3352 (株)バッファロー 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 | 63,100 | 64,000 | 63,100 | 64,000 | 3 | 640 |
| 2010-12-29 | 64,100 | 64,100 | 62,300 | 62,600 | 20 | 626 |
| 2010-12-28 | 65,000 | 65,000 | 64,500 | 64,500 | 15 | 645 |
| 2010-12-27 | 64,700 | 64,800 | 64,700 | 64,700 | 21 | 647 |
| 2010-12-24 | 65,000 | 65,300 | 64,600 | 65,300 | 13 | 653 |
| 2010-12-22 | 65,000 | 65,100 | 65,000 | 65,100 | 8 | 651 |
| 2010-12-21 | 64,900 | 64,900 | 64,400 | 64,900 | 22 | 649 |
| 2010-12-20 | 64,000 | 64,900 | 63,800 | 64,900 | 13 | 649 |
| 2010-12-17 | 64,200 | 64,200 | 63,600 | 63,600 | 21 | 636 |
| 2010-12-16 | 63,300 | 64,100 | 63,300 | 64,100 | 35 | 641 |
| 2010-12-15 | 64,200 | 64,500 | 63,200 | 63,300 | 24 | 633 |
| 2010-12-14 | 66,400 | 66,400 | 64,000 | 64,300 | 44 | 643 |
| 2010-12-13 | 62,000 | 63,400 | 62,000 | 63,400 | 53 | 634 |
| 2010-12-10 | 62,000 | 62,100 | 62,000 | 62,100 | 5 | 621 |
| 2010-12-09 | 62,000 | 62,000 | 62,000 | 62,000 | 2 | 620 |
| 2010-12-08 | 62,100 | 62,300 | 62,000 | 62,000 | 10 | 620 |
| 2010-12-07 | 62,300 | 62,300 | 62,000 | 62,300 | 4 | 623 |
| 2010-12-06 | 61,800 | 62,000 | 61,800 | 62,000 | 7 | 620 |
| 2010-12-03 | 61,700 | 61,800 | 61,200 | 61,800 | 7 | 618 |
| 2010-12-02 | 61,600 | 61,900 | 61,600 | 61,800 | 23 | 618 |
| 2010-12-01 | 59,700 | 59,700 | 59,500 | 59,500 | 7 | 595 |
| 2010-11-30 | 61,500 | 61,500 | 59,600 | 59,600 | 5 | 596 |
| 2010-11-29 | 60,000 | 61,600 | 60,000 | 61,600 | 9 | 616 |
| 2010-11-26 | 61,000 | 61,000 | 60,000 | 60,000 | 5 | 600 |
| 2010-11-25 | 60,000 | 61,000 | 60,000 | 60,000 | 47 | 600 |
| 2010-11-24 | 59,500 | 59,600 | 59,500 | 59,500 | 4 | 595 |
| 2010-11-22 | 58,600 | 59,800 | 58,500 | 58,600 | 52 | 586 |
| 2010-11-19 | 58,700 | 59,200 | 58,700 | 58,900 | 5 | 589 |
| 2010-11-18 | 58,200 | 58,900 | 58,100 | 58,900 | 7 | 589 |
| 2010-11-17 | 58,000 | 58,600 | 58,000 | 58,600 | 5 | 586 |
| 2010-11-16 | 57,300 | 58,600 | 57,300 | 57,900 | 21 | 579 |
| 2010-11-15 | 59,200 | 59,200 | 59,200 | 59,200 | 1 | 592 |
| 2010-11-12 | 59,100 | 60,300 | 59,100 | 59,100 | 38 | 591 |
| 2010-11-11 | 58,100 | 58,100 | 58,100 | 58,100 | 2 | 581 |
| 2010-11-10 | 57,800 | 57,800 | 57,500 | 57,500 | 2 | 575 |
| 2010-11-09 | 58,100 | 58,300 | 57,000 | 57,000 | 6 | 570 |
| 2010-11-08 | 58,000 | 58,000 | 58,000 | 58,000 | 4 | 580 |
| 2010-11-05 | 57,600 | 57,900 | 57,600 | 57,800 | 8 | 578 |
| 2010-11-04 | 58,000 | 58,000 | 57,500 | 57,600 | 5 | 576 |
| 2010-11-02 | 58,900 | 59,500 | 57,100 | 58,000 | 17 | 580 |
| 2010-11-01 | 55,200 | 56,900 | 55,000 | 55,000 | 11 | 550 |
| 2010-10-29 | 56,300 | 56,300 | 56,200 | 56,200 | 7 | 562 |
| 2010-10-28 | 57,000 | 57,000 | 56,300 | 56,300 | 2 | 563 |
| 2010-10-27 | 57,600 | 57,600 | 57,200 | 57,200 | 3 | 572 |
| 2010-10-26 | 57,500 | 57,900 | 57,500 | 57,500 | 13 | 575 |
| 2010-10-25 | 58,900 | 58,900 | 57,300 | 58,600 | 9 | 586 |
| 2010-10-22 | 56,300 | 57,000 | 56,300 | 56,900 | 15 | 569 |
| 2010-10-21 | 56,200 | 57,000 | 56,200 | 57,000 | 8 | 570 |
| 2010-10-20 | 56,100 | 56,700 | 56,100 | 56,300 | 13 | 563 |
| 2010-10-19 | 56,600 | 56,900 | 56,500 | 56,500 | 16 | 565 |
| 2010-10-18 | 56,700 | 57,000 | 56,500 | 56,600 | 19 | 566 |
| 2010-10-15 | 56,800 | 57,400 | 56,600 | 56,600 | 5 | 566 |
| 2010-10-14 | 57,000 | 57,500 | 57,000 | 57,500 | 8 | 575 |
| 2010-10-13 | 57,000 | 57,000 | 57,000 | 57,000 | 16 | 570 |
| 2010-10-12 | 58,600 | 58,600 | 57,500 | 57,500 | 8 | 575 |
| 2010-10-08 | 57,900 | 57,900 | 57,900 | 57,900 | 1 | 579 |
| 2010-10-07 | 58,500 | 58,500 | 57,800 | 57,800 | 5 | 578 |
| 2010-10-06 | 58,000 | 59,000 | 58,000 | 59,000 | 5 | 590 |
| 2010-10-05 | 57,400 | 58,200 | 57,400 | 58,200 | 3 | 582 |
| 2010-10-04 | 60,000 | 60,000 | 56,800 | 56,800 | 54 | 568 |
| 2010-10-01 | 59,000 | 59,000 | 58,800 | 58,800 | 4 | 588 |
| 2010-09-30 | 59,900 | 59,900 | 59,000 | 59,000 | 6 | 590 |
| 2010-09-29 | 59,500 | 60,000 | 59,000 | 60,000 | 5 | 600 |
| 2010-09-28 | 60,100 | 60,100 | 59,600 | 59,600 | 17 | 596 |
| 2010-09-27 | 60,200 | 61,000 | 60,000 | 60,300 | 28 | 603 |
| 2010-09-24 | 60,700 | 60,900 | 60,600 | 60,700 | 11 | 607 |
| 2010-09-22 | 61,000 | 61,000 | 60,400 | 60,500 | 3 | 605 |
| 2010-09-21 | 60,400 | 60,500 | 60,400 | 60,500 | 27 | 605 |
| 2010-09-17 | 60,300 | 60,500 | 60,300 | 60,300 | 8 | 603 |
| 2010-09-16 | 60,100 | 60,300 | 60,000 | 60,300 | 5 | 603 |
| 2010-09-15 | 59,300 | 60,100 | 59,300 | 60,100 | 9 | 601 |
| 2010-09-14 | 59,900 | 59,900 | 59,300 | 59,300 | 3 | 593 |
| 2010-09-13 | 60,000 | 60,000 | 59,600 | 59,600 | 15 | 596 |
| 2010-09-10 | 60,000 | 60,000 | 59,400 | 60,000 | 9 | 600 |
| 2010-09-09 | 60,000 | 60,000 | 59,200 | 59,200 | 16 | 592 |
| 2010-09-08 | 59,200 | 59,200 | 59,100 | 59,100 | 2 | 591 |
| 2010-09-06 | 59,500 | 60,000 | 59,500 | 60,000 | 5 | 600 |
| 2010-09-03 | 60,200 | 60,200 | 58,700 | 58,700 | 10 | 587 |
| 2010-09-02 | 61,000 | 61,000 | 61,000 | 61,000 | 7 | 610 |
| 2010-09-01 | 59,100 | 60,000 | 59,100 | 60,000 | 4 | 600 |
| 2010-08-31 | 59,700 | 59,900 | 59,000 | 59,900 | 17 | 599 |
| 2010-08-30 | 59,800 | 60,000 | 59,700 | 59,800 | 11 | 598 |
| 2010-08-27 | 59,500 | 60,500 | 59,500 | 59,700 | 4 | 597 |
| 2010-08-26 | 60,000 | 60,000 | 59,500 | 59,500 | 5 | 595 |
| 2010-08-25 | 61,000 | 61,000 | 59,400 | 59,500 | 47 | 595 |
| 2010-08-24 | 60,000 | 60,000 | 60,000 | 60,000 | 4 | 600 |
| 2010-08-23 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 600 |
| 2010-08-20 | 60,500 | 60,500 | 60,500 | 60,500 | 1 | 605 |
| 2010-08-19 | 59,900 | 59,900 | 59,900 | 59,900 | 1 | 599 |
| 2010-08-18 | 61,000 | 61,000 | 60,000 | 60,000 | 6 | 600 |
| 2010-08-17 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2010-08-16 | 60,200 | 60,200 | 58,500 | 60,000 | 14 | 600 |
| 2010-08-13 | 59,800 | 59,900 | 58,300 | 59,800 | 22 | 598 |
| 2010-08-12 | 60,500 | 60,500 | 59,800 | 59,800 | 30 | 598 |
| 2010-08-11 | 61,200 | 61,200 | 60,500 | 60,500 | 12 | 605 |
| 2010-08-10 | 63,500 | 63,500 | 61,300 | 61,300 | 47 | 613 |
| 2010-08-09 | 60,100 | 61,100 | 59,800 | 60,300 | 22 | 603 |
| 2010-08-06 | 61,200 | 61,200 | 60,500 | 60,600 | 21 | 606 |
| 2010-08-05 | 60,700 | 61,300 | 60,700 | 61,300 | 4 | 613 |
| 2010-08-04 | 61,200 | 61,200 | 60,700 | 60,700 | 4 | 607 |
| 2010-08-03 | 62,400 | 62,400 | 61,100 | 61,100 | 9 | 611 |
| 2010-08-02 | 61,500 | 61,500 | 60,600 | 60,800 | 29 | 608 |
| 2010-07-30 | 62,000 | 62,000 | 61,800 | 62,000 | 7 | 620 |
| 2010-07-29 | 61,500 | 62,000 | 61,500 | 62,000 | 4 | 620 |
| 2010-07-28 | 62,700 | 62,700 | 61,100 | 61,300 | 21 | 613 |
| 2010-07-27 | 62,500 | 62,700 | 62,500 | 62,700 | 2 | 627 |
| 2010-07-26 | 62,000 | 62,000 | 62,000 | 62,000 | 22 | 620 |
| 2010-07-23 | 61,900 | 62,200 | 61,600 | 61,600 | 9 | 616 |
| 2010-07-22 | 61,100 | 61,100 | 61,100 | 61,100 | 6 | 611 |
| 2010-07-21 | 61,500 | 61,500 | 61,200 | 61,200 | 4 | 612 |
| 2010-07-20 | 61,500 | 62,400 | 61,300 | 62,400 | 25 | 624 |
| 2010-07-16 | 63,000 | 63,000 | 62,500 | 62,500 | 4 | 625 |
| 2010-07-15 | 63,800 | 64,000 | 62,600 | 62,600 | 19 | 626 |
| 2010-07-14 | 64,800 | 64,800 | 64,800 | 64,800 | 1 | 648 |
| 2010-07-13 | 64,800 | 64,800 | 64,800 | 64,800 | 19 | 648 |
| 2010-07-12 | 63,800 | 63,800 | 63,800 | 63,800 | 4 | 638 |
| 2010-07-09 | 62,700 | 63,000 | 62,500 | 63,000 | 12 | 630 |
| 2010-07-08 | 62,400 | 63,000 | 62,400 | 63,000 | 4 | 630 |
| 2010-07-07 | 62,000 | 62,300 | 62,000 | 62,300 | 7 | 623 |
| 2010-07-05 | 62,000 | 62,400 | 62,000 | 62,000 | 8 | 620 |
| 2010-07-01 | 61,400 | 61,400 | 61,100 | 61,100 | 16 | 611 |
| 2010-06-30 | 62,200 | 63,900 | 61,100 | 63,900 | 29 | 639 |
| 2010-06-29 | 64,000 | 64,400 | 62,300 | 63,300 | 8 | 633 |
| 2010-06-28 | 63,600 | 63,600 | 62,500 | 63,000 | 41 | 630 |
| 2010-06-25 | 64,000 | 64,700 | 64,000 | 64,000 | 10 | 640 |
| 2010-06-24 | 64,000 | 64,000 | 64,000 | 64,000 | 5 | 640 |
| 2010-06-23 | 63,700 | 65,000 | 63,500 | 65,000 | 10 | 650 |
| 2010-06-22 | 64,900 | 64,900 | 63,900 | 63,900 | 10 | 639 |
| 2010-06-21 | 63,000 | 64,500 | 62,600 | 64,000 | 32 | 640 |
| 2010-06-18 | 64,200 | 64,200 | 62,500 | 62,800 | 23 | 628 |
| 2010-06-17 | 67,700 | 75,100 | 63,500 | 64,200 | 435 | 642 |
| 2010-06-16 | 63,000 | 67,900 | 63,000 | 67,700 | 99 | 677 |
| 2010-06-15 | 62,000 | 64,900 | 62,000 | 62,900 | 35 | 629 |
| 2010-06-14 | 60,000 | 61,600 | 60,000 | 61,100 | 22 | 611 |
| 2010-06-11 | 61,600 | 61,600 | 60,000 | 60,000 | 18 | 600 |
| 2010-06-10 | 61,900 | 62,000 | 60,200 | 60,200 | 9 | 602 |
| 2010-06-09 | 60,800 | 60,800 | 60,000 | 60,000 | 6 | 600 |
| 2010-06-08 | 59,700 | 59,800 | 59,700 | 59,800 | 9 | 598 |
| 2010-06-07 | 59,700 | 60,500 | 59,500 | 60,000 | 27 | 600 |
| 2010-06-04 | 61,000 | 61,300 | 61,000 | 61,000 | 12 | 610 |
| 2010-06-03 | 60,400 | 61,400 | 60,400 | 61,400 | 12 | 614 |
| 2010-06-02 | 60,500 | 60,500 | 60,000 | 60,000 | 10 | 600 |
| 2010-06-01 | 61,500 | 61,500 | 61,000 | 61,000 | 13 | 610 |
| 2010-05-31 | 61,000 | 62,000 | 61,000 | 61,500 | 9 | 615 |
| 2010-05-28 | 62,300 | 62,300 | 60,700 | 62,000 | 8 | 620 |
| 2010-05-27 | 59,900 | 60,400 | 59,500 | 60,300 | 17 | 603 |
| 2010-05-26 | 59,400 | 59,900 | 59,300 | 59,900 | 17 | 599 |
| 2010-05-25 | 60,500 | 60,500 | 59,400 | 59,500 | 44 | 595 |
| 2010-05-24 | 61,000 | 61,000 | 59,400 | 60,900 | 22 | 609 |
| 2010-05-21 | 57,500 | 59,000 | 57,300 | 59,000 | 32 | 590 |
| 2010-05-20 | 60,700 | 62,000 | 58,800 | 59,100 | 73 | 591 |
| 2010-05-19 | 61,100 | 61,200 | 60,200 | 61,000 | 64 | 610 |
| 2010-05-18 | 63,400 | 63,400 | 61,900 | 61,900 | 23 | 619 |
| 2010-05-17 | 67,700 | 67,700 | 61,900 | 61,900 | 97 | 619 |
| 2010-05-14 | 68,200 | 69,000 | 63,000 | 67,600 | 116 | 676 |
| 2010-05-13 | 70,300 | 74,800 | 70,300 | 72,200 | 67 | 722 |
| 2010-05-12 | 72,900 | 72,900 | 69,900 | 69,900 | 52 | 699 |
| 2010-05-11 | 72,500 | 73,200 | 71,400 | 71,400 | 37 | 714 |
| 2010-05-10 | 69,900 | 71,400 | 69,900 | 71,400 | 44 | 714 |
| 2010-05-07 | 71,900 | 71,900 | 68,700 | 69,200 | 148 | 692 |
| 2010-05-06 | 74,100 | 74,800 | 73,200 | 73,200 | 54 | 732 |
| 2010-04-30 | 74,000 | 74,500 | 73,200 | 73,600 | 41 | 736 |
| 2010-04-28 | 74,000 | 75,100 | 72,500 | 73,400 | 55 | 734 |
| 2010-04-27 | 76,100 | 76,100 | 74,400 | 75,500 | 44 | 755 |
| 2010-04-26 | 72,000 | 76,900 | 72,000 | 76,900 | 91 | 769 |
| 2010-04-23 | 72,900 | 73,000 | 71,500 | 71,600 | 72 | 716 |
| 2010-04-22 | 71,500 | 72,200 | 70,500 | 72,200 | 35 | 722 |
| 2010-04-21 | 73,900 | 74,800 | 70,100 | 72,700 | 288 | 727 |
| 2010-04-20 | 67,000 | 76,900 | 66,800 | 76,900 | 590 | 769 |
| 2010-04-19 | 67,500 | 67,500 | 66,500 | 66,900 | 42 | 669 |
| 2010-04-16 | 67,800 | 68,000 | 67,000 | 68,000 | 44 | 680 |
| 2010-04-15 | 66,500 | 67,400 | 66,200 | 66,500 | 23 | 665 |
| 2010-04-14 | 65,400 | 68,000 | 65,400 | 66,000 | 66 | 660 |
| 2010-04-13 | 66,000 | 66,600 | 64,000 | 65,200 | 88 | 652 |
| 2010-04-12 | 64,400 | 66,000 | 64,200 | 65,900 | 39 | 659 |
| 2010-04-09 | 64,000 | 64,100 | 63,400 | 63,400 | 39 | 634 |
| 2010-04-08 | 63,000 | 63,800 | 63,000 | 63,500 | 45 | 635 |
| 2010-04-07 | 62,800 | 63,800 | 62,800 | 63,400 | 22 | 634 |
| 2010-04-06 | 63,100 | 63,500 | 62,700 | 62,700 | 29 | 627 |
| 2010-04-05 | 62,300 | 63,400 | 62,200 | 63,000 | 52 | 630 |
| 2010-04-02 | 62,300 | 62,800 | 62,200 | 62,300 | 29 | 623 |
| 2010-04-01 | 63,400 | 63,500 | 62,200 | 62,500 | 33 | 625 |
| 2010-03-31 | 62,400 | 63,500 | 62,200 | 63,500 | 45 | 635 |
| 2010-03-30 | 62,100 | 62,600 | 62,100 | 62,500 | 35 | 625 |
| 2010-03-29 | 61,400 | 62,300 | 61,200 | 62,300 | 38 | 623 |
| 2010-03-26 | 64,500 | 71,000 | 63,600 | 63,600 | 272 | 636 |
| 2010-03-25 | 63,300 | 65,200 | 62,500 | 64,000 | 170 | 640 |
| 2010-03-24 | 62,900 | 63,000 | 60,500 | 62,500 | 117 | 625 |
| 2010-03-23 | 62,100 | 62,500 | 62,000 | 62,500 | 44 | 625 |
| 2010-03-19 | 62,400 | 63,000 | 61,800 | 61,800 | 30 | 618 |
| 2010-03-18 | 62,400 | 62,500 | 61,600 | 61,600 | 12 | 616 |
| 2010-03-17 | 61,800 | 62,400 | 61,600 | 62,400 | 29 | 624 |
| 2010-03-16 | 61,700 | 61,800 | 61,000 | 61,000 | 25 | 610 |
| 2010-03-15 | 61,200 | 61,500 | 61,200 | 61,400 | 41 | 614 |
| 2010-03-12 | 60,700 | 61,200 | 59,800 | 61,200 | 56 | 612 |
| 2010-03-11 | 60,800 | 60,800 | 60,200 | 60,600 | 14 | 606 |
| 2010-03-10 | 60,400 | 60,700 | 59,800 | 60,700 | 56 | 607 |
| 2010-03-09 | 61,400 | 61,400 | 60,300 | 60,300 | 81 | 603 |
| 2010-03-08 | 61,600 | 61,800 | 60,900 | 61,800 | 33 | 618 |
| 2010-03-05 | 60,500 | 61,700 | 60,500 | 61,700 | 26 | 617 |
| 2010-03-04 | 60,400 | 61,000 | 60,100 | 60,500 | 19 | 605 |
| 2010-03-03 | 61,300 | 61,800 | 60,100 | 60,100 | 54 | 601 |
| 2010-03-02 | 61,300 | 61,300 | 60,800 | 60,800 | 21 | 608 |
| 2010-03-01 | 61,000 | 61,800 | 61,000 | 61,800 | 30 | 618 |
| 2010-02-26 | 60,300 | 60,900 | 60,200 | 60,200 | 65 | 602 |
| 2010-02-25 | 61,500 | 61,500 | 60,100 | 60,100 | 15 | 601 |
| 2010-02-24 | 60,000 | 61,000 | 60,000 | 61,000 | 62 | 610 |
| 2010-02-23 | 59,700 | 60,000 | 59,600 | 60,000 | 12 | 600 |
| 2010-02-22 | 60,000 | 60,300 | 59,100 | 59,500 | 12 | 595 |
| 2010-02-19 | 59,600 | 59,800 | 59,500 | 59,500 | 8 | 595 |
| 2010-02-18 | 59,500 | 59,500 | 59,500 | 59,500 | 1 | 595 |
| 2010-02-17 | 60,000 | 60,300 | 59,000 | 60,300 | 30 | 603 |
| 2010-02-16 | 60,000 | 60,000 | 60,000 | 60,000 | 6 | 600 |
| 2010-02-15 | 60,500 | 60,500 | 60,000 | 60,000 | 8 | 600 |
| 2010-02-12 | 60,400 | 60,600 | 60,000 | 60,000 | 24 | 600 |
| 2010-02-10 | 60,000 | 60,400 | 60,000 | 60,400 | 8 | 604 |
| 2010-02-09 | 60,000 | 60,000 | 59,500 | 59,600 | 26 | 596 |
| 2010-02-08 | 60,500 | 60,800 | 59,500 | 60,800 | 44 | 608 |
| 2010-02-05 | 60,000 | 60,300 | 59,400 | 60,000 | 63 | 600 |
| 2010-02-04 | 61,600 | 61,600 | 60,800 | 61,500 | 21 | 615 |
| 2010-02-03 | 60,900 | 61,600 | 60,000 | 61,600 | 28 | 616 |
| 2010-02-02 | 60,200 | 61,000 | 59,900 | 60,900 | 9 | 609 |
| 2010-02-01 | 59,500 | 60,100 | 59,500 | 60,100 | 12 | 601 |
| 2010-01-29 | 59,400 | 59,600 | 59,200 | 59,600 | 9 | 596 |
| 2010-01-28 | 59,300 | 59,400 | 59,100 | 59,400 | 7 | 594 |
| 2010-01-27 | 59,800 | 59,800 | 58,800 | 58,800 | 19 | 588 |
| 2010-01-26 | 61,000 | 61,000 | 59,800 | 59,800 | 10 | 598 |
| 2010-01-25 | 61,500 | 61,500 | 60,000 | 60,000 | 37 | 600 |
| 2010-01-22 | 59,100 | 60,000 | 59,000 | 60,000 | 36 | 600 |
| 2010-01-21 | 60,100 | 60,100 | 59,500 | 59,500 | 29 | 595 |
| 2010-01-20 | 60,100 | 60,100 | 59,600 | 60,000 | 14 | 600 |
| 2010-01-19 | 60,000 | 60,000 | 59,300 | 59,500 | 15 | 595 |
| 2010-01-18 | 59,100 | 60,500 | 59,100 | 59,100 | 50 | 591 |
| 2010-01-15 | 58,800 | 59,000 | 58,500 | 59,000 | 10 | 590 |
| 2010-01-14 | 59,500 | 59,500 | 58,600 | 58,800 | 31 | 588 |
| 2010-01-13 | 59,600 | 59,600 | 59,500 | 59,500 | 2 | 595 |
| 2010-01-12 | 58,500 | 59,400 | 58,300 | 59,400 | 11 | 594 |
| 2010-01-08 | 58,300 | 58,500 | 58,000 | 58,000 | 17 | 580 |
| 2010-01-07 | 57,900 | 59,500 | 57,500 | 58,500 | 31 | 585 |
| 2010-01-06 | 57,800 | 58,000 | 57,500 | 58,000 | 22 | 580 |
| 2010-01-05 | 57,800 | 58,000 | 57,200 | 57,800 | 51 | 578 |
| 2010-01-04 | 58,600 | 58,600 | 57,000 | 58,000 | 35 | 580 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-03-28]1株→4株
