3386 コスモ・バイオ(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 | 62,100 | 62,100 | 60,200 | 61,100 | 83 | 611 |
| 2010-12-29 | 62,400 | 63,900 | 62,000 | 62,000 | 86 | 620 |
| 2010-12-28 | 62,700 | 64,300 | 60,200 | 64,000 | 128 | 640 |
| 2010-12-27 | 63,500 | 64,400 | 62,600 | 64,000 | 146 | 640 |
| 2010-12-24 | 63,600 | 63,900 | 62,000 | 63,000 | 74 | 630 |
| 2010-12-22 | 64,000 | 64,200 | 62,800 | 63,700 | 146 | 637 |
| 2010-12-21 | 65,000 | 65,000 | 63,500 | 65,000 | 66 | 650 |
| 2010-12-20 | 65,500 | 66,800 | 64,500 | 65,000 | 76 | 650 |
| 2010-12-17 | 65,600 | 66,700 | 65,000 | 66,000 | 139 | 660 |
| 2010-12-16 | 64,000 | 65,300 | 63,000 | 65,300 | 105 | 653 |
| 2010-12-15 | 64,200 | 64,400 | 62,000 | 64,400 | 65 | 644 |
| 2010-12-14 | 63,500 | 64,500 | 62,600 | 64,400 | 70 | 644 |
| 2010-12-13 | 62,400 | 63,800 | 62,400 | 63,500 | 83 | 635 |
| 2010-12-10 | 61,000 | 61,400 | 60,000 | 61,400 | 99 | 614 |
| 2010-12-09 | 61,700 | 62,000 | 60,200 | 61,000 | 91 | 610 |
| 2010-12-08 | 62,000 | 62,000 | 61,000 | 61,800 | 42 | 618 |
| 2010-12-07 | 62,000 | 62,000 | 61,600 | 61,700 | 26 | 617 |
| 2010-12-06 | 61,000 | 62,000 | 60,600 | 61,900 | 77 | 619 |
| 2010-12-03 | 60,500 | 61,100 | 60,400 | 61,000 | 13 | 610 |
| 2010-12-02 | 60,800 | 61,400 | 60,500 | 60,500 | 33 | 605 |
| 2010-12-01 | 61,200 | 61,200 | 60,000 | 60,400 | 32 | 604 |
| 2010-11-30 | 59,400 | 60,000 | 59,300 | 59,800 | 26 | 598 |
| 2010-11-29 | 60,400 | 60,500 | 59,500 | 60,000 | 36 | 600 |
| 2010-11-26 | 60,400 | 60,400 | 60,000 | 60,400 | 47 | 604 |
| 2010-11-25 | 60,500 | 60,800 | 58,900 | 60,500 | 55 | 605 |
| 2010-11-24 | 60,400 | 61,000 | 59,600 | 60,600 | 27 | 606 |
| 2010-11-22 | 61,000 | 61,500 | 60,500 | 61,500 | 46 | 615 |
| 2010-11-19 | 60,500 | 61,400 | 59,700 | 61,400 | 53 | 614 |
| 2010-11-18 | 59,200 | 60,100 | 59,100 | 60,000 | 34 | 600 |
| 2010-11-17 | 60,000 | 60,400 | 58,000 | 60,400 | 14 | 604 |
| 2010-11-16 | 59,600 | 60,200 | 58,900 | 60,000 | 26 | 600 |
| 2010-11-15 | 60,900 | 60,900 | 60,000 | 60,500 | 53 | 605 |
| 2010-11-12 | 61,000 | 63,200 | 60,500 | 61,000 | 157 | 610 |
| 2010-11-11 | 62,000 | 63,500 | 62,000 | 63,500 | 104 | 635 |
| 2010-11-10 | 61,600 | 62,000 | 61,000 | 62,000 | 35 | 620 |
| 2010-11-09 | 59,400 | 61,700 | 59,100 | 61,700 | 69 | 617 |
| 2010-11-08 | 59,900 | 59,900 | 59,300 | 59,900 | 30 | 599 |
| 2010-11-05 | 60,500 | 60,800 | 58,300 | 59,200 | 41 | 592 |
| 2010-11-04 | 60,000 | 60,400 | 60,000 | 60,400 | 14 | 604 |
| 2010-11-02 | 60,500 | 60,500 | 59,100 | 60,000 | 22 | 600 |
| 2010-11-01 | 60,000 | 60,400 | 59,500 | 60,400 | 9 | 604 |
| 2010-10-29 | 60,500 | 61,000 | 59,500 | 60,000 | 23 | 600 |
| 2010-10-28 | 59,000 | 59,500 | 58,000 | 59,500 | 19 | 595 |
| 2010-10-27 | 59,500 | 60,000 | 58,700 | 59,000 | 18 | 590 |
| 2010-10-26 | 59,100 | 59,200 | 57,800 | 59,100 | 33 | 591 |
| 2010-10-25 | 58,000 | 59,000 | 57,500 | 59,000 | 22 | 590 |
| 2010-10-22 | 57,600 | 58,600 | 57,600 | 58,300 | 15 | 583 |
| 2010-10-21 | 57,000 | 57,500 | 55,900 | 57,500 | 13 | 575 |
| 2010-10-20 | 57,100 | 57,900 | 57,000 | 57,000 | 19 | 570 |
| 2010-10-19 | 57,000 | 57,100 | 57,000 | 57,100 | 4 | 571 |
| 2010-10-18 | 57,500 | 58,500 | 57,000 | 57,000 | 17 | 570 |
| 2010-10-15 | 57,000 | 58,000 | 57,000 | 58,000 | 41 | 580 |
| 2010-10-14 | 56,300 | 57,000 | 56,000 | 57,000 | 35 | 570 |
| 2010-10-13 | 56,500 | 57,400 | 56,300 | 56,300 | 22 | 563 |
| 2010-10-12 | 56,700 | 57,700 | 55,700 | 57,700 | 30 | 577 |
| 2010-10-08 | 57,000 | 58,300 | 56,400 | 56,700 | 30 | 567 |
| 2010-10-07 | 58,500 | 59,000 | 57,100 | 57,300 | 33 | 573 |
| 2010-10-06 | 56,900 | 58,800 | 56,900 | 58,000 | 16 | 580 |
| 2010-10-05 | 57,100 | 58,200 | 56,000 | 57,100 | 98 | 571 |
| 2010-10-04 | 57,200 | 64,000 | 57,000 | 61,300 | 141 | 613 |
| 2010-10-01 | 57,200 | 57,300 | 56,500 | 56,500 | 46 | 565 |
| 2010-09-30 | 56,700 | 57,200 | 56,700 | 56,700 | 18 | 567 |
| 2010-09-29 | 55,800 | 56,700 | 55,800 | 56,000 | 16 | 560 |
| 2010-09-28 | 56,700 | 56,700 | 55,800 | 56,700 | 14 | 567 |
| 2010-09-27 | 57,000 | 57,100 | 55,600 | 56,700 | 30 | 567 |
| 2010-09-24 | 56,700 | 57,400 | 56,500 | 57,400 | 15 | 574 |
| 2010-09-22 | 57,100 | 57,900 | 56,500 | 57,800 | 24 | 578 |
| 2010-09-21 | 56,900 | 57,300 | 56,500 | 56,500 | 57 | 565 |
| 2010-09-17 | 58,500 | 58,500 | 56,500 | 58,500 | 45 | 585 |
| 2010-09-16 | 57,100 | 58,500 | 56,500 | 58,000 | 27 | 580 |
| 2010-09-15 | 57,600 | 58,600 | 56,600 | 57,500 | 64 | 575 |
| 2010-09-14 | 60,000 | 60,000 | 59,000 | 59,000 | 10 | 590 |
| 2010-09-13 | 61,700 | 62,000 | 59,500 | 60,500 | 16 | 605 |
| 2010-09-10 | 60,800 | 61,000 | 58,500 | 59,000 | 25 | 590 |
| 2010-09-09 | 60,800 | 60,800 | 60,000 | 60,800 | 12 | 608 |
| 2010-09-08 | 58,500 | 59,900 | 58,500 | 59,900 | 47 | 599 |
| 2010-09-07 | 56,100 | 57,800 | 56,100 | 57,800 | 5 | 578 |
| 2010-09-06 | 57,100 | 58,000 | 57,100 | 58,000 | 41 | 580 |
| 2010-09-03 | 57,500 | 57,700 | 57,000 | 57,300 | 39 | 573 |
| 2010-09-02 | 57,500 | 57,700 | 57,000 | 57,400 | 6 | 574 |
| 2010-09-01 | 58,100 | 58,100 | 56,000 | 56,500 | 41 | 565 |
| 2010-08-31 | 54,500 | 56,500 | 54,100 | 55,000 | 81 | 550 |
| 2010-08-30 | 55,800 | 55,900 | 53,500 | 54,000 | 10 | 540 |
| 2010-08-27 | 53,100 | 53,500 | 50,500 | 53,500 | 19 | 535 |
| 2010-08-26 | 55,500 | 55,500 | 52,600 | 53,800 | 43 | 538 |
| 2010-08-25 | 54,100 | 55,400 | 54,100 | 55,000 | 7 | 550 |
| 2010-08-24 | 55,500 | 56,000 | 55,500 | 56,000 | 8 | 560 |
| 2010-08-23 | 55,100 | 56,000 | 55,100 | 56,000 | 4 | 560 |
| 2010-08-20 | 55,600 | 56,000 | 55,400 | 56,000 | 10 | 560 |
| 2010-08-19 | 55,300 | 56,900 | 55,300 | 56,900 | 20 | 569 |
| 2010-08-18 | 54,600 | 55,800 | 54,500 | 55,300 | 14 | 553 |
| 2010-08-17 | 54,600 | 55,400 | 54,300 | 54,900 | 35 | 549 |
| 2010-08-16 | 56,500 | 56,500 | 54,000 | 55,500 | 47 | 555 |
| 2010-08-13 | 56,000 | 59,800 | 55,400 | 56,500 | 143 | 565 |
| 2010-08-12 | 61,000 | 61,800 | 57,000 | 60,000 | 87 | 600 |
| 2010-08-11 | 62,900 | 63,000 | 60,600 | 62,000 | 24 | 620 |
| 2010-08-10 | 63,000 | 63,000 | 62,600 | 63,000 | 18 | 630 |
| 2010-08-09 | 60,400 | 62,900 | 60,400 | 62,800 | 24 | 628 |
| 2010-08-06 | 61,000 | 61,500 | 60,500 | 61,100 | 14 | 611 |
| 2010-08-05 | 60,500 | 61,000 | 60,100 | 60,500 | 18 | 605 |
| 2010-08-04 | 60,900 | 61,000 | 60,000 | 60,000 | 18 | 600 |
| 2010-08-03 | 61,000 | 61,000 | 59,500 | 60,500 | 30 | 605 |
| 2010-08-02 | 61,000 | 61,000 | 60,000 | 60,000 | 43 | 600 |
| 2010-07-30 | 58,800 | 60,700 | 58,000 | 60,000 | 32 | 600 |
| 2010-07-29 | 60,400 | 60,500 | 59,700 | 59,700 | 27 | 597 |
| 2010-07-28 | 60,500 | 60,500 | 60,000 | 60,500 | 18 | 605 |
| 2010-07-27 | 60,000 | 60,000 | 58,500 | 60,000 | 10 | 600 |
| 2010-07-26 | 58,700 | 60,000 | 58,700 | 60,000 | 31 | 600 |
| 2010-07-23 | 56,000 | 58,000 | 56,000 | 58,000 | 19 | 580 |
| 2010-07-22 | 56,600 | 56,600 | 55,000 | 55,200 | 23 | 552 |
| 2010-07-21 | 56,700 | 57,000 | 56,700 | 56,700 | 20 | 567 |
| 2010-07-20 | 57,500 | 57,500 | 56,600 | 56,600 | 8 | 566 |
| 2010-07-16 | 58,200 | 58,500 | 57,100 | 57,100 | 9 | 571 |
| 2010-07-15 | 60,000 | 60,000 | 58,000 | 58,000 | 19 | 580 |
| 2010-07-14 | 60,400 | 60,400 | 59,200 | 60,000 | 24 | 600 |
| 2010-07-13 | 60,000 | 60,400 | 60,000 | 60,400 | 2 | 604 |
| 2010-07-12 | 59,500 | 60,500 | 59,500 | 60,000 | 11 | 600 |
| 2010-07-09 | 57,900 | 60,400 | 57,900 | 59,500 | 30 | 595 |
| 2010-07-08 | 58,000 | 59,700 | 57,800 | 58,900 | 17 | 589 |
| 2010-07-07 | 56,700 | 58,000 | 56,700 | 58,000 | 5 | 580 |
| 2010-07-06 | 57,600 | 57,600 | 56,000 | 57,500 | 34 | 575 |
| 2010-07-05 | 55,100 | 57,200 | 55,100 | 56,000 | 9 | 560 |
| 2010-07-02 | 54,500 | 55,100 | 54,500 | 55,100 | 3 | 551 |
| 2010-07-01 | 58,100 | 58,100 | 53,300 | 55,000 | 35 | 550 |
| 2010-06-30 | 58,400 | 58,400 | 53,500 | 56,100 | 20 | 561 |
| 2010-06-29 | 59,400 | 59,400 | 58,300 | 58,300 | 2 | 583 |
| 2010-06-28 | 60,000 | 60,000 | 56,800 | 58,400 | 21 | 584 |
| 2010-06-25 | 59,500 | 60,000 | 59,000 | 60,000 | 24 | 600 |
| 2010-06-24 | 60,000 | 61,500 | 59,800 | 61,500 | 27 | 615 |
| 2010-06-23 | 59,200 | 61,800 | 59,200 | 61,800 | 7 | 618 |
| 2010-06-22 | 62,100 | 62,200 | 60,600 | 62,200 | 6 | 622 |
| 2010-06-21 | 60,100 | 62,000 | 60,100 | 62,000 | 5 | 620 |
| 2010-06-18 | 60,200 | 61,000 | 60,000 | 60,600 | 17 | 606 |
| 2010-06-17 | 62,000 | 62,000 | 60,000 | 60,800 | 22 | 608 |
| 2010-06-16 | 64,000 | 64,000 | 61,100 | 62,000 | 33 | 620 |
| 2010-06-15 | 60,100 | 63,600 | 60,100 | 62,000 | 107 | 620 |
| 2010-06-14 | 56,900 | 59,000 | 56,000 | 59,000 | 69 | 590 |
| 2010-06-11 | 54,800 | 55,000 | 53,200 | 55,000 | 21 | 550 |
| 2010-06-10 | 51,600 | 53,200 | 51,200 | 53,200 | 57 | 532 |
| 2010-06-09 | 55,000 | 55,000 | 52,700 | 52,900 | 35 | 529 |
| 2010-06-08 | 53,900 | 55,700 | 53,900 | 55,700 | 3 | 557 |
| 2010-06-07 | 54,100 | 54,100 | 52,600 | 53,900 | 27 | 539 |
| 2010-06-04 | 54,900 | 54,900 | 53,700 | 54,700 | 16 | 547 |
| 2010-06-03 | 55,400 | 55,400 | 53,200 | 53,200 | 47 | 532 |
| 2010-06-02 | 56,300 | 56,300 | 54,200 | 55,300 | 15 | 553 |
| 2010-06-01 | 57,900 | 57,900 | 56,300 | 56,300 | 17 | 563 |
| 2010-05-31 | 52,200 | 56,900 | 52,000 | 56,900 | 45 | 569 |
| 2010-05-28 | 54,600 | 55,500 | 53,100 | 54,900 | 51 | 549 |
| 2010-05-27 | 52,500 | 53,000 | 52,000 | 53,000 | 13 | 530 |
| 2010-05-26 | 53,800 | 53,800 | 50,000 | 51,900 | 44 | 519 |
| 2010-05-25 | 54,000 | 54,000 | 50,400 | 50,400 | 122 | 504 |
| 2010-05-24 | 56,500 | 56,500 | 53,200 | 54,800 | 46 | 548 |
| 2010-05-21 | 54,000 | 56,000 | 53,000 | 55,000 | 90 | 550 |
| 2010-05-20 | 55,600 | 57,000 | 55,600 | 57,000 | 29 | 570 |
| 2010-05-19 | 55,300 | 58,200 | 55,300 | 58,200 | 23 | 582 |
| 2010-05-18 | 60,000 | 60,600 | 56,200 | 58,300 | 55 | 583 |
| 2010-05-17 | 60,300 | 61,400 | 58,000 | 60,000 | 97 | 600 |
| 2010-05-14 | 62,300 | 63,400 | 61,300 | 61,300 | 43 | 613 |
| 2010-05-13 | 65,000 | 66,000 | 61,400 | 63,500 | 68 | 635 |
| 2010-05-12 | 66,000 | 66,000 | 60,300 | 60,800 | 138 | 608 |
| 2010-05-11 | 64,000 | 64,000 | 60,900 | 61,900 | 52 | 619 |
| 2010-05-10 | 61,000 | 64,000 | 59,000 | 63,400 | 38 | 634 |
| 2010-05-07 | 65,000 | 65,000 | 60,600 | 62,500 | 108 | 625 |
| 2010-05-06 | 68,500 | 70,300 | 67,500 | 68,000 | 137 | 680 |
| 2010-04-30 | 69,200 | 69,500 | 68,200 | 68,500 | 20 | 685 |
| 2010-04-28 | 69,100 | 69,900 | 68,500 | 69,400 | 27 | 694 |
| 2010-04-27 | 69,900 | 70,100 | 69,000 | 69,100 | 44 | 691 |
| 2010-04-26 | 69,100 | 70,400 | 68,500 | 69,000 | 49 | 690 |
| 2010-04-23 | 71,500 | 71,500 | 68,000 | 70,400 | 61 | 704 |
| 2010-04-22 | 70,000 | 71,500 | 67,600 | 71,300 | 168 | 713 |
| 2010-04-21 | 65,500 | 71,900 | 65,500 | 71,500 | 205 | 715 |
| 2010-04-20 | 70,900 | 71,000 | 64,300 | 64,500 | 195 | 645 |
| 2010-04-19 | 69,100 | 70,900 | 69,100 | 70,900 | 69 | 709 |
| 2010-04-16 | 73,000 | 73,000 | 70,000 | 71,300 | 145 | 713 |
| 2010-04-15 | 70,200 | 73,000 | 70,000 | 73,000 | 232 | 730 |
| 2010-04-14 | 70,100 | 71,000 | 69,400 | 70,200 | 95 | 702 |
| 2010-04-13 | 71,000 | 71,000 | 69,100 | 70,800 | 116 | 708 |
| 2010-04-12 | 72,000 | 73,900 | 70,300 | 70,400 | 300 | 704 |
| 2010-04-09 | 66,600 | 69,300 | 65,300 | 67,000 | 91 | 670 |
| 2010-04-08 | 68,500 | 70,000 | 65,000 | 66,600 | 232 | 666 |
| 2010-04-07 | 69,000 | 70,600 | 63,000 | 69,500 | 358 | 695 |
| 2010-04-06 | 72,000 | 72,600 | 66,500 | 67,000 | 288 | 670 |
| 2010-04-05 | 78,000 | 79,500 | 70,200 | 71,200 | 1,290 | 712 |
| 2010-04-02 | 66,000 | 72,000 | 66,000 | 72,000 | 2,234 | 720 |
| 2010-04-01 | 54,600 | 62,000 | 54,600 | 62,000 | 196 | 620 |
| 2010-03-31 | 53,500 | 53,500 | 51,000 | 52,000 | 25 | 520 |
| 2010-03-30 | 52,900 | 53,000 | 51,600 | 53,000 | 26 | 530 |
| 2010-03-29 | 51,800 | 52,900 | 51,800 | 52,900 | 8 | 529 |
| 2010-03-26 | 52,100 | 52,800 | 50,500 | 50,500 | 26 | 505 |
| 2010-03-25 | 52,700 | 53,000 | 51,100 | 52,900 | 29 | 529 |
| 2010-03-24 | 51,600 | 52,700 | 51,600 | 52,700 | 43 | 527 |
| 2010-03-23 | 49,600 | 51,600 | 49,600 | 51,500 | 15 | 515 |
| 2010-03-19 | 48,800 | 49,750 | 48,800 | 49,600 | 18 | 496 |
| 2010-03-18 | 49,500 | 49,500 | 49,000 | 49,000 | 29 | 490 |
| 2010-03-17 | 49,950 | 49,950 | 48,900 | 49,800 | 17 | 498 |
| 2010-03-16 | 50,200 | 50,500 | 48,150 | 50,000 | 37 | 500 |
| 2010-03-15 | 50,500 | 51,000 | 49,900 | 50,000 | 28 | 500 |
| 2010-03-12 | 50,000 | 50,800 | 50,000 | 50,000 | 30 | 500 |
| 2010-03-11 | 51,900 | 51,900 | 49,700 | 49,700 | 12 | 497 |
| 2010-03-10 | 51,900 | 52,000 | 49,800 | 51,900 | 36 | 519 |
| 2010-03-09 | 49,500 | 52,100 | 49,100 | 52,000 | 44 | 520 |
| 2010-03-08 | 48,200 | 49,700 | 48,200 | 49,700 | 34 | 497 |
| 2010-03-05 | 46,000 | 47,500 | 45,800 | 46,400 | 44 | 464 |
| 2010-03-04 | 48,300 | 48,300 | 45,300 | 45,300 | 66 | 453 |
| 2010-03-03 | 50,100 | 50,100 | 48,200 | 48,200 | 21 | 482 |
| 2010-03-02 | 52,900 | 53,000 | 48,500 | 50,000 | 41 | 500 |
| 2010-03-01 | 47,500 | 54,400 | 47,500 | 51,000 | 112 | 510 |
| 2010-02-26 | 45,800 | 47,400 | 45,700 | 47,400 | 11 | 474 |
| 2010-02-25 | 45,800 | 47,100 | 45,800 | 45,800 | 14 | 458 |
| 2010-02-24 | 44,500 | 47,500 | 44,500 | 46,500 | 62 | 465 |
| 2010-02-23 | 47,300 | 47,300 | 46,800 | 47,200 | 3 | 472 |
| 2010-02-22 | 45,950 | 46,900 | 44,950 | 45,500 | 88 | 455 |
| 2010-02-19 | 47,600 | 47,600 | 42,000 | 44,200 | 238 | 442 |
| 2010-02-18 | 48,900 | 48,900 | 47,700 | 47,800 | 8 | 478 |
| 2010-02-17 | 49,000 | 49,200 | 49,000 | 49,000 | 6 | 490 |
| 2010-02-16 | 46,500 | 49,000 | 46,500 | 49,000 | 40 | 490 |
| 2010-02-15 | 49,450 | 49,450 | 46,000 | 48,150 | 43 | 481.50 |
| 2010-02-12 | 48,600 | 49,100 | 48,600 | 48,750 | 7 | 487.50 |
| 2010-02-10 | 48,650 | 49,600 | 48,650 | 49,600 | 16 | 496 |
| 2010-02-09 | 50,000 | 50,000 | 50,000 | 50,000 | 14 | 500 |
| 2010-02-08 | 51,000 | 51,000 | 50,000 | 50,500 | 18 | 505 |
| 2010-02-05 | 50,800 | 51,200 | 50,800 | 51,200 | 10 | 512 |
| 2010-02-04 | 51,200 | 51,200 | 50,900 | 50,900 | 5 | 509 |
| 2010-02-03 | 51,600 | 51,600 | 51,000 | 51,000 | 5 | 510 |
| 2010-02-02 | 51,600 | 51,600 | 51,600 | 51,600 | 5 | 516 |
| 2010-02-01 | 53,500 | 53,500 | 51,000 | 52,400 | 15 | 524 |
| 2010-01-29 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 540 |
| 2010-01-28 | 53,600 | 54,300 | 52,500 | 54,300 | 7 | 543 |
| 2010-01-27 | 53,600 | 53,600 | 51,800 | 53,400 | 10 | 534 |
| 2010-01-26 | 53,000 | 54,300 | 53,000 | 54,300 | 17 | 543 |
| 2010-01-25 | 53,300 | 53,300 | 53,000 | 53,000 | 8 | 530 |
| 2010-01-22 | 50,800 | 53,000 | 50,800 | 53,000 | 14 | 530 |
| 2010-01-21 | 53,500 | 53,800 | 50,300 | 53,800 | 25 | 538 |
| 2010-01-20 | 53,000 | 54,000 | 52,900 | 52,900 | 10 | 529 |
| 2010-01-19 | 52,400 | 52,500 | 52,400 | 52,500 | 3 | 525 |
| 2010-01-18 | 53,000 | 53,000 | 50,400 | 52,400 | 14 | 524 |
| 2010-01-15 | 52,100 | 53,000 | 52,100 | 53,000 | 23 | 530 |
| 2010-01-14 | 50,400 | 52,000 | 50,400 | 52,000 | 6 | 520 |
| 2010-01-13 | 51,600 | 51,700 | 50,500 | 50,500 | 26 | 505 |
| 2010-01-12 | 53,500 | 53,500 | 51,300 | 52,400 | 16 | 524 |
| 2010-01-08 | 52,700 | 53,500 | 52,300 | 53,500 | 27 | 535 |
| 2010-01-07 | 52,100 | 54,000 | 52,100 | 54,000 | 7 | 540 |
| 2010-01-06 | 53,000 | 54,000 | 51,700 | 54,000 | 29 | 540 |
| 2010-01-05 | 53,300 | 53,500 | 52,200 | 53,500 | 5 | 535 |
| 2010-01-04 | 53,600 | 53,700 | 53,300 | 53,300 | 10 | 533 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2006-09-26]1株→2株
