3347 (株)トラスト 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 | 9,170 | 9,400 | 8,670 | 8,990 | 246 | 89.90 |
| 2010-12-29 | 8,940 | 9,140 | 8,850 | 9,140 | 121 | 91.40 |
| 2010-12-28 | 9,050 | 9,050 | 8,860 | 8,860 | 49 | 88.60 |
| 2010-12-27 | 9,080 | 9,090 | 8,870 | 8,900 | 98 | 89 |
| 2010-12-24 | 8,900 | 8,950 | 8,900 | 8,930 | 41 | 89.30 |
| 2010-12-22 | 8,990 | 9,100 | 8,910 | 8,910 | 81 | 89.10 |
| 2010-12-21 | 8,900 | 9,040 | 8,840 | 8,840 | 79 | 88.40 |
| 2010-12-20 | 9,000 | 9,000 | 8,800 | 8,900 | 71 | 89 |
| 2010-12-17 | 8,900 | 9,000 | 8,820 | 8,990 | 140 | 89.90 |
| 2010-12-16 | 8,940 | 9,080 | 8,700 | 8,760 | 271 | 87.60 |
| 2010-12-15 | 8,990 | 9,100 | 8,900 | 9,090 | 150 | 90.90 |
| 2010-12-14 | 8,850 | 9,280 | 8,750 | 9,140 | 98 | 91.40 |
| 2010-12-13 | 8,840 | 8,850 | 8,690 | 8,700 | 121 | 87 |
| 2010-12-10 | 8,690 | 8,820 | 8,630 | 8,810 | 64 | 88.10 |
| 2010-12-09 | 8,860 | 8,900 | 8,840 | 8,840 | 28 | 88.40 |
| 2010-12-08 | 8,800 | 8,990 | 8,400 | 8,760 | 226 | 87.60 |
| 2010-12-07 | 8,650 | 8,800 | 8,620 | 8,800 | 42 | 88 |
| 2010-12-06 | 8,650 | 8,990 | 8,650 | 8,780 | 72 | 87.80 |
| 2010-12-03 | 8,980 | 8,980 | 8,800 | 8,800 | 33 | 88 |
| 2010-12-02 | 8,750 | 8,990 | 8,540 | 8,990 | 84 | 89.90 |
| 2010-12-01 | 8,740 | 8,990 | 8,740 | 8,750 | 47 | 87.50 |
| 2010-11-30 | 8,580 | 8,750 | 8,580 | 8,740 | 57 | 87.40 |
| 2010-11-29 | 8,550 | 8,620 | 8,450 | 8,450 | 77 | 84.50 |
| 2010-11-26 | 8,940 | 9,000 | 8,500 | 8,700 | 194 | 87 |
| 2010-11-25 | 7,910 | 8,800 | 7,870 | 8,790 | 313 | 87.90 |
| 2010-11-24 | 8,030 | 8,200 | 8,010 | 8,060 | 45 | 80.60 |
| 2010-11-22 | 7,830 | 8,330 | 7,830 | 8,330 | 212 | 83.30 |
| 2010-11-19 | 7,610 | 7,790 | 7,590 | 7,680 | 33 | 76.80 |
| 2010-11-18 | 7,610 | 7,890 | 7,610 | 7,890 | 12 | 78.90 |
| 2010-11-17 | 7,410 | 7,790 | 7,410 | 7,790 | 40 | 77.90 |
| 2010-11-16 | 7,500 | 7,500 | 7,500 | 7,500 | 1 | 75 |
| 2010-11-15 | 7,340 | 7,650 | 7,330 | 7,500 | 62 | 75 |
| 2010-11-12 | 7,400 | 7,490 | 7,400 | 7,490 | 7 | 74.90 |
| 2010-11-11 | 7,540 | 7,780 | 7,480 | 7,480 | 27 | 74.80 |
| 2010-11-10 | 7,370 | 7,490 | 7,370 | 7,390 | 14 | 73.90 |
| 2010-11-09 | 7,380 | 7,620 | 7,370 | 7,370 | 19 | 73.70 |
| 2010-11-08 | 7,640 | 7,640 | 7,310 | 7,610 | 48 | 76.10 |
| 2010-11-05 | 7,490 | 7,520 | 7,350 | 7,520 | 22 | 75.20 |
| 2010-11-04 | 7,200 | 7,340 | 7,130 | 7,340 | 24 | 73.40 |
| 2010-11-02 | 7,120 | 7,280 | 7,120 | 7,140 | 9 | 71.40 |
| 2010-11-01 | 7,100 | 7,220 | 7,100 | 7,220 | 5 | 72.20 |
| 2010-10-29 | 7,310 | 7,310 | 7,100 | 7,100 | 16 | 71 |
| 2010-10-28 | 7,530 | 7,530 | 6,880 | 7,010 | 72 | 70.10 |
| 2010-10-27 | 7,740 | 7,740 | 7,530 | 7,530 | 38 | 75.30 |
| 2010-10-26 | 7,600 | 7,850 | 7,560 | 7,560 | 114 | 75.60 |
| 2010-10-25 | 7,550 | 7,550 | 7,250 | 7,330 | 22 | 73.30 |
| 2010-10-22 | 7,200 | 7,550 | 7,200 | 7,550 | 12 | 75.50 |
| 2010-10-21 | 7,220 | 7,220 | 7,200 | 7,200 | 25 | 72 |
| 2010-10-20 | 7,350 | 7,350 | 7,350 | 7,350 | 6 | 73.50 |
| 2010-10-19 | 7,310 | 7,350 | 7,310 | 7,350 | 17 | 73.50 |
| 2010-10-18 | 7,100 | 7,200 | 7,100 | 7,160 | 17 | 71.60 |
| 2010-10-15 | 7,230 | 7,230 | 7,100 | 7,100 | 28 | 71 |
| 2010-10-14 | 7,390 | 7,400 | 7,150 | 7,380 | 45 | 73.80 |
| 2010-10-13 | 7,350 | 7,470 | 7,350 | 7,460 | 130 | 74.60 |
| 2010-10-12 | 7,350 | 7,360 | 7,350 | 7,360 | 3 | 73.60 |
| 2010-10-08 | 7,330 | 7,470 | 7,330 | 7,470 | 11 | 74.70 |
| 2010-10-07 | 7,310 | 7,480 | 7,310 | 7,480 | 3 | 74.80 |
| 2010-10-06 | 7,450 | 7,500 | 7,350 | 7,360 | 10 | 73.60 |
| 2010-10-05 | 7,290 | 7,410 | 7,290 | 7,410 | 15 | 74.10 |
| 2010-10-04 | 7,260 | 7,360 | 7,260 | 7,360 | 21 | 73.60 |
| 2010-10-01 | 7,390 | 7,480 | 7,220 | 7,250 | 75 | 72.50 |
| 2010-09-30 | 7,630 | 7,630 | 7,630 | 7,630 | 2 | 76.30 |
| 2010-09-29 | 7,500 | 7,610 | 7,350 | 7,610 | 15 | 76.10 |
| 2010-09-28 | 7,510 | 7,580 | 7,500 | 7,500 | 11 | 75 |
| 2010-09-27 | 7,770 | 7,770 | 7,570 | 7,570 | 49 | 75.70 |
| 2010-09-24 | 7,610 | 7,900 | 7,530 | 7,540 | 38 | 75.40 |
| 2010-09-22 | 7,460 | 7,580 | 7,460 | 7,580 | 43 | 75.80 |
| 2010-09-21 | 7,470 | 7,570 | 7,400 | 7,500 | 55 | 75 |
| 2010-09-17 | 7,710 | 7,710 | 7,590 | 7,620 | 10 | 76.20 |
| 2010-09-16 | 7,840 | 7,900 | 7,720 | 7,740 | 36 | 77.40 |
| 2010-09-15 | 7,700 | 7,900 | 7,700 | 7,900 | 19 | 79 |
| 2010-09-14 | 7,940 | 7,940 | 7,540 | 7,700 | 26 | 77 |
| 2010-09-13 | 7,560 | 7,810 | 7,560 | 7,810 | 12 | 78.10 |
| 2010-09-10 | 7,600 | 7,790 | 7,520 | 7,520 | 18 | 75.20 |
| 2010-09-09 | 7,600 | 7,600 | 7,600 | 7,600 | 2 | 76 |
| 2010-09-08 | 7,390 | 7,520 | 7,390 | 7,520 | 8 | 75.20 |
| 2010-09-07 | 7,520 | 7,530 | 7,220 | 7,520 | 56 | 75.20 |
| 2010-09-06 | 7,410 | 7,500 | 7,410 | 7,430 | 4 | 74.30 |
| 2010-09-03 | 7,500 | 7,550 | 7,250 | 7,400 | 40 | 74 |
| 2010-09-02 | 7,600 | 7,600 | 7,500 | 7,500 | 25 | 75 |
| 2010-09-01 | 7,400 | 7,600 | 7,400 | 7,500 | 14 | 75 |
| 2010-08-31 | 7,510 | 7,510 | 7,300 | 7,400 | 27 | 74 |
| 2010-08-30 | 7,950 | 7,950 | 7,500 | 7,510 | 41 | 75.10 |
| 2010-08-27 | 7,490 | 7,500 | 7,270 | 7,500 | 45 | 75 |
| 2010-08-26 | 7,550 | 7,580 | 7,270 | 7,270 | 45 | 72.70 |
| 2010-08-25 | 7,690 | 7,690 | 7,020 | 7,330 | 149 | 73.30 |
| 2010-08-24 | 7,810 | 7,950 | 7,510 | 7,750 | 28 | 77.50 |
| 2010-08-23 | 8,000 | 8,000 | 8,000 | 8,000 | 3 | 80 |
| 2010-08-20 | 7,810 | 7,910 | 7,800 | 7,900 | 10 | 79 |
| 2010-08-19 | 7,800 | 8,050 | 7,800 | 8,050 | 18 | 80.50 |
| 2010-08-18 | 8,000 | 8,000 | 8,000 | 8,000 | 4 | 80 |
| 2010-08-17 | 8,000 | 8,050 | 8,000 | 8,050 | 8 | 80.50 |
| 2010-08-16 | 8,100 | 8,100 | 8,000 | 8,100 | 17 | 81 |
| 2010-08-13 | 7,840 | 8,100 | 7,820 | 8,100 | 26 | 81 |
| 2010-08-12 | 7,830 | 8,100 | 7,800 | 8,100 | 34 | 81 |
| 2010-08-11 | 8,040 | 8,190 | 7,790 | 8,160 | 89 | 81.60 |
| 2010-08-10 | 8,220 | 8,220 | 8,130 | 8,130 | 97 | 81.30 |
| 2010-08-09 | 8,220 | 8,290 | 8,110 | 8,290 | 17 | 82.90 |
| 2010-08-06 | 8,340 | 8,410 | 8,200 | 8,310 | 77 | 83.10 |
| 2010-08-05 | 8,430 | 8,490 | 8,260 | 8,340 | 14 | 83.40 |
| 2010-08-04 | 8,280 | 8,400 | 8,260 | 8,400 | 26 | 84 |
| 2010-08-03 | 8,180 | 8,240 | 8,180 | 8,240 | 8 | 82.40 |
| 2010-08-02 | 8,210 | 8,300 | 8,210 | 8,300 | 25 | 83 |
| 2010-07-30 | 8,200 | 8,220 | 8,130 | 8,150 | 20 | 81.50 |
| 2010-07-29 | 8,400 | 8,490 | 8,390 | 8,470 | 15 | 84.70 |
| 2010-07-28 | 8,150 | 8,400 | 8,150 | 8,400 | 23 | 84 |
| 2010-07-27 | 8,270 | 8,300 | 8,200 | 8,260 | 45 | 82.60 |
| 2010-07-26 | 8,250 | 8,250 | 8,250 | 8,250 | 10 | 82.50 |
| 2010-07-23 | 8,120 | 8,140 | 7,810 | 8,140 | 96 | 81.40 |
| 2010-07-22 | 7,950 | 8,120 | 7,900 | 8,120 | 99 | 81.20 |
| 2010-07-21 | 8,000 | 8,100 | 8,000 | 8,100 | 6 | 81 |
| 2010-07-20 | 7,990 | 8,000 | 7,930 | 7,930 | 25 | 79.30 |
| 2010-07-16 | 8,500 | 8,500 | 7,930 | 7,990 | 89 | 79.90 |
| 2010-07-15 | 8,480 | 8,500 | 8,330 | 8,490 | 22 | 84.90 |
| 2010-07-14 | 8,140 | 8,420 | 8,140 | 8,420 | 30 | 84.20 |
| 2010-07-13 | 8,050 | 8,140 | 8,040 | 8,140 | 56 | 81.40 |
| 2010-07-12 | 8,200 | 8,200 | 7,950 | 8,130 | 109 | 81.30 |
| 2010-07-09 | 8,150 | 8,230 | 8,020 | 8,020 | 22 | 80.20 |
| 2010-07-08 | 8,020 | 8,100 | 8,010 | 8,040 | 22 | 80.40 |
| 2010-07-07 | 8,180 | 8,180 | 7,990 | 7,990 | 9 | 79.90 |
| 2010-07-06 | 7,950 | 8,190 | 7,880 | 8,190 | 12 | 81.90 |
| 2010-07-05 | 8,150 | 8,150 | 7,910 | 8,070 | 9 | 80.70 |
| 2010-07-02 | 7,800 | 8,130 | 7,800 | 8,100 | 106 | 81 |
| 2010-07-01 | 7,990 | 8,000 | 7,810 | 7,950 | 89 | 79.50 |
| 2010-06-30 | 7,800 | 8,070 | 7,750 | 8,000 | 73 | 80 |
| 2010-06-29 | 7,950 | 8,090 | 7,810 | 8,090 | 112 | 80.90 |
| 2010-06-28 | 8,220 | 8,220 | 8,000 | 8,010 | 86 | 80.10 |
| 2010-06-25 | 8,280 | 8,280 | 8,020 | 8,220 | 25 | 82.20 |
| 2010-06-24 | 8,160 | 8,320 | 8,000 | 8,320 | 233 | 83.20 |
| 2010-06-23 | 8,520 | 8,660 | 8,130 | 8,200 | 112 | 82 |
| 2010-06-22 | 8,810 | 8,810 | 8,500 | 8,670 | 99 | 86.70 |
| 2010-06-21 | 8,860 | 8,990 | 8,730 | 8,810 | 43 | 88.10 |
| 2010-06-18 | 8,900 | 9,200 | 8,770 | 8,920 | 48 | 89.20 |
| 2010-06-17 | 9,290 | 9,290 | 8,800 | 8,810 | 57 | 88.10 |
| 2010-06-16 | 9,000 | 9,300 | 8,600 | 9,300 | 199 | 93 |
| 2010-06-15 | 8,350 | 9,300 | 8,200 | 9,300 | 127 | 93 |
| 2010-06-14 | 8,340 | 8,340 | 8,280 | 8,330 | 14 | 83.30 |
| 2010-06-11 | 8,270 | 8,380 | 8,200 | 8,200 | 45 | 82 |
| 2010-06-10 | 8,380 | 8,380 | 8,210 | 8,360 | 12 | 83.60 |
| 2010-06-09 | 8,390 | 8,390 | 8,250 | 8,340 | 26 | 83.40 |
| 2010-06-08 | 8,010 | 8,500 | 7,980 | 8,450 | 78 | 84.50 |
| 2010-06-07 | 8,030 | 8,310 | 8,000 | 8,310 | 76 | 83.10 |
| 2010-06-04 | 8,500 | 8,560 | 8,400 | 8,480 | 33 | 84.80 |
| 2010-06-03 | 8,240 | 8,500 | 8,240 | 8,500 | 103 | 85 |
| 2010-06-02 | 8,500 | 8,550 | 8,390 | 8,390 | 28 | 83.90 |
| 2010-06-01 | 8,500 | 8,500 | 8,310 | 8,500 | 107 | 85 |
| 2010-05-31 | 7,780 | 8,380 | 7,780 | 8,380 | 50 | 83.80 |
| 2010-05-28 | 7,630 | 8,090 | 7,600 | 8,080 | 97 | 80.80 |
| 2010-05-27 | 7,370 | 7,500 | 7,200 | 7,480 | 70 | 74.80 |
| 2010-05-26 | 7,810 | 7,810 | 6,910 | 7,430 | 335 | 74.30 |
| 2010-05-25 | 7,710 | 7,820 | 7,500 | 7,680 | 164 | 76.80 |
| 2010-05-24 | 8,010 | 8,020 | 7,700 | 7,730 | 180 | 77.30 |
| 2010-05-21 | 7,840 | 8,150 | 7,590 | 7,860 | 362 | 78.60 |
| 2010-05-20 | 8,500 | 8,700 | 8,000 | 8,020 | 188 | 80.20 |
| 2010-05-19 | 8,400 | 8,790 | 8,310 | 8,790 | 119 | 87.90 |
| 2010-05-18 | 8,850 | 9,470 | 8,500 | 9,000 | 298 | 90 |
| 2010-05-17 | 9,830 | 9,900 | 8,250 | 8,700 | 508 | 87 |
| 2010-05-14 | 10,170 | 10,250 | 10,160 | 10,190 | 69 | 101.90 |
| 2010-05-13 | 10,640 | 10,640 | 10,170 | 10,470 | 37 | 104.70 |
| 2010-05-12 | 11,150 | 11,150 | 10,150 | 10,690 | 337 | 106.90 |
| 2010-05-11 | 11,600 | 11,600 | 10,350 | 11,000 | 519 | 110 |
| 2010-05-10 | 10,900 | 11,360 | 10,900 | 11,360 | 543 | 113.60 |
| 2010-05-07 | 10,200 | 10,400 | 9,660 | 9,860 | 204 | 98.60 |
| 2010-05-06 | 10,500 | 10,750 | 10,410 | 10,720 | 102 | 107.20 |
| 2010-04-30 | 10,780 | 11,220 | 10,380 | 11,000 | 330 | 110 |
| 2010-04-28 | 10,600 | 11,000 | 10,080 | 10,480 | 329 | 104.80 |
| 2010-04-27 | 10,840 | 11,200 | 10,400 | 11,200 | 184 | 112 |
| 2010-04-26 | 10,430 | 10,920 | 10,260 | 10,840 | 195 | 108.40 |
| 2010-04-23 | 11,200 | 11,200 | 10,200 | 10,600 | 631 | 106 |
| 2010-04-22 | 11,200 | 11,490 | 10,500 | 10,900 | 616 | 109 |
| 2010-04-21 | 10,550 | 12,000 | 10,400 | 10,900 | 1,441 | 109 |
| 2010-04-20 | 9,700 | 10,980 | 9,700 | 10,980 | 575 | 109.80 |
| 2010-04-19 | 9,200 | 9,550 | 9,200 | 9,480 | 158 | 94.80 |
| 2010-04-16 | 9,270 | 9,400 | 9,100 | 9,400 | 131 | 94 |
| 2010-04-15 | 9,240 | 9,250 | 9,000 | 9,250 | 71 | 92.50 |
| 2010-04-14 | 9,150 | 9,200 | 9,100 | 9,200 | 115 | 92 |
| 2010-04-13 | 9,200 | 9,200 | 9,150 | 9,180 | 66 | 91.80 |
| 2010-04-12 | 9,050 | 9,200 | 9,050 | 9,200 | 46 | 92 |
| 2010-04-09 | 9,110 | 9,200 | 9,100 | 9,200 | 48 | 92 |
| 2010-04-08 | 9,170 | 9,200 | 8,990 | 9,200 | 20 | 92 |
| 2010-04-07 | 9,020 | 9,180 | 9,020 | 9,180 | 23 | 91.80 |
| 2010-04-06 | 9,010 | 9,110 | 8,950 | 9,110 | 33 | 91.10 |
| 2010-04-05 | 9,050 | 9,170 | 9,010 | 9,170 | 38 | 91.70 |
| 2010-04-02 | 9,080 | 9,090 | 8,590 | 9,090 | 125 | 90.90 |
| 2010-04-01 | 9,050 | 9,050 | 8,850 | 9,050 | 54 | 90.50 |
| 2010-03-31 | 8,910 | 9,100 | 8,900 | 9,090 | 65 | 90.90 |
| 2010-03-30 | 9,090 | 9,140 | 8,880 | 9,140 | 137 | 91.40 |
| 2010-03-29 | 9,100 | 9,110 | 8,920 | 9,100 | 142 | 91 |
| 2010-03-26 | 9,200 | 9,200 | 9,020 | 9,170 | 134 | 91.70 |
| 2010-03-25 | 9,400 | 9,400 | 9,100 | 9,390 | 137 | 93.90 |
| 2010-03-24 | 9,430 | 9,460 | 9,120 | 9,400 | 210 | 94 |
| 2010-03-23 | 8,940 | 9,470 | 8,920 | 9,420 | 320 | 94.20 |
| 2010-03-19 | 9,000 | 9,320 | 8,920 | 9,240 | 191 | 92.40 |
| 2010-03-18 | 9,100 | 9,350 | 8,860 | 9,250 | 179 | 92.50 |
| 2010-03-17 | 8,840 | 9,100 | 8,840 | 9,100 | 249 | 91 |
| 2010-03-16 | 9,050 | 9,100 | 8,800 | 8,900 | 446 | 89 |
| 2010-03-15 | 9,400 | 9,650 | 8,990 | 9,280 | 633 | 92.80 |
| 2010-03-12 | 9,650 | 10,250 | 8,750 | 9,380 | 2,484 | 93.80 |
| 2010-03-11 | 9,200 | 9,650 | 9,150 | 9,650 | 1,071 | 96.50 |
| 2010-03-10 | 8,150 | 8,150 | 8,040 | 8,150 | 12 | 81.50 |
| 2010-03-09 | 8,150 | 8,260 | 7,980 | 8,150 | 168 | 81.50 |
| 2010-03-08 | 8,300 | 8,450 | 8,100 | 8,300 | 122 | 83 |
| 2010-03-05 | 8,500 | 8,520 | 8,110 | 8,300 | 109 | 83 |
| 2010-03-04 | 8,380 | 8,690 | 8,100 | 8,540 | 171 | 85.40 |
| 2010-03-03 | 8,550 | 8,870 | 8,490 | 8,680 | 82 | 86.80 |
| 2010-03-02 | 9,200 | 9,200 | 8,500 | 8,600 | 207 | 86 |
| 2010-03-01 | 9,350 | 9,400 | 9,100 | 9,200 | 116 | 92 |
| 2010-02-26 | 9,000 | 9,300 | 8,960 | 9,250 | 182 | 92.50 |
| 2010-02-25 | 8,900 | 9,000 | 8,790 | 9,000 | 208 | 90 |
| 2010-02-24 | 8,500 | 8,900 | 8,500 | 8,900 | 122 | 89 |
| 2010-02-23 | 8,780 | 8,800 | 8,350 | 8,800 | 231 | 88 |
| 2010-02-22 | 8,690 | 8,780 | 8,630 | 8,780 | 78 | 87.80 |
| 2010-02-19 | 8,580 | 8,700 | 8,530 | 8,700 | 124 | 87 |
| 2010-02-18 | 8,400 | 8,600 | 8,400 | 8,580 | 216 | 85.80 |
| 2010-02-17 | 8,390 | 8,450 | 8,270 | 8,420 | 138 | 84.20 |
| 2010-02-16 | 8,470 | 8,470 | 7,500 | 8,400 | 617 | 84 |
| 2010-02-15 | 8,470 | 8,500 | 8,300 | 8,500 | 106 | 85 |
| 2010-02-12 | 8,250 | 8,490 | 8,000 | 8,470 | 290 | 84.70 |
| 2010-02-10 | 7,910 | 8,400 | 7,910 | 8,250 | 244 | 82.50 |
| 2010-02-09 | 7,880 | 7,910 | 7,870 | 7,910 | 115 | 79.10 |
| 2010-02-08 | 7,450 | 7,950 | 7,450 | 7,910 | 166 | 79.10 |
| 2010-02-05 | 7,350 | 7,430 | 7,320 | 7,430 | 17 | 74.30 |
| 2010-02-04 | 7,450 | 7,770 | 7,320 | 7,320 | 55 | 73.20 |
| 2010-02-03 | 7,280 | 7,430 | 7,250 | 7,430 | 72 | 74.30 |
| 2010-02-02 | 7,450 | 7,600 | 7,430 | 7,570 | 21 | 75.70 |
| 2010-02-01 | 7,550 | 7,550 | 7,230 | 7,450 | 44 | 74.50 |
| 2010-01-29 | 7,600 | 7,660 | 7,400 | 7,400 | 44 | 74 |
| 2010-01-28 | 7,400 | 7,550 | 7,230 | 7,550 | 27 | 75.50 |
| 2010-01-27 | 7,750 | 7,750 | 7,400 | 7,400 | 72 | 74 |
| 2010-01-26 | 7,880 | 7,950 | 7,310 | 7,680 | 240 | 76.80 |
| 2010-01-25 | 7,310 | 8,100 | 7,310 | 7,580 | 825 | 75.80 |
| 2010-01-22 | 6,850 | 7,050 | 6,850 | 7,050 | 45 | 70.50 |
| 2010-01-21 | 6,980 | 6,990 | 6,870 | 6,950 | 40 | 69.50 |
| 2010-01-20 | 6,900 | 7,060 | 6,890 | 7,060 | 39 | 70.60 |
| 2010-01-19 | 6,900 | 6,990 | 6,900 | 6,900 | 55 | 69 |
| 2010-01-18 | 7,080 | 7,080 | 6,900 | 6,900 | 40 | 69 |
| 2010-01-15 | 6,960 | 7,080 | 6,950 | 7,050 | 34 | 70.50 |
| 2010-01-14 | 7,000 | 7,060 | 6,900 | 6,990 | 21 | 69.90 |
| 2010-01-13 | 7,000 | 7,050 | 6,990 | 6,990 | 24 | 69.90 |
| 2010-01-12 | 6,800 | 7,090 | 6,800 | 6,980 | 132 | 69.80 |
| 2010-01-08 | 6,680 | 6,840 | 6,680 | 6,840 | 43 | 68.40 |
| 2010-01-07 | 6,810 | 6,820 | 6,600 | 6,630 | 59 | 66.30 |
| 2010-01-06 | 6,960 | 6,960 | 6,670 | 6,670 | 47 | 66.70 |
| 2010-01-05 | 7,180 | 7,180 | 6,570 | 6,950 | 140 | 69.50 |
| 2010-01-04 | 7,050 | 7,300 | 6,990 | 7,190 | 68 | 71.90 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-03-28]1株→5株
