| 2010-10-12 | 39,100 | 39,100 | 37,500 | 37,550 | 78 | 375.50 |
| 2010-10-08 | 38,700 | 39,800 | 38,700 | 39,000 | 120 | 390 |
| 2010-10-07 | 39,500 | 40,000 | 38,050 | 39,500 | 218 | 395 |
| 2010-10-06 | 40,200 | 40,200 | 39,400 | 39,700 | 82 | 397 |
| 2010-10-05 | 40,000 | 40,500 | 39,600 | 40,200 | 104 | 402 |
| 2010-10-04 | 41,900 | 41,900 | 40,500 | 40,500 | 51 | 405 |
| 2010-10-01 | 44,300 | 44,700 | 40,500 | 41,800 | 123 | 418 |
| 2010-09-30 | 45,500 | 46,700 | 44,300 | 45,000 | 48 | 450 |
| 2010-09-29 | 44,150 | 45,500 | 44,150 | 45,300 | 55 | 453 |
| 2010-09-28 | 42,400 | 45,000 | 42,400 | 44,100 | 133 | 441 |
| 2010-09-27 | 42,800 | 43,900 | 42,800 | 43,100 | 57 | 431 |
| 2010-09-24 | 43,900 | 44,300 | 43,500 | 43,500 | 52 | 435 |
| 2010-09-22 | 43,600 | 44,600 | 43,600 | 44,600 | 144 | 446 |
| 2010-09-21 | 44,100 | 46,850 | 44,000 | 45,000 | 336 | 450 |
| 2010-09-17 | 49,700 | 50,300 | 49,200 | 49,950 | 54 | 499.50 |
| 2010-09-16 | 50,700 | 51,700 | 50,700 | 50,700 | 16 | 507 |
| 2010-09-15 | 52,100 | 52,400 | 51,100 | 51,100 | 39 | 511 |
| 2010-09-14 | 51,500 | 52,700 | 50,600 | 52,700 | 64 | 527 |
| 2010-09-13 | 53,800 | 53,900 | 52,000 | 52,500 | 39 | 525 |
| 2010-09-10 | 52,000 | 53,000 | 51,500 | 53,000 | 49 | 530 |
| 2010-09-09 | 53,600 | 53,800 | 51,000 | 53,000 | 44 | 530 |
| 2010-09-08 | 50,900 | 53,400 | 50,200 | 52,900 | 117 | 529 |
| 2010-09-07 | 49,000 | 50,800 | 49,000 | 50,300 | 120 | 503 |
| 2010-09-06 | 46,950 | 49,400 | 46,500 | 49,300 | 37 | 493 |
| 2010-09-03 | 46,300 | 47,000 | 46,300 | 46,500 | 19 | 465 |
| 2010-09-02 | 46,000 | 47,000 | 46,000 | 46,300 | 48 | 463 |
| 2010-09-01 | 47,000 | 47,000 | 46,200 | 46,200 | 7 | 462 |
| 2010-08-31 | 48,400 | 48,400 | 46,500 | 47,250 | 32 | 472.50 |
| 2010-08-30 | 47,000 | 48,000 | 46,600 | 47,700 | 32 | 477 |
| 2010-08-27 | 47,000 | 47,000 | 44,100 | 46,300 | 136 | 463 |
| 2010-08-26 | 47,900 | 49,300 | 47,100 | 47,100 | 51 | 471 |
| 2010-08-25 | 48,200 | 49,000 | 46,800 | 47,200 | 115 | 472 |
| 2010-08-24 | 50,800 | 50,800 | 49,000 | 49,000 | 50 | 490 |
| 2010-08-23 | 50,900 | 50,900 | 50,000 | 50,000 | 6 | 500 |
| 2010-08-20 | 50,000 | 51,000 | 49,900 | 50,000 | 22 | 500 |
| 2010-08-19 | 49,500 | 51,000 | 49,500 | 50,000 | 12 | 500 |
| 2010-08-18 | 51,400 | 51,400 | 49,100 | 49,400 | 32 | 494 |
| 2010-08-17 | 50,000 | 50,800 | 49,000 | 50,800 | 49 | 508 |
| 2010-08-16 | 51,500 | 51,800 | 50,100 | 50,300 | 50 | 503 |
| 2010-08-13 | 50,300 | 51,500 | 50,300 | 51,500 | 28 | 515 |
| 2010-08-12 | 50,600 | 51,300 | 50,500 | 50,600 | 36 | 506 |
| 2010-08-11 | 52,400 | 52,500 | 50,800 | 52,500 | 31 | 525 |
| 2010-08-10 | 53,900 | 53,900 | 52,000 | 52,400 | 49 | 524 |
| 2010-08-09 | 51,200 | 53,900 | 51,000 | 53,700 | 60 | 537 |
| 2010-08-06 | 53,500 | 53,500 | 52,000 | 52,800 | 61 | 528 |
| 2010-08-05 | 51,500 | 56,000 | 51,500 | 53,400 | 114 | 534 |
| 2010-08-04 | 53,000 | 53,200 | 50,600 | 52,000 | 53 | 520 |
| 2010-08-03 | 52,100 | 52,500 | 51,000 | 52,000 | 79 | 520 |
| 2010-08-02 | 54,100 | 54,100 | 52,300 | 52,300 | 80 | 523 |
| 2010-07-30 | 57,000 | 57,000 | 54,000 | 54,500 | 158 | 545 |
| 2010-07-29 | 57,000 | 57,000 | 56,500 | 57,000 | 87 | 570 |
| 2010-07-28 | 58,200 | 58,400 | 56,500 | 57,900 | 290 | 579 |
| 2010-07-27 | 60,000 | 61,500 | 60,000 | 60,800 | 92 | 608 |
| 2010-07-26 | 60,000 | 60,800 | 59,500 | 60,300 | 67 | 603 |
| 2010-07-23 | 59,300 | 60,500 | 56,200 | 60,300 | 165 | 603 |
| 2010-07-22 | 57,900 | 58,900 | 56,500 | 58,900 | 58 | 589 |
| 2010-07-21 | 59,000 | 60,000 | 57,500 | 58,900 | 30 | 589 |
| 2010-07-20 | 60,500 | 60,500 | 58,800 | 59,900 | 24 | 599 |
| 2010-07-16 | 59,200 | 60,400 | 59,000 | 60,100 | 53 | 601 |
| 2010-07-15 | 61,100 | 61,100 | 59,000 | 59,000 | 85 | 590 |
| 2010-07-14 | 61,700 | 61,700 | 60,400 | 61,400 | 28 | 614 |
| 2010-07-13 | 61,700 | 61,700 | 60,300 | 61,000 | 17 | 610 |
| 2010-07-12 | 59,800 | 61,700 | 59,800 | 61,700 | 38 | 617 |
| 2010-07-09 | 60,800 | 60,800 | 59,900 | 60,500 | 20 | 605 |
| 2010-07-08 | 60,900 | 61,000 | 60,100 | 60,700 | 38 | 607 |
| 2010-07-07 | 61,000 | 61,000 | 59,500 | 60,000 | 39 | 600 |
| 2010-07-06 | 60,700 | 60,700 | 59,500 | 60,000 | 20 | 600 |
| 2010-07-05 | 59,600 | 60,900 | 58,900 | 60,800 | 45 | 608 |
| 2010-07-02 | 59,100 | 60,000 | 59,000 | 60,000 | 50 | 600 |
| 2010-07-01 | 60,000 | 60,000 | 58,000 | 59,000 | 65 | 590 |
| 2010-06-30 | 59,000 | 60,200 | 58,500 | 60,200 | 88 | 602 |
| 2010-06-29 | 60,000 | 60,500 | 59,000 | 60,300 | 180 | 603 |
| 2010-06-28 | 61,100 | 62,000 | 60,000 | 60,000 | 115 | 600 |
| 2010-06-25 | 63,000 | 63,500 | 61,200 | 61,500 | 97 | 615 |
| 2010-06-24 | 63,000 | 63,800 | 62,100 | 63,500 | 77 | 635 |
| 2010-06-23 | 66,500 | 67,000 | 63,100 | 63,700 | 185 | 637 |
| 2010-06-22 | 64,500 | 66,800 | 64,500 | 66,800 | 400 | 668 |
| 2010-06-21 | 63,000 | 64,500 | 62,600 | 64,400 | 409 | 644 |
| 2010-06-18 | 61,900 | 63,000 | 61,000 | 62,600 | 395 | 626 |
| 2010-06-17 | 59,800 | 61,500 | 59,200 | 61,200 | 138 | 612 |
| 2010-06-16 | 61,600 | 61,600 | 60,100 | 60,800 | 93 | 608 |
| 2010-06-15 | 61,000 | 61,600 | 59,700 | 61,300 | 100 | 613 |
| 2010-06-14 | 62,100 | 62,500 | 61,000 | 61,300 | 82 | 613 |
| 2010-06-11 | 59,500 | 64,000 | 59,300 | 60,100 | 435 | 601 |
| 2010-06-10 | 59,500 | 59,700 | 58,000 | 59,100 | 32 | 591 |
| 2010-06-09 | 59,300 | 59,300 | 58,000 | 59,000 | 53 | 590 |
| 2010-06-08 | 58,000 | 58,500 | 57,100 | 58,000 | 52 | 580 |
| 2010-06-07 | 58,000 | 58,800 | 56,100 | 58,300 | 168 | 583 |
| 2010-06-04 | 60,100 | 61,100 | 59,500 | 60,000 | 72 | 600 |
| 2010-06-03 | 61,000 | 61,900 | 59,300 | 61,100 | 192 | 611 |
| 2010-06-02 | 60,000 | 62,400 | 59,200 | 60,000 | 274 | 600 |
| 2010-06-01 | 57,800 | 62,100 | 57,500 | 62,000 | 416 | 620 |
| 2010-05-31 | 57,000 | 57,500 | 55,600 | 57,200 | 108 | 572 |
| 2010-05-28 | 58,700 | 59,300 | 56,300 | 56,400 | 190 | 564 |
| 2010-05-27 | 56,100 | 57,900 | 56,000 | 57,900 | 100 | 579 |
| 2010-05-26 | 56,900 | 58,500 | 54,900 | 56,100 | 297 | 561 |
| 2010-05-25 | 57,000 | 58,000 | 55,200 | 55,300 | 158 | 553 |
| 2010-05-24 | 56,600 | 57,400 | 56,300 | 56,500 | 98 | 565 |
| 2010-05-21 | 55,400 | 57,200 | 55,400 | 56,500 | 329 | 565 |
| 2010-05-20 | 60,600 | 60,600 | 58,200 | 58,400 | 72 | 584 |
| 2010-05-19 | 57,100 | 60,500 | 55,200 | 59,600 | 305 | 596 |
| 2010-05-18 | 61,000 | 62,500 | 59,000 | 59,100 | 218 | 591 |
| 2010-05-17 | 61,600 | 63,100 | 60,000 | 60,900 | 292 | 609 |
| 2010-05-14 | 63,200 | 64,800 | 61,600 | 62,600 | 160 | 626 |
| 2010-05-13 | 62,400 | 63,300 | 61,800 | 63,200 | 78 | 632 |
| 2010-05-12 | 63,900 | 64,500 | 60,700 | 62,100 | 416 | 621 |
| 2010-05-11 | 68,300 | 68,600 | 63,000 | 64,000 | 230 | 640 |
| 2010-05-10 | 66,200 | 69,600 | 66,200 | 68,300 | 227 | 683 |
| 2010-05-07 | 66,100 | 68,200 | 63,500 | 68,200 | 613 | 682 |
| 2010-05-06 | 72,800 | 72,800 | 68,800 | 70,100 | 553 | 701 |
| 2010-04-30 | 76,000 | 76,200 | 73,500 | 74,000 | 449 | 740 |
| 2010-04-28 | 74,500 | 79,800 | 72,000 | 73,200 | 2,477 | 732 |
| 2010-04-27 | 73,800 | 74,200 | 71,000 | 73,000 | 413 | 730 |
| 2010-04-26 | 72,800 | 74,000 | 71,500 | 74,000 | 625 | 740 |
| 2010-04-23 | 71,200 | 74,000 | 70,100 | 70,400 | 532 | 704 |
| 2010-04-22 | 70,000 | 71,200 | 68,700 | 71,100 | 332 | 711 |
| 2010-04-21 | 69,200 | 71,000 | 67,500 | 68,800 | 423 | 688 |
| 2010-04-20 | 68,400 | 74,800 | 67,900 | 69,500 | 1,968 | 695 |
| 2010-04-19 | 63,700 | 68,300 | 63,500 | 68,200 | 405 | 682 |
| 2010-04-16 | 68,800 | 68,800 | 64,800 | 65,000 | 357 | 650 |
| 2010-04-15 | 68,400 | 68,400 | 67,500 | 68,000 | 357 | 680 |
| 2010-04-14 | 67,500 | 68,700 | 66,100 | 67,500 | 349 | 675 |
| 2010-04-13 | 66,000 | 67,500 | 64,000 | 67,500 | 569 | 675 |
| 2010-04-12 | 64,700 | 65,300 | 64,300 | 64,800 | 227 | 648 |
| 2010-04-09 | 64,700 | 65,200 | 63,400 | 63,700 | 294 | 637 |
| 2010-04-08 | 60,900 | 63,100 | 60,900 | 63,100 | 143 | 631 |
| 2010-04-07 | 62,700 | 63,100 | 60,100 | 62,900 | 229 | 629 |
| 2010-04-06 | 64,300 | 64,300 | 61,100 | 62,000 | 303 | 620 |
| 2010-04-05 | 63,900 | 64,500 | 63,500 | 64,300 | 113 | 643 |
| 2010-04-02 | 65,400 | 65,400 | 63,500 | 64,600 | 262 | 646 |
| 2010-04-01 | 63,900 | 65,300 | 62,700 | 63,400 | 137 | 634 |
| 2010-03-31 | 63,500 | 65,400 | 62,900 | 62,900 | 219 | 629 |
| 2010-03-30 | 63,400 | 65,000 | 62,800 | 64,000 | 330 | 640 |
| 2010-03-29 | 61,200 | 67,000 | 61,200 | 65,400 | 661 | 654 |
| 2010-03-26 | 63,000 | 63,500 | 60,800 | 61,900 | 449 | 619 |
| 2010-03-25 | 67,500 | 68,300 | 62,900 | 63,700 | 508 | 637 |
| 2010-03-24 | 72,600 | 73,900 | 64,100 | 66,500 | 1,474 | 665 |
| 2010-03-23 | 63,200 | 71,200 | 61,300 | 71,200 | 2,273 | 712 |
| 2010-03-19 | 63,200 | 63,900 | 60,300 | 61,200 | 538 | 612 |
| 2010-03-18 | 57,200 | 63,800 | 57,200 | 61,200 | 1,066 | 612 |
| 2010-03-17 | 56,400 | 56,600 | 55,400 | 56,400 | 79 | 564 |
| 2010-03-16 | 57,100 | 57,100 | 55,200 | 55,400 | 81 | 554 |
| 2010-03-15 | 57,500 | 57,500 | 55,700 | 56,900 | 76 | 569 |
| 2010-03-12 | 55,500 | 56,300 | 55,000 | 55,500 | 61 | 555 |
| 2010-03-11 | 57,200 | 57,200 | 55,000 | 56,200 | 172 | 562 |
| 2010-03-10 | 57,300 | 58,500 | 57,000 | 57,200 | 58 | 572 |
| 2010-03-09 | 56,500 | 57,600 | 56,500 | 57,300 | 121 | 573 |
| 2010-03-08 | 57,000 | 57,600 | 56,300 | 57,500 | 100 | 575 |
| 2010-03-05 | 58,800 | 59,100 | 57,000 | 58,000 | 96 | 580 |
| 2010-03-04 | 59,500 | 59,700 | 57,200 | 58,500 | 126 | 585 |
| 2010-03-03 | 58,000 | 59,600 | 56,000 | 59,600 | 143 | 596 |
| 2010-03-02 | 59,300 | 60,000 | 57,000 | 58,300 | 188 | 583 |
| 2010-03-01 | 61,500 | 62,100 | 59,500 | 60,000 | 256 | 600 |
| 2010-02-26 | 58,700 | 62,000 | 56,100 | 61,000 | 597 | 610 |
| 2010-02-25 | 57,000 | 58,500 | 55,600 | 58,500 | 346 | 585 |
| 2010-02-24 | 55,700 | 56,400 | 54,600 | 55,000 | 95 | 550 |
| 2010-02-23 | 53,800 | 57,200 | 52,000 | 55,500 | 270 | 555 |
| 2010-02-22 | 52,600 | 53,500 | 50,200 | 53,300 | 76 | 533 |
| 2010-02-19 | 54,100 | 55,400 | 52,000 | 52,200 | 108 | 522 |
| 2010-02-18 | 52,700 | 55,900 | 52,000 | 55,000 | 188 | 550 |
| 2010-02-17 | 51,900 | 52,500 | 51,500 | 52,300 | 60 | 523 |
| 2010-02-16 | 50,500 | 52,000 | 50,000 | 51,900 | 117 | 519 |
| 2010-02-15 | 52,100 | 52,100 | 49,700 | 50,800 | 143 | 508 |
| 2010-02-12 | 48,250 | 52,700 | 48,250 | 51,800 | 161 | 518 |
| 2010-02-10 | 49,100 | 49,100 | 48,000 | 48,300 | 172 | 483 |
| 2010-02-09 | 49,300 | 50,800 | 48,550 | 49,250 | 109 | 492.50 |
| 2010-02-08 | 48,800 | 50,500 | 48,800 | 50,400 | 53 | 504 |
| 2010-02-05 | 50,500 | 50,600 | 48,500 | 49,500 | 294 | 495 |
| 2010-02-04 | 51,100 | 51,300 | 50,000 | 50,100 | 180 | 501 |
| 2010-02-03 | 53,000 | 53,000 | 51,100 | 51,900 | 25 | 519 |
| 2010-02-02 | 51,400 | 53,100 | 50,100 | 52,900 | 166 | 529 |
| 2010-02-01 | 53,100 | 53,100 | 52,000 | 52,000 | 62 | 520 |
| 2010-01-29 | 55,400 | 55,400 | 53,700 | 53,700 | 61 | 537 |
| 2010-01-28 | 52,000 | 55,000 | 51,000 | 55,000 | 199 | 550 |
| 2010-01-27 | 56,300 | 56,300 | 53,800 | 53,900 | 285 | 539 |
| 2010-01-26 | 56,500 | 58,000 | 56,400 | 57,300 | 75 | 573 |
| 2010-01-25 | 57,000 | 58,200 | 56,800 | 57,000 | 74 | 570 |
| 2010-01-22 | 58,200 | 58,200 | 57,000 | 58,000 | 73 | 580 |
| 2010-01-21 | 57,000 | 58,300 | 57,000 | 58,100 | 69 | 581 |
| 2010-01-20 | 58,600 | 58,900 | 57,000 | 58,000 | 53 | 580 |
| 2010-01-19 | 59,900 | 59,900 | 57,500 | 57,600 | 128 | 576 |
| 2010-01-18 | 60,600 | 60,600 | 58,200 | 58,900 | 163 | 589 |
| 2010-01-15 | 56,300 | 61,400 | 56,200 | 59,600 | 265 | 596 |
| 2010-01-14 | 57,000 | 57,000 | 55,800 | 56,500 | 264 | 565 |
| 2010-01-13 | 58,100 | 59,200 | 57,000 | 57,200 | 126 | 572 |
| 2010-01-12 | 59,500 | 60,300 | 58,100 | 58,600 | 129 | 586 |
| 2010-01-08 | 61,000 | 61,400 | 59,700 | 60,500 | 125 | 605 |
| 2010-01-07 | 60,500 | 61,700 | 59,700 | 60,700 | 86 | 607 |
| 2010-01-06 | 61,100 | 62,100 | 60,000 | 61,300 | 118 | 613 |
| 2010-01-05 | 64,000 | 64,000 | 62,000 | 62,100 | 86 | 621 |
| 2010-01-04 | 63,000 | 64,900 | 62,000 | 64,300 | 160 | 643 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→3株
