3360 シップヘルスケアホールディングス(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 | 1,068 | 1,083 | 1,054 | 1,065 | 102,500 | 532.50 |
| 2010-12-29 | 1,046 | 1,085 | 1,046 | 1,074 | 124,500 | 537 |
| 2010-12-28 | 1,050 | 1,067 | 1,047 | 1,051 | 82,200 | 525.50 |
| 2010-12-27 | 1,053 | 1,074 | 1,053 | 1,058 | 90,500 | 529 |
| 2010-12-24 | 1,060 | 1,067 | 1,052 | 1,057 | 113,100 | 528.50 |
| 2010-12-22 | 1,095 | 1,106 | 1,051 | 1,057 | 346,200 | 528.50 |
| 2010-12-21 | 1,055 | 1,086 | 1,053 | 1,084 | 347,500 | 542 |
| 2010-12-20 | 1,040 | 1,061 | 1,033 | 1,055 | 313,800 | 527.50 |
| 2010-12-17 | 1,000 | 1,028 | 1,000 | 1,028 | 328,700 | 514 |
| 2010-12-16 | 1,035 | 1,035 | 1,003 | 1,009 | 323,500 | 504.50 |
| 2010-12-15 | 1,017 | 1,030 | 1,006 | 1,023 | 262,600 | 511.50 |
| 2010-12-14 | 1,035 | 1,035 | 1,020 | 1,021 | 127,500 | 510.50 |
| 2010-12-13 | 1,011 | 1,031 | 1,005 | 1,030 | 137,000 | 515 |
| 2010-12-10 | 1,025 | 1,025 | 1,000 | 1,011 | 177,600 | 505.50 |
| 2010-12-09 | 1,000 | 1,032 | 1,000 | 1,015 | 233,500 | 507.50 |
| 2010-12-08 | 1,005 | 1,008 | 998 | 1,006 | 265,000 | 503 |
| 2010-12-07 | 1,016 | 1,025 | 1,001 | 1,009 | 240,500 | 504.50 |
| 2010-12-06 | 1,021 | 1,070 | 1,020 | 1,030 | 346,000 | 515 |
| 2010-12-03 | 995 | 1,038 | 984 | 1,030 | 553,600 | 515 |
| 2010-12-02 | 999 | 1,000 | 975 | 980 | 279,300 | 490 |
| 2010-12-01 | 956 | 989 | 955 | 984 | 316,700 | 492 |
| 2010-11-30 | 980 | 996 | 958 | 961 | 525,700 | 480.50 |
| 2010-11-29 | 958 | 1,008 | 953 | 1,000 | 782,400 | 500 |
| 2010-11-26 | 920 | 970 | 914 | 937 | 816,600 | 468.50 |
| 2010-11-25 | 889 | 889 | 872 | 875 | 127,300 | 437.50 |
| 2010-11-24 | 860 | 905 | 856 | 891 | 298,400 | 445.50 |
| 2010-11-22 | 873 | 883 | 866 | 875 | 111,300 | 437.50 |
| 2010-11-19 | 880 | 883 | 856 | 866 | 209,000 | 433 |
| 2010-11-18 | 840 | 874 | 839 | 872 | 240,200 | 436 |
| 2010-11-17 | 817 | 840 | 817 | 838 | 180,300 | 419 |
| 2010-11-16 | 842 | 847 | 817 | 820 | 501,400 | 410 |
| 2010-11-15 | 842 | 860 | 833 | 848 | 266,600 | 424 |
| 2010-11-12 | 855 | 883 | 843 | 872 | 351,700 | 436 |
| 2010-11-11 | 855 | 855 | 819 | 835 | 531,300 | 417.50 |
| 2010-11-10 | 897 | 897 | 865 | 870 | 349,100 | 435 |
| 2010-11-09 | 915 | 918 | 872 | 898 | 346,000 | 449 |
| 2010-11-08 | 880 | 909 | 875 | 901 | 333,400 | 450.50 |
| 2010-11-05 | 860 | 874 | 856 | 865 | 181,300 | 432.50 |
| 2010-11-04 | 871 | 878 | 840 | 847 | 413,900 | 423.50 |
| 2010-11-02 | 837 | 872 | 833 | 871 | 367,300 | 435.50 |
| 2010-11-01 | 823 | 839 | 799 | 822 | 175,000 | 411 |
| 2010-10-29 | 833 | 836 | 812 | 824 | 258,500 | 412 |
| 2010-10-28 | 833 | 843 | 813 | 843 | 373,800 | 421.50 |
| 2010-10-27 | 809 | 836 | 806 | 831 | 633,300 | 415.50 |
| 2010-10-26 | 756 | 791 | 755 | 789 | 277,100 | 394.50 |
| 2010-10-25 | 711 | 749 | 706 | 745 | 301,700 | 372.50 |
| 2010-10-22 | 752 | 758 | 696 | 705 | 442,300 | 352.50 |
| 2010-10-21 | 815 | 819 | 745 | 757 | 357,000 | 378.50 |
| 2010-10-20 | 821 | 824 | 797 | 810 | 231,500 | 405 |
| 2010-10-19 | 815 | 838 | 807 | 834 | 171,600 | 417 |
| 2010-10-18 | 812 | 814 | 805 | 812 | 146,300 | 406 |
| 2010-10-15 | 777 | 822 | 773 | 812 | 259,200 | 406 |
| 2010-10-14 | 795 | 797 | 773 | 775 | 158,600 | 387.50 |
| 2010-10-13 | 769 | 799 | 759 | 792 | 216,300 | 396 |
| 2010-10-12 | 800 | 804 | 755 | 761 | 230,300 | 380.50 |
| 2010-10-08 | 810 | 810 | 779 | 795 | 204,700 | 397.50 |
| 2010-10-07 | 799 | 812 | 770 | 790 | 315,400 | 395 |
| 2010-10-06 | 771 | 787 | 762 | 787 | 180,300 | 393.50 |
| 2010-10-05 | 775 | 784 | 756 | 771 | 199,800 | 385.50 |
| 2010-10-04 | 760 | 774 | 749 | 771 | 224,400 | 385.50 |
| 2010-10-01 | 743 | 755 | 733 | 749 | 152,200 | 374.50 |
| 2010-09-30 | 745 | 753 | 727 | 728 | 127,500 | 364 |
| 2010-09-29 | 725 | 742 | 724 | 742 | 96,800 | 371 |
| 2010-09-28 | 733 | 740 | 721 | 723 | 85,400 | 361.50 |
| 2010-09-27 | 71,200 | 75,000 | 71,000 | 74,800 | 2,924 | 374 |
| 2010-09-24 | 70,000 | 72,400 | 69,000 | 71,200 | 1,248 | 356 |
| 2010-09-22 | 72,800 | 73,400 | 70,800 | 71,200 | 2,217 | 356 |
| 2010-09-21 | 72,200 | 72,800 | 70,700 | 72,400 | 1,355 | 362 |
| 2010-09-17 | 71,400 | 72,400 | 71,000 | 71,500 | 1,124 | 357.50 |
| 2010-09-16 | 70,800 | 71,100 | 69,600 | 71,000 | 1,599 | 355 |
| 2010-09-15 | 69,500 | 71,600 | 69,200 | 70,300 | 1,455 | 351.50 |
| 2010-09-14 | 69,700 | 69,900 | 68,700 | 69,400 | 1,087 | 347 |
| 2010-09-13 | 68,000 | 69,700 | 67,900 | 69,100 | 835 | 345.50 |
| 2010-09-10 | 69,300 | 69,900 | 67,300 | 67,900 | 1,868 | 339.50 |
| 2010-09-09 | 68,400 | 69,200 | 67,700 | 69,000 | 1,700 | 345 |
| 2010-09-08 | 70,500 | 70,500 | 66,400 | 66,500 | 2,371 | 332.50 |
| 2010-09-07 | 71,600 | 72,500 | 71,100 | 71,400 | 1,642 | 357 |
| 2010-09-06 | 70,200 | 71,200 | 70,100 | 71,100 | 1,780 | 355.50 |
| 2010-09-03 | 69,200 | 70,500 | 69,000 | 70,200 | 2,629 | 351 |
| 2010-09-02 | 69,000 | 69,500 | 68,100 | 69,200 | 1,181 | 346 |
| 2010-09-01 | 67,500 | 68,900 | 67,400 | 68,500 | 1,931 | 342.50 |
| 2010-08-31 | 67,000 | 68,400 | 66,600 | 68,300 | 1,659 | 341.50 |
| 2010-08-30 | 67,700 | 67,800 | 66,800 | 67,100 | 821 | 335.50 |
| 2010-08-27 | 65,900 | 67,200 | 65,600 | 66,800 | 1,129 | 334 |
| 2010-08-26 | 65,900 | 66,400 | 65,000 | 66,000 | 1,725 | 330 |
| 2010-08-25 | 65,100 | 65,600 | 63,800 | 64,900 | 1,943 | 324.50 |
| 2010-08-24 | 65,000 | 66,800 | 64,200 | 66,600 | 2,183 | 333 |
| 2010-08-23 | 64,800 | 65,800 | 64,300 | 65,000 | 1,451 | 325 |
| 2010-08-20 | 62,400 | 66,000 | 62,400 | 65,400 | 3,090 | 327 |
| 2010-08-19 | 61,800 | 64,000 | 61,600 | 63,400 | 1,591 | 317 |
| 2010-08-18 | 61,500 | 62,600 | 61,200 | 62,400 | 1,627 | 312 |
| 2010-08-17 | 60,800 | 61,000 | 60,200 | 60,500 | 941 | 302.50 |
| 2010-08-16 | 62,800 | 62,800 | 61,200 | 61,700 | 1,597 | 308.50 |
| 2010-08-13 | 59,500 | 63,000 | 59,400 | 62,600 | 2,427 | 313 |
| 2010-08-12 | 59,500 | 60,100 | 58,800 | 59,700 | 1,365 | 298.50 |
| 2010-08-11 | 60,200 | 61,300 | 59,300 | 60,900 | 1,595 | 304.50 |
| 2010-08-10 | 62,200 | 62,500 | 59,900 | 61,000 | 2,174 | 305 |
| 2010-08-09 | 60,500 | 62,900 | 60,500 | 62,400 | 3,671 | 312 |
| 2010-08-06 | 57,900 | 59,300 | 57,500 | 58,900 | 1,681 | 294.50 |
| 2010-08-05 | 57,900 | 58,000 | 56,800 | 57,800 | 952 | 289 |
| 2010-08-04 | 58,500 | 58,800 | 57,300 | 57,300 | 869 | 286.50 |
| 2010-08-03 | 58,600 | 58,700 | 58,000 | 58,400 | 838 | 292 |
| 2010-08-02 | 58,500 | 59,100 | 57,700 | 58,000 | 968 | 290 |
| 2010-07-30 | 59,400 | 60,100 | 57,600 | 58,000 | 1,713 | 290 |
| 2010-07-29 | 57,300 | 59,700 | 57,300 | 59,200 | 1,765 | 296 |
| 2010-07-28 | 57,400 | 57,900 | 57,000 | 57,800 | 805 | 289 |
| 2010-07-27 | 57,700 | 58,700 | 56,300 | 57,000 | 2,088 | 285 |
| 2010-07-26 | 58,400 | 58,500 | 56,700 | 57,300 | 1,582 | 286.50 |
| 2010-07-23 | 60,400 | 60,500 | 57,300 | 57,700 | 2,677 | 288.50 |
| 2010-07-22 | 61,000 | 61,100 | 59,200 | 59,400 | 1,069 | 297 |
| 2010-07-21 | 61,200 | 61,900 | 60,600 | 60,900 | 1,051 | 304.50 |
| 2010-07-20 | 60,000 | 61,200 | 59,900 | 60,600 | 1,352 | 303 |
| 2010-07-16 | 61,300 | 61,900 | 60,600 | 60,900 | 1,004 | 304.50 |
| 2010-07-15 | 61,800 | 62,700 | 61,300 | 61,600 | 1,092 | 308 |
| 2010-07-14 | 61,100 | 63,800 | 61,100 | 62,400 | 1,484 | 312 |
| 2010-07-13 | 63,000 | 63,000 | 60,800 | 60,800 | 1,443 | 304 |
| 2010-07-12 | 63,500 | 63,600 | 62,300 | 62,400 | 589 | 312 |
| 2010-07-09 | 64,600 | 64,600 | 62,800 | 63,000 | 1,341 | 315 |
| 2010-07-08 | 65,400 | 65,700 | 63,800 | 64,100 | 1,416 | 320.50 |
| 2010-07-07 | 65,500 | 65,800 | 63,800 | 64,400 | 1,153 | 322 |
| 2010-07-06 | 65,000 | 65,500 | 63,800 | 65,000 | 1,164 | 325 |
| 2010-07-05 | 64,800 | 65,400 | 63,900 | 64,600 | 1,101 | 323 |
| 2010-07-02 | 62,000 | 64,300 | 62,000 | 63,900 | 1,129 | 319.50 |
| 2010-07-01 | 63,100 | 64,500 | 61,600 | 62,400 | 1,497 | 312 |
| 2010-06-30 | 63,100 | 64,200 | 63,100 | 63,500 | 1,174 | 317.50 |
| 2010-06-29 | 67,300 | 67,900 | 63,600 | 64,600 | 2,952 | 323 |
| 2010-06-28 | 68,500 | 70,900 | 67,000 | 67,600 | 3,378 | 338 |
| 2010-06-25 | 68,300 | 70,700 | 67,700 | 68,500 | 4,024 | 342.50 |
| 2010-06-24 | 65,700 | 68,300 | 65,700 | 68,000 | 1,598 | 340 |
| 2010-06-23 | 65,500 | 66,800 | 65,500 | 66,000 | 1,089 | 330 |
| 2010-06-22 | 67,000 | 67,400 | 65,200 | 66,400 | 2,281 | 332 |
| 2010-06-21 | 68,100 | 68,300 | 67,000 | 67,900 | 1,455 | 339.50 |
| 2010-06-18 | 67,400 | 68,000 | 67,300 | 67,600 | 817 | 338 |
| 2010-06-17 | 67,700 | 68,300 | 67,400 | 67,800 | 901 | 339 |
| 2010-06-16 | 68,200 | 68,400 | 67,300 | 68,200 | 2,591 | 341 |
| 2010-06-15 | 66,600 | 67,700 | 66,000 | 67,300 | 1,741 | 336.50 |
| 2010-06-14 | 63,900 | 66,000 | 63,500 | 65,900 | 2,581 | 329.50 |
| 2010-06-11 | 64,500 | 65,400 | 62,600 | 62,900 | 3,122 | 314.50 |
| 2010-06-10 | 63,000 | 63,700 | 62,000 | 63,500 | 1,774 | 317.50 |
| 2010-06-09 | 64,600 | 65,000 | 62,300 | 63,500 | 2,404 | 317.50 |
| 2010-06-08 | 64,300 | 66,200 | 63,300 | 64,100 | 1,799 | 320.50 |
| 2010-06-07 | 66,900 | 66,900 | 64,100 | 65,300 | 2,240 | 326.50 |
| 2010-06-04 | 67,400 | 69,000 | 67,400 | 68,200 | 1,625 | 341 |
| 2010-06-03 | 67,100 | 67,900 | 65,700 | 67,300 | 1,295 | 336.50 |
| 2010-06-02 | 66,500 | 67,800 | 65,500 | 66,600 | 1,009 | 333 |
| 2010-06-01 | 67,700 | 68,200 | 66,100 | 67,500 | 1,597 | 337.50 |
| 2010-05-31 | 65,300 | 69,500 | 65,200 | 68,400 | 3,645 | 342 |
| 2010-05-28 | 64,900 | 66,000 | 64,000 | 65,500 | 2,947 | 327.50 |
| 2010-05-27 | 60,700 | 64,800 | 60,300 | 64,300 | 4,042 | 321.50 |
| 2010-05-26 | 62,400 | 64,500 | 59,500 | 61,300 | 4,812 | 306.50 |
| 2010-05-25 | 68,800 | 68,800 | 62,000 | 62,800 | 5,016 | 314 |
| 2010-05-24 | 66,200 | 69,200 | 65,700 | 67,900 | 6,438 | 339.50 |
| 2010-05-21 | 61,300 | 67,000 | 61,100 | 66,200 | 6,611 | 331 |
| 2010-05-20 | 61,200 | 65,500 | 61,100 | 63,300 | 5,068 | 316.50 |
| 2010-05-19 | 59,400 | 61,100 | 57,200 | 61,100 | 4,311 | 305.50 |
| 2010-05-18 | 60,800 | 61,100 | 58,200 | 58,900 | 1,833 | 294.50 |
| 2010-05-17 | 61,800 | 61,800 | 59,400 | 60,100 | 1,904 | 300.50 |
| 2010-05-14 | 63,000 | 63,200 | 61,300 | 61,300 | 2,548 | 306.50 |
| 2010-05-13 | 63,400 | 63,400 | 61,100 | 62,600 | 2,014 | 313 |
| 2010-05-12 | 63,200 | 64,300 | 61,500 | 62,400 | 3,154 | 312 |
| 2010-05-11 | 61,400 | 63,500 | 61,200 | 61,900 | 2,559 | 309.50 |
| 2010-05-10 | 60,000 | 62,700 | 59,800 | 60,400 | 2,711 | 302 |
| 2010-05-07 | 60,000 | 61,600 | 59,900 | 61,000 | 2,456 | 305 |
| 2010-05-06 | 63,300 | 64,100 | 62,100 | 63,000 | 3,169 | 315 |
| 2010-04-30 | 60,700 | 65,500 | 60,500 | 64,600 | 5,029 | 323 |
| 2010-04-28 | 60,000 | 61,100 | 59,200 | 60,600 | 1,636 | 303 |
| 2010-04-27 | 61,400 | 61,400 | 60,000 | 61,000 | 1,852 | 305 |
| 2010-04-26 | 61,400 | 61,900 | 61,000 | 61,300 | 1,434 | 306.50 |
| 2010-04-23 | 61,900 | 62,100 | 60,100 | 61,600 | 1,727 | 308 |
| 2010-04-22 | 59,900 | 62,500 | 58,900 | 61,800 | 4,372 | 309 |
| 2010-04-21 | 58,000 | 61,000 | 57,900 | 60,900 | 6,165 | 304.50 |
| 2010-04-20 | 58,000 | 58,300 | 56,400 | 56,500 | 2,675 | 282.50 |
| 2010-04-19 | 55,900 | 58,500 | 55,400 | 57,600 | 4,339 | 288 |
| 2010-04-16 | 54,500 | 56,400 | 54,200 | 55,800 | 2,611 | 279 |
| 2010-04-15 | 54,900 | 55,800 | 54,600 | 54,600 | 1,207 | 273 |
| 2010-04-14 | 54,900 | 55,100 | 54,200 | 54,600 | 846 | 273 |
| 2010-04-13 | 56,000 | 56,000 | 54,200 | 55,000 | 1,419 | 275 |
| 2010-04-12 | 55,900 | 56,100 | 55,300 | 55,800 | 2,499 | 279 |
| 2010-04-09 | 54,100 | 55,000 | 54,100 | 54,900 | 1,982 | 274.50 |
| 2010-04-08 | 53,100 | 53,800 | 52,900 | 53,600 | 1,490 | 268 |
| 2010-04-07 | 52,900 | 53,500 | 52,700 | 53,100 | 1,065 | 265.50 |
| 2010-04-06 | 53,100 | 53,200 | 52,500 | 52,800 | 922 | 264 |
| 2010-04-05 | 52,500 | 53,200 | 52,500 | 53,000 | 1,424 | 265 |
| 2010-04-02 | 53,300 | 53,700 | 52,500 | 52,800 | 1,916 | 264 |
| 2010-04-01 | 53,300 | 53,400 | 52,700 | 53,000 | 1,102 | 265 |
| 2010-03-31 | 53,500 | 53,700 | 52,700 | 53,300 | 1,000 | 266.50 |
| 2010-03-30 | 53,000 | 53,900 | 52,800 | 53,500 | 1,323 | 267.50 |
| 2010-03-29 | 52,700 | 53,700 | 52,000 | 53,000 | 1,735 | 265 |
| 2010-03-26 | 54,500 | 55,100 | 54,300 | 55,000 | 2,367 | 275 |
| 2010-03-25 | 55,100 | 55,500 | 54,300 | 54,500 | 2,963 | 272.50 |
| 2010-03-24 | 54,000 | 55,300 | 53,700 | 55,100 | 2,862 | 275.50 |
| 2010-03-23 | 54,800 | 54,800 | 53,500 | 53,800 | 2,653 | 269 |
| 2010-03-19 | 52,800 | 53,000 | 52,300 | 52,800 | 1,563 | 264 |
| 2010-03-18 | 52,500 | 52,500 | 52,100 | 52,200 | 1,900 | 261 |
| 2010-03-17 | 53,200 | 53,200 | 52,000 | 52,400 | 1,676 | 262 |
| 2010-03-16 | 52,700 | 52,900 | 52,200 | 52,400 | 1,668 | 262 |
| 2010-03-15 | 52,400 | 53,100 | 52,300 | 52,900 | 1,397 | 264.50 |
| 2010-03-12 | 52,800 | 53,600 | 52,600 | 52,700 | 1,788 | 263.50 |
| 2010-03-11 | 53,700 | 54,000 | 52,900 | 53,500 | 1,697 | 267.50 |
| 2010-03-10 | 54,800 | 54,800 | 53,700 | 54,100 | 2,157 | 270.50 |
| 2010-03-09 | 54,000 | 54,500 | 53,900 | 54,200 | 1,919 | 271 |
| 2010-03-08 | 54,300 | 54,500 | 53,500 | 53,800 | 1,340 | 269 |
| 2010-03-05 | 52,900 | 54,100 | 52,800 | 53,900 | 1,586 | 269.50 |
| 2010-03-04 | 53,000 | 53,700 | 52,500 | 52,800 | 1,288 | 264 |
| 2010-03-03 | 52,000 | 54,800 | 51,800 | 53,700 | 4,789 | 268.50 |
| 2010-03-02 | 50,000 | 52,000 | 49,900 | 52,000 | 2,315 | 260 |
| 2010-03-01 | 50,300 | 50,500 | 50,100 | 50,200 | 1,119 | 251 |
| 2010-02-26 | 49,100 | 50,300 | 49,100 | 50,300 | 1,375 | 251.50 |
| 2010-02-25 | 50,000 | 50,700 | 48,700 | 49,550 | 3,705 | 247.75 |
| 2010-02-24 | 49,600 | 50,800 | 48,600 | 50,800 | 5,511 | 254 |
| 2010-02-23 | 47,500 | 48,000 | 47,000 | 47,500 | 1,212 | 237.50 |
| 2010-02-22 | 49,000 | 49,000 | 47,600 | 47,950 | 1,050 | 239.75 |
| 2010-02-19 | 49,900 | 49,950 | 48,150 | 48,300 | 2,020 | 241.50 |
| 2010-02-18 | 50,100 | 51,000 | 49,550 | 49,900 | 1,344 | 249.50 |
| 2010-02-17 | 51,000 | 51,000 | 49,800 | 50,300 | 1,144 | 251.50 |
| 2010-02-16 | 49,000 | 50,500 | 48,950 | 50,500 | 976 | 252.50 |
| 2010-02-15 | 49,850 | 50,000 | 48,950 | 49,000 | 2,023 | 245 |
| 2010-02-12 | 48,100 | 48,450 | 48,050 | 48,450 | 1,041 | 242.25 |
| 2010-02-10 | 48,250 | 48,300 | 47,700 | 48,000 | 357 | 240 |
| 2010-02-09 | 47,550 | 47,900 | 47,100 | 47,700 | 1,009 | 238.50 |
| 2010-02-08 | 49,200 | 49,200 | 47,850 | 47,900 | 1,212 | 239.50 |
| 2010-02-05 | 49,000 | 49,600 | 48,650 | 48,850 | 1,451 | 244.25 |
| 2010-02-04 | 50,400 | 50,400 | 49,000 | 49,400 | 1,606 | 247 |
| 2010-02-03 | 50,900 | 51,200 | 50,300 | 50,300 | 914 | 251.50 |
| 2010-02-02 | 51,100 | 51,100 | 50,700 | 50,900 | 443 | 254.50 |
| 2010-02-01 | 51,200 | 51,300 | 50,600 | 51,100 | 746 | 255.50 |
| 2010-01-29 | 51,100 | 52,000 | 51,100 | 51,200 | 961 | 256 |
| 2010-01-28 | 51,200 | 52,000 | 51,100 | 51,700 | 703 | 258.50 |
| 2010-01-27 | 51,000 | 52,000 | 51,000 | 51,100 | 864 | 255.50 |
| 2010-01-26 | 51,400 | 51,900 | 51,100 | 51,100 | 892 | 255.50 |
| 2010-01-25 | 51,400 | 51,400 | 50,600 | 51,100 | 779 | 255.50 |
| 2010-01-22 | 51,600 | 51,700 | 51,100 | 51,300 | 1,043 | 256.50 |
| 2010-01-21 | 52,800 | 52,900 | 51,800 | 52,200 | 1,108 | 261 |
| 2010-01-20 | 53,000 | 53,800 | 52,000 | 52,500 | 1,024 | 262.50 |
| 2010-01-19 | 52,100 | 52,800 | 52,100 | 52,600 | 766 | 263 |
| 2010-01-18 | 51,100 | 52,200 | 51,100 | 52,000 | 773 | 260 |
| 2010-01-15 | 50,700 | 51,500 | 50,200 | 51,500 | 767 | 257.50 |
| 2010-01-14 | 50,700 | 51,100 | 49,850 | 50,300 | 1,110 | 251.50 |
| 2010-01-13 | 51,700 | 51,900 | 50,600 | 50,700 | 1,672 | 253.50 |
| 2010-01-12 | 51,500 | 52,500 | 51,500 | 51,700 | 716 | 258.50 |
| 2010-01-08 | 51,600 | 51,800 | 51,000 | 51,800 | 567 | 259 |
| 2010-01-07 | 52,100 | 52,100 | 51,000 | 51,000 | 553 | 255 |
| 2010-01-06 | 51,600 | 52,100 | 50,500 | 52,100 | 835 | 260.50 |
| 2010-01-05 | 51,800 | 52,000 | 50,800 | 51,100 | 955 | 255.50 |
| 2010-01-04 | 51,000 | 51,600 | 50,600 | 51,400 | 743 | 257 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2010-09-28]1株→100株 [2005-06-27]1株→5株
