3393 スターティ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 | 1,985 | 2,280 | 1,985 | 2,268 | 318,600 | 1,134 |
| 2010-12-29 | 2,000 | 2,050 | 1,966 | 2,014 | 63,700 | 1,007 |
| 2010-12-28 | 1,940 | 2,185 | 1,915 | 2,065 | 219,400 | 1,032.50 |
| 2010-12-27 | 2,040 | 2,090 | 1,882 | 1,915 | 142,200 | 957.50 |
| 2010-12-24 | 2,038 | 2,206 | 2,036 | 2,121 | 134,500 | 1,060.50 |
| 2010-12-22 | 2,204 | 2,251 | 2,040 | 2,099 | 157,100 | 1,049.50 |
| 2010-12-21 | 2,280 | 2,330 | 2,245 | 2,284 | 104,400 | 1,142 |
| 2010-12-20 | 2,500 | 2,522 | 2,321 | 2,380 | 183,600 | 1,190 |
| 2010-12-17 | 2,330 | 2,470 | 2,262 | 2,425 | 224,200 | 1,212.50 |
| 2010-12-16 | 2,420 | 2,550 | 2,310 | 2,430 | 386,700 | 1,215 |
| 2010-12-15 | 2,111 | 2,511 | 1,852 | 2,220 | 762,900 | 1,110 |
| 2010-12-14 | 1,851 | 2,011 | 1,760 | 2,011 | 397,500 | 1,005.50 |
| 2010-12-13 | 1,390 | 1,611 | 1,381 | 1,611 | 214,200 | 805.50 |
| 2010-12-10 | 1,390 | 1,398 | 1,290 | 1,311 | 82,000 | 655.50 |
| 2010-12-09 | 1,409 | 1,480 | 1,301 | 1,360 | 264,200 | 680 |
| 2010-12-08 | 1,125 | 1,335 | 1,088 | 1,334 | 257,800 | 667 |
| 2010-12-07 | 1,024 | 1,058 | 1,016 | 1,035 | 30,200 | 517.50 |
| 2010-12-06 | 1,001 | 1,028 | 982 | 1,018 | 15,800 | 509 |
| 2010-12-03 | 1,014 | 1,020 | 994 | 1,008 | 12,200 | 504 |
| 2010-12-02 | 1,050 | 1,060 | 1,007 | 1,030 | 26,900 | 515 |
| 2010-12-01 | 939 | 1,030 | 939 | 1,022 | 22,600 | 511 |
| 2010-11-30 | 967 | 970 | 935 | 954 | 18,800 | 477 |
| 2010-11-29 | 1,014 | 1,014 | 979 | 980 | 32,800 | 490 |
| 2010-11-26 | 1,055 | 1,090 | 961 | 1,020 | 66,000 | 510 |
| 2010-11-25 | 1,030 | 1,138 | 990 | 1,085 | 123,700 | 542.50 |
| 2010-11-24 | 917 | 988 | 901 | 988 | 39,000 | 494 |
| 2010-11-22 | 920 | 960 | 910 | 947 | 35,300 | 473.50 |
| 2010-11-19 | 921 | 930 | 899 | 915 | 20,500 | 457.50 |
| 2010-11-18 | 922 | 922 | 891 | 918 | 27,200 | 459 |
| 2010-11-17 | 828 | 908 | 824 | 908 | 41,600 | 454 |
| 2010-11-16 | 809 | 843 | 809 | 843 | 15,400 | 421.50 |
| 2010-11-15 | 820 | 840 | 797 | 808 | 21,000 | 404 |
| 2010-11-12 | 847 | 849 | 826 | 835 | 18,500 | 417.50 |
| 2010-11-11 | 859 | 869 | 826 | 854 | 31,500 | 427 |
| 2010-11-10 | 865 | 873 | 840 | 844 | 26,700 | 422 |
| 2010-11-09 | 890 | 890 | 831 | 850 | 23,200 | 425 |
| 2010-11-08 | 810 | 915 | 787 | 875 | 48,900 | 437.50 |
| 2010-11-05 | 889 | 905 | 865 | 880 | 17,700 | 440 |
| 2010-11-04 | 902 | 910 | 886 | 888 | 12,600 | 444 |
| 2010-11-02 | 943 | 943 | 889 | 890 | 19,900 | 445 |
| 2010-11-01 | 982 | 1,039 | 942 | 947 | 32,400 | 473.50 |
| 2010-10-29 | 954 | 980 | 954 | 978 | 12,100 | 489 |
| 2010-10-28 | 955 | 999 | 952 | 999 | 7,700 | 499.50 |
| 2010-10-27 | 967 | 978 | 960 | 969 | 7,000 | 484.50 |
| 2010-10-26 | 983 | 990 | 951 | 982 | 6,100 | 491 |
| 2010-10-25 | 1,000 | 1,015 | 985 | 985 | 7,700 | 492.50 |
| 2010-10-22 | 980 | 1,010 | 950 | 990 | 10,100 | 495 |
| 2010-10-21 | 975 | 988 | 950 | 950 | 5,700 | 475 |
| 2010-10-20 | 980 | 1,009 | 970 | 1,005 | 7,300 | 502.50 |
| 2010-10-19 | 966 | 990 | 960 | 965 | 16,700 | 482.50 |
| 2010-10-18 | 1,001 | 1,054 | 990 | 996 | 11,700 | 498 |
| 2010-10-15 | 1,060 | 1,060 | 1,010 | 1,013 | 10,100 | 506.50 |
| 2010-10-14 | 1,160 | 1,200 | 1,073 | 1,090 | 22,600 | 545 |
| 2010-10-13 | 1,190 | 1,292 | 1,150 | 1,190 | 80,200 | 595 |
| 2010-10-12 | 1,100 | 1,100 | 1,100 | 1,100 | 3,200 | 550 |
| 2010-10-08 | 934 | 997 | 929 | 950 | 20,200 | 475 |
| 2010-10-07 | 1,006 | 1,009 | 985 | 1,009 | 4,800 | 504.50 |
| 2010-10-06 | 1,001 | 1,010 | 990 | 1,000 | 8,500 | 500 |
| 2010-10-05 | 972 | 1,000 | 958 | 999 | 8,200 | 499.50 |
| 2010-10-04 | 1,044 | 1,069 | 1,002 | 1,002 | 6,200 | 501 |
| 2010-10-01 | 1,065 | 1,095 | 1,010 | 1,058 | 13,800 | 529 |
| 2010-09-30 | 1,146 | 1,148 | 1,103 | 1,125 | 3,400 | 562.50 |
| 2010-09-29 | 1,180 | 1,185 | 1,100 | 1,130 | 5,000 | 565 |
| 2010-09-28 | 1,218 | 1,230 | 1,166 | 1,166 | 5,000 | 583 |
| 2010-09-27 | 240,400 | 244,000 | 237,500 | 237,500 | 51 | 593.75 |
| 2010-09-24 | 240,000 | 244,800 | 238,600 | 244,800 | 50 | 612 |
| 2010-09-22 | 245,900 | 245,900 | 237,000 | 243,000 | 41 | 607.50 |
| 2010-09-21 | 250,000 | 250,000 | 243,200 | 243,200 | 38 | 608 |
| 2010-09-17 | 250,000 | 252,000 | 245,000 | 247,500 | 22 | 618.75 |
| 2010-09-16 | 259,000 | 259,000 | 249,900 | 249,900 | 50 | 624.75 |
| 2010-09-15 | 260,000 | 260,000 | 253,800 | 256,100 | 33 | 640.25 |
| 2010-09-14 | 260,000 | 260,000 | 252,700 | 258,900 | 52 | 647.25 |
| 2010-09-13 | 251,000 | 275,000 | 249,000 | 261,000 | 224 | 652.50 |
| 2010-09-10 | 249,500 | 249,800 | 245,800 | 248,700 | 47 | 621.75 |
| 2010-09-09 | 244,900 | 247,000 | 242,000 | 245,600 | 52 | 614 |
| 2010-09-08 | 239,000 | 243,500 | 237,000 | 239,900 | 78 | 599.75 |
| 2010-09-07 | 248,800 | 249,900 | 242,000 | 247,000 | 71 | 617.50 |
| 2010-09-06 | 237,500 | 249,500 | 237,500 | 243,800 | 146 | 609.50 |
| 2010-09-03 | 233,200 | 243,000 | 233,000 | 237,200 | 75 | 593 |
| 2010-09-02 | 243,000 | 243,000 | 235,000 | 236,000 | 39 | 590 |
| 2010-09-01 | 236,500 | 239,500 | 234,500 | 236,000 | 72 | 590 |
| 2010-08-31 | 241,500 | 242,000 | 231,200 | 234,000 | 56 | 585 |
| 2010-08-30 | 248,000 | 252,500 | 241,500 | 241,500 | 50 | 603.75 |
| 2010-08-27 | 241,400 | 243,400 | 237,000 | 240,000 | 68 | 600 |
| 2010-08-26 | 243,500 | 248,800 | 237,000 | 237,000 | 122 | 592.50 |
| 2010-08-25 | 241,500 | 257,900 | 239,000 | 243,500 | 125 | 608.75 |
| 2010-08-24 | 260,000 | 260,000 | 249,000 | 251,500 | 156 | 628.75 |
| 2010-08-23 | 260,000 | 269,000 | 251,600 | 265,500 | 164 | 663.75 |
| 2010-08-20 | 270,500 | 286,700 | 248,000 | 258,000 | 462 | 645 |
| 2010-08-19 | 245,100 | 258,500 | 239,000 | 250,500 | 246 | 626.25 |
| 2010-08-18 | 250,000 | 265,000 | 243,500 | 250,100 | 146 | 625.25 |
| 2010-08-17 | 248,000 | 250,100 | 243,000 | 247,500 | 191 | 618.75 |
| 2010-08-16 | 282,900 | 293,000 | 255,200 | 263,000 | 243 | 657.50 |
| 2010-08-13 | 266,900 | 277,700 | 265,900 | 268,600 | 371 | 671.50 |
| 2010-08-12 | 249,500 | 249,800 | 233,000 | 245,000 | 146 | 612.50 |
| 2010-08-11 | 277,500 | 284,900 | 260,000 | 260,000 | 190 | 650 |
| 2010-08-10 | 292,800 | 309,500 | 283,000 | 292,500 | 534 | 731.25 |
| 2010-08-09 | 233,000 | 277,800 | 228,000 | 277,800 | 204 | 694.50 |
| 2010-08-06 | 220,000 | 237,700 | 207,200 | 233,000 | 101 | 582.50 |
| 2010-08-05 | 225,600 | 230,000 | 212,500 | 216,900 | 98 | 542.25 |
| 2010-08-04 | 250,000 | 250,000 | 230,500 | 235,600 | 61 | 589 |
| 2010-08-03 | 259,000 | 264,000 | 244,500 | 251,300 | 76 | 628.25 |
| 2010-08-02 | 258,100 | 264,000 | 254,500 | 264,000 | 40 | 660 |
| 2010-07-30 | 275,500 | 275,500 | 265,000 | 268,100 | 47 | 670.25 |
| 2010-07-29 | 279,000 | 279,000 | 274,100 | 276,800 | 19 | 692 |
| 2010-07-28 | 276,000 | 278,000 | 272,000 | 274,000 | 30 | 685 |
| 2010-07-27 | 274,000 | 277,100 | 271,800 | 274,000 | 60 | 685 |
| 2010-07-26 | 263,900 | 288,900 | 260,000 | 279,000 | 123 | 697.50 |
| 2010-07-23 | 255,200 | 268,000 | 254,800 | 263,800 | 76 | 659.50 |
| 2010-07-22 | 281,000 | 284,000 | 251,500 | 255,000 | 214 | 637.50 |
| 2010-07-21 | 293,500 | 293,500 | 280,000 | 281,000 | 96 | 702.50 |
| 2010-07-20 | 291,600 | 293,500 | 288,500 | 290,900 | 43 | 727.25 |
| 2010-07-16 | 298,600 | 298,600 | 290,000 | 296,600 | 105 | 741.50 |
| 2010-07-15 | 301,500 | 302,500 | 291,000 | 300,000 | 152 | 750 |
| 2010-07-14 | 310,000 | 311,000 | 302,000 | 305,000 | 75 | 762.50 |
| 2010-07-13 | 304,000 | 310,000 | 299,500 | 310,000 | 90 | 775 |
| 2010-07-12 | 295,000 | 308,000 | 291,100 | 303,500 | 75 | 758.75 |
| 2010-07-09 | 306,500 | 314,500 | 299,500 | 302,000 | 141 | 755 |
| 2010-07-08 | 328,500 | 330,000 | 311,500 | 313,500 | 128 | 783.75 |
| 2010-07-07 | 337,500 | 337,500 | 318,500 | 319,500 | 212 | 798.75 |
| 2010-07-06 | 336,000 | 336,000 | 317,000 | 332,000 | 306 | 830 |
| 2010-07-05 | 311,500 | 333,000 | 311,500 | 329,000 | 373 | 822.50 |
| 2010-07-02 | 288,000 | 313,500 | 288,000 | 308,000 | 367 | 770 |
| 2010-07-01 | 293,000 | 299,500 | 283,000 | 284,700 | 127 | 711.75 |
| 2010-06-30 | 285,000 | 304,500 | 275,000 | 300,000 | 319 | 750 |
| 2010-06-29 | 308,000 | 325,500 | 297,000 | 303,000 | 449 | 757.50 |
| 2010-06-28 | 332,500 | 368,000 | 301,500 | 315,000 | 885 | 787.50 |
| 2010-06-25 | 345,000 | 353,500 | 336,000 | 337,000 | 266 | 842.50 |
| 2010-06-24 | 359,000 | 369,000 | 351,000 | 355,000 | 478 | 887.50 |
| 2010-06-23 | 335,000 | 374,500 | 325,000 | 373,000 | 843 | 932.50 |
| 2010-06-22 | 355,000 | 358,000 | 338,500 | 341,000 | 294 | 852.50 |
| 2010-06-21 | 350,500 | 363,000 | 347,500 | 352,500 | 412 | 881.25 |
| 2010-06-18 | 339,000 | 354,000 | 330,500 | 344,500 | 492 | 861.25 |
| 2010-06-17 | 365,000 | 366,000 | 331,000 | 335,500 | 588 | 838.75 |
| 2010-06-16 | 368,000 | 379,000 | 359,000 | 360,000 | 368 | 900 |
| 2010-06-15 | 378,500 | 379,500 | 355,000 | 361,000 | 401 | 902.50 |
| 2010-06-14 | 384,000 | 385,000 | 373,000 | 378,500 | 314 | 946.25 |
| 2010-06-11 | 387,000 | 387,000 | 368,000 | 376,000 | 450 | 940 |
| 2010-06-10 | 360,500 | 386,000 | 357,000 | 381,000 | 1,049 | 952.50 |
| 2010-06-09 | 379,000 | 384,000 | 352,500 | 360,000 | 710 | 900 |
| 2010-06-08 | 329,000 | 377,000 | 323,000 | 372,000 | 1,090 | 930 |
| 2010-06-07 | 336,000 | 342,000 | 329,000 | 329,000 | 460 | 822.50 |
| 2010-06-04 | 372,000 | 379,000 | 350,000 | 362,500 | 526 | 906.25 |
| 2010-06-03 | 385,000 | 389,500 | 370,000 | 377,000 | 1,004 | 942.50 |
| 2010-06-02 | 325,000 | 375,000 | 323,000 | 360,000 | 1,303 | 900 |
| 2010-06-01 | 355,000 | 382,000 | 330,500 | 335,000 | 2,006 | 837.50 |
| 2010-05-31 | 314,500 | 335,500 | 307,500 | 335,500 | 824 | 838.75 |
| 2010-05-28 | 255,000 | 298,900 | 255,000 | 285,300 | 1,071 | 713.25 |
| 2010-05-27 | 194,000 | 250,000 | 194,000 | 250,000 | 374 | 625 |
| 2010-05-26 | 212,700 | 214,000 | 187,000 | 200,000 | 223 | 500 |
| 2010-05-25 | 238,700 | 238,700 | 198,700 | 198,700 | 185 | 496.75 |
| 2010-05-24 | 255,000 | 257,300 | 236,500 | 248,700 | 90 | 621.75 |
| 2010-05-21 | 235,200 | 251,500 | 233,100 | 245,100 | 213 | 612.75 |
| 2010-05-20 | 259,900 | 269,900 | 245,500 | 258,500 | 174 | 646.25 |
| 2010-05-19 | 251,200 | 270,000 | 237,000 | 269,900 | 228 | 674.75 |
| 2010-05-18 | 280,000 | 295,000 | 257,500 | 269,100 | 201 | 672.75 |
| 2010-05-17 | 296,100 | 305,500 | 263,000 | 275,000 | 217 | 687.50 |
| 2010-05-14 | 302,500 | 307,500 | 298,000 | 307,500 | 159 | 768.75 |
| 2010-05-13 | 317,500 | 317,500 | 293,000 | 297,500 | 158 | 743.75 |
| 2010-05-12 | 283,000 | 318,000 | 283,000 | 298,500 | 292 | 746.25 |
| 2010-05-11 | 311,000 | 317,500 | 282,000 | 282,000 | 432 | 705 |
| 2010-05-10 | 298,000 | 312,500 | 281,000 | 312,500 | 840 | 781.25 |
| 2010-05-07 | 246,100 | 267,000 | 230,100 | 262,100 | 441 | 655.25 |
| 2010-05-06 | 288,000 | 290,000 | 275,100 | 276,100 | 182 | 690.25 |
| 2010-04-30 | 307,000 | 318,000 | 300,000 | 301,000 | 284 | 752.50 |
| 2010-04-28 | 305,000 | 326,000 | 305,000 | 307,000 | 474 | 767.50 |
| 2010-04-27 | 318,000 | 353,000 | 315,000 | 319,000 | 1,607 | 797.50 |
| 2010-04-26 | 313,000 | 324,000 | 301,000 | 305,000 | 481 | 762.50 |
| 2010-04-23 | 328,000 | 332,500 | 314,000 | 316,000 | 303 | 790 |
| 2010-04-22 | 337,000 | 337,000 | 315,000 | 325,000 | 244 | 812.50 |
| 2010-04-21 | 334,500 | 353,500 | 319,000 | 339,000 | 561 | 847.50 |
| 2010-04-20 | 364,000 | 392,000 | 315,000 | 315,000 | 850 | 787.50 |
| 2010-04-19 | 401,000 | 410,000 | 380,000 | 385,000 | 1,177 | 962.50 |
| 2010-04-16 | 352,500 | 398,000 | 350,000 | 380,000 | 2,778 | 950 |
| 2010-04-15 | 271,000 | 331,500 | 262,000 | 331,500 | 1,725 | 828.75 |
| 2010-04-14 | 290,000 | 300,000 | 276,000 | 281,500 | 671 | 703.75 |
| 2010-04-13 | 314,000 | 335,000 | 300,000 | 300,000 | 1,923 | 750 |
| 2010-04-12 | 260,000 | 285,000 | 245,000 | 285,000 | 1,764 | 712.50 |
| 2010-04-09 | 208,000 | 235,000 | 206,000 | 235,000 | 1,605 | 587.50 |
| 2010-04-08 | 195,000 | 195,000 | 195,000 | 195,000 | 254 | 487.50 |
| 2010-04-07 | 130,000 | 155,000 | 130,000 | 155,000 | 366 | 387.50 |
| 2010-04-06 | 134,000 | 135,000 | 123,000 | 125,000 | 59 | 312.50 |
| 2010-04-05 | 123,000 | 130,000 | 120,000 | 125,000 | 75 | 312.50 |
| 2010-04-02 | 124,000 | 124,000 | 117,000 | 117,000 | 10 | 292.50 |
| 2010-04-01 | 112,000 | 123,000 | 111,000 | 123,000 | 32 | 307.50 |
| 2010-03-31 | 121,800 | 123,000 | 112,000 | 118,000 | 34 | 295 |
| 2010-03-30 | 120,000 | 128,000 | 120,000 | 123,000 | 56 | 307.50 |
| 2010-03-29 | 133,700 | 133,700 | 117,000 | 117,000 | 86 | 292.50 |
| 2010-03-26 | 97,000 | 104,000 | 97,000 | 104,000 | 29 | 260 |
| 2010-03-25 | 91,000 | 97,000 | 90,000 | 96,000 | 40 | 240 |
| 2010-03-24 | 96,000 | 96,000 | 92,500 | 92,500 | 10 | 231.25 |
| 2010-03-23 | 91,000 | 96,000 | 91,000 | 96,000 | 31 | 240 |
| 2010-03-19 | 97,000 | 97,000 | 95,000 | 95,000 | 8 | 237.50 |
| 2010-03-18 | 88,500 | 97,000 | 88,500 | 97,000 | 17 | 242.50 |
| 2010-03-17 | 90,100 | 93,000 | 88,600 | 92,900 | 21 | 232.25 |
| 2010-03-16 | 87,600 | 90,900 | 87,600 | 90,900 | 4 | 227.25 |
| 2010-03-15 | 80,500 | 82,800 | 79,800 | 82,800 | 13 | 207 |
| 2010-03-12 | 84,500 | 86,500 | 84,500 | 86,500 | 6 | 216.25 |
| 2010-03-11 | 87,400 | 87,400 | 84,500 | 84,500 | 9 | 211.25 |
| 2010-03-10 | 89,000 | 92,000 | 88,900 | 88,900 | 5 | 222.25 |
| 2010-03-09 | 87,600 | 90,000 | 87,600 | 89,000 | 8 | 222.50 |
| 2010-03-08 | 90,300 | 94,600 | 89,100 | 89,100 | 29 | 222.75 |
| 2010-03-05 | 93,500 | 99,000 | 84,100 | 98,000 | 72 | 245 |
| 2010-03-04 | 86,000 | 92,000 | 82,200 | 92,000 | 83 | 230 |
| 2010-03-03 | 70,000 | 77,000 | 70,000 | 77,000 | 10 | 192.50 |
| 2010-03-02 | 67,500 | 67,500 | 67,000 | 67,000 | 3 | 167.50 |
| 2010-03-01 | 68,000 | 68,000 | 67,000 | 67,000 | 9 | 167.50 |
| 2010-02-26 | 68,500 | 68,500 | 68,000 | 68,000 | 3 | 170 |
| 2010-02-25 | 71,000 | 71,000 | 67,200 | 67,200 | 27 | 168 |
| 2010-02-24 | 70,000 | 72,000 | 69,600 | 71,000 | 14 | 177.50 |
| 2010-02-23 | 67,400 | 69,900 | 67,400 | 68,800 | 22 | 172 |
| 2010-02-22 | 67,700 | 67,700 | 66,700 | 66,700 | 5 | 166.75 |
| 2010-02-19 | 72,000 | 72,000 | 67,600 | 67,600 | 16 | 169 |
| 2010-02-18 | 75,000 | 75,000 | 69,000 | 70,500 | 5 | 176.25 |
| 2010-02-17 | 71,100 | 74,000 | 71,100 | 72,000 | 5 | 180 |
| 2010-02-16 | 80,000 | 80,000 | 71,000 | 71,600 | 22 | 179 |
| 2010-02-15 | 73,200 | 79,000 | 73,200 | 79,000 | 6 | 197.50 |
| 2010-02-12 | 73,000 | 77,700 | 73,000 | 77,700 | 10 | 194.25 |
| 2010-02-10 | 72,000 | 73,000 | 71,000 | 73,000 | 18 | 182.50 |
| 2010-02-09 | 75,000 | 76,000 | 71,000 | 74,000 | 51 | 185 |
| 2010-02-08 | 92,000 | 93,500 | 74,000 | 76,100 | 173 | 190.25 |
| 2010-02-05 | 86,000 | 86,000 | 86,000 | 86,000 | 46 | 215 |
| 2010-02-04 | 71,000 | 71,000 | 71,000 | 71,000 | 8 | 177.50 |
| 2010-02-03 | 53,000 | 61,000 | 53,000 | 61,000 | 56 | 152.50 |
| 2010-02-02 | 49,652 | 51,000 | 47,552 | 51,000 | 20 | 127.50 |
| 2010-02-01 | 49,152 | 49,152 | 49,152 | 49,152 | 11 | 122.88 |
| 2010-01-29 | 48,152 | 48,652 | 48,152 | 48,652 | 2 | 121.63 |
| 2010-01-28 | 48,100 | 48,100 | 48,100 | 48,100 | 12 | 120.25 |
| 2010-01-26 | 49,000 | 49,000 | 47,800 | 48,600 | 7 | 121.50 |
| 2010-01-25 | 50,900 | 51,000 | 50,000 | 50,000 | 24 | 125 |
| 2010-01-22 | 47,652 | 49,100 | 47,652 | 49,000 | 8 | 122.50 |
| 2010-01-21 | 47,252 | 48,052 | 47,252 | 48,000 | 13 | 120 |
| 2010-01-20 | 46,752 | 47,400 | 46,752 | 46,952 | 6 | 117.38 |
| 2010-01-19 | 46,152 | 46,700 | 46,152 | 46,700 | 2 | 116.75 |
| 2010-01-18 | 47,000 | 47,000 | 46,052 | 46,052 | 3 | 115.13 |
| 2010-01-15 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 115 |
| 2010-01-08 | 44,500 | 46,000 | 44,500 | 46,000 | 11 | 115 |
| 2010-01-07 | 42,500 | 45,000 | 42,500 | 44,500 | 3 | 111.25 |
| 2010-01-06 | 42,000 | 42,500 | 42,000 | 42,500 | 8 | 106.25 |
| 2010-01-05 | 41,400 | 42,000 | 41,400 | 42,000 | 5 | 105 |
| 2010-01-04 | 45,500 | 45,500 | 41,400 | 41,400 | 13 | 103.50 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2010-09-28]1株→200株