3624 アクセルマーク(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 | 79,500 | 80,500 | 77,300 | 78,000 | 437 | 780 |
| 2010-12-29 | 84,700 | 84,700 | 78,200 | 81,000 | 1,012 | 810 |
| 2010-12-28 | 85,500 | 88,000 | 83,000 | 83,300 | 388 | 833 |
| 2010-12-27 | 88,000 | 88,900 | 82,400 | 86,700 | 633 | 867 |
| 2010-12-24 | 87,000 | 88,000 | 84,000 | 87,800 | 867 | 878 |
| 2010-12-22 | 90,000 | 91,000 | 82,700 | 83,000 | 2,047 | 830 |
| 2010-12-21 | 81,600 | 94,200 | 78,100 | 91,500 | 6,765 | 915 |
| 2010-12-20 | 76,600 | 81,800 | 76,500 | 79,200 | 1,107 | 792 |
| 2010-12-17 | 77,500 | 77,800 | 74,300 | 75,900 | 588 | 759 |
| 2010-12-16 | 77,300 | 79,200 | 74,100 | 76,000 | 432 | 760 |
| 2010-12-15 | 80,000 | 80,000 | 76,000 | 76,200 | 714 | 762 |
| 2010-12-14 | 79,000 | 81,400 | 76,700 | 81,000 | 1,213 | 810 |
| 2010-12-13 | 71,900 | 81,000 | 71,500 | 80,500 | 2,573 | 805 |
| 2010-12-10 | 71,900 | 72,400 | 69,200 | 70,400 | 402 | 704 |
| 2010-12-09 | 73,800 | 73,800 | 70,500 | 71,500 | 499 | 715 |
| 2010-12-08 | 73,900 | 79,100 | 71,900 | 73,800 | 2,279 | 738 |
| 2010-12-07 | 67,000 | 73,900 | 67,000 | 73,000 | 2,810 | 730 |
| 2010-12-06 | 64,800 | 65,600 | 64,600 | 65,500 | 137 | 655 |
| 2010-12-03 | 66,800 | 66,900 | 64,400 | 65,800 | 275 | 658 |
| 2010-12-02 | 68,400 | 68,400 | 66,000 | 66,300 | 222 | 663 |
| 2010-12-01 | 66,100 | 68,100 | 63,500 | 67,000 | 317 | 670 |
| 2010-11-30 | 67,400 | 67,400 | 65,000 | 65,100 | 538 | 651 |
| 2010-11-29 | 65,800 | 71,900 | 65,100 | 68,300 | 1,838 | 683 |
| 2010-11-26 | 65,000 | 65,000 | 62,000 | 64,800 | 558 | 648 |
| 2010-11-25 | 64,300 | 64,500 | 62,500 | 64,100 | 337 | 641 |
| 2010-11-24 | 62,000 | 65,400 | 61,200 | 62,300 | 346 | 623 |
| 2010-11-22 | 62,200 | 66,800 | 62,100 | 64,000 | 807 | 640 |
| 2010-11-19 | 64,800 | 66,300 | 61,000 | 62,100 | 999 | 621 |
| 2010-11-18 | 62,500 | 64,500 | 61,000 | 64,400 | 775 | 644 |
| 2010-11-17 | 60,700 | 63,000 | 58,300 | 61,600 | 560 | 616 |
| 2010-11-16 | 63,600 | 65,300 | 60,700 | 61,400 | 1,711 | 614 |
| 2010-11-15 | 55,800 | 61,300 | 54,200 | 60,600 | 877 | 606 |
| 2010-11-12 | 58,400 | 61,000 | 53,800 | 55,500 | 637 | 555 |
| 2010-11-11 | 56,200 | 62,000 | 56,000 | 57,400 | 2,300 | 574 |
| 2010-11-10 | 48,800 | 54,400 | 48,800 | 54,400 | 873 | 544 |
| 2010-11-09 | 47,150 | 47,950 | 46,650 | 47,350 | 228 | 473.50 |
| 2010-11-08 | 46,850 | 48,700 | 46,300 | 47,850 | 312 | 478.50 |
| 2010-11-05 | 49,500 | 51,300 | 48,750 | 48,800 | 883 | 488 |
| 2010-11-04 | 45,800 | 53,500 | 45,600 | 53,500 | 894 | 535 |
| 2010-11-02 | 49,000 | 53,200 | 46,500 | 46,500 | 591 | 465 |
| 2010-11-01 | 53,800 | 54,000 | 48,100 | 49,750 | 594 | 497.50 |
| 2010-10-29 | 60,000 | 60,400 | 52,000 | 53,500 | 1,214 | 535 |
| 2010-10-28 | 60,400 | 60,500 | 55,100 | 60,500 | 2,550 | 605 |
| 2010-10-27 | 43,900 | 50,500 | 43,600 | 50,500 | 581 | 505 |
| 2010-10-26 | 44,000 | 48,900 | 42,600 | 43,500 | 373 | 435 |
| 2010-10-25 | 45,300 | 47,850 | 42,700 | 43,000 | 262 | 430 |
| 2010-10-22 | 48,750 | 48,750 | 45,000 | 46,700 | 277 | 467 |
| 2010-10-21 | 49,800 | 50,000 | 46,550 | 48,050 | 235 | 480.50 |
| 2010-10-20 | 49,350 | 51,700 | 48,000 | 49,800 | 215 | 498 |
| 2010-10-19 | 47,800 | 52,600 | 46,300 | 49,800 | 224 | 498 |
| 2010-10-18 | 48,700 | 50,500 | 47,200 | 47,800 | 127 | 478 |
| 2010-10-15 | 49,550 | 51,000 | 48,500 | 50,400 | 114 | 504 |
| 2010-10-14 | 50,300 | 54,300 | 48,300 | 49,400 | 287 | 494 |
| 2010-10-13 | 54,700 | 55,500 | 49,450 | 49,600 | 292 | 496 |
| 2010-10-12 | 57,400 | 58,800 | 54,600 | 55,700 | 264 | 557 |
| 2010-10-08 | 53,900 | 64,000 | 53,200 | 58,400 | 1,131 | 584 |
| 2010-10-07 | 56,500 | 57,400 | 53,100 | 54,900 | 306 | 549 |
| 2010-10-06 | 56,600 | 58,000 | 52,800 | 54,600 | 346 | 546 |
| 2010-10-05 | 56,600 | 60,800 | 54,100 | 57,500 | 870 | 575 |
| 2010-10-04 | 62,500 | 62,500 | 58,500 | 59,500 | 324 | 595 |
| 2010-10-01 | 63,900 | 65,000 | 61,000 | 63,000 | 394 | 630 |
| 2010-09-30 | 64,900 | 66,400 | 61,600 | 62,900 | 382 | 629 |
| 2010-09-29 | 67,300 | 69,500 | 66,000 | 66,300 | 562 | 663 |
| 2010-09-28 | 63,200 | 65,200 | 61,200 | 63,300 | 355 | 633 |
| 2010-09-27 | 66,000 | 66,400 | 63,200 | 63,200 | 696 | 632 |
| 2010-09-24 | 68,100 | 70,000 | 67,600 | 68,500 | 333 | 685 |
| 2010-09-22 | 72,000 | 74,700 | 68,200 | 68,500 | 1,208 | 685 |
| 2010-09-21 | 69,500 | 70,500 | 67,300 | 67,600 | 531 | 676 |
| 2010-09-17 | 72,700 | 73,000 | 70,200 | 70,900 | 567 | 709 |
| 2010-09-16 | 74,000 | 80,500 | 72,200 | 74,000 | 2,228 | 740 |
| 2010-09-15 | 76,500 | 80,900 | 71,500 | 73,500 | 4,727 | 735 |
| 2010-09-14 | 66,500 | 75,500 | 63,200 | 75,500 | 1,986 | 755 |
| 2010-09-13 | 67,500 | 67,800 | 64,400 | 65,500 | 519 | 655 |
| 2010-09-10 | 67,300 | 69,500 | 64,100 | 66,400 | 889 | 664 |
| 2010-09-09 | 72,100 | 73,800 | 64,900 | 67,300 | 1,553 | 673 |
| 2010-09-08 | 69,100 | 75,300 | 69,100 | 70,600 | 1,722 | 706 |
| 2010-09-07 | 71,900 | 73,900 | 68,900 | 68,900 | 1,308 | 689 |
| 2010-09-06 | 77,500 | 78,400 | 69,700 | 74,900 | 2,339 | 749 |
| 2010-09-03 | 86,000 | 88,500 | 73,500 | 76,000 | 2,156 | 760 |
| 2010-09-02 | 90,700 | 93,500 | 82,800 | 84,500 | 3,094 | 845 |
| 2010-09-01 | 80,000 | 91,000 | 80,000 | 86,200 | 4,126 | 862 |
| 2010-08-31 | 76,400 | 90,000 | 72,600 | 80,600 | 8,930 | 806 |
| 2010-08-30 | 73,000 | 75,000 | 69,500 | 75,000 | 1,981 | 750 |
| 2010-08-27 | 68,000 | 72,000 | 61,100 | 65,000 | 3,246 | 650 |
| 2010-08-26 | 65,000 | 65,000 | 63,100 | 65,000 | 1,057 | 650 |
| 2010-08-25 | 46,600 | 55,000 | 46,300 | 55,000 | 601 | 550 |
| 2010-08-24 | 58,200 | 61,800 | 46,200 | 48,000 | 2,979 | 480 |
| 2010-08-23 | 54,200 | 54,200 | 54,200 | 54,200 | 555 | 542 |
| 2010-08-20 | 43,000 | 47,200 | 42,800 | 47,200 | 1,281 | 472 |
| 2010-08-19 | 33,200 | 40,200 | 32,000 | 40,200 | 808 | 402 |
| 2010-08-18 | 36,500 | 38,500 | 32,300 | 33,200 | 703 | 332 |
| 2010-08-17 | 33,750 | 34,000 | 31,350 | 31,600 | 364 | 316 |
| 2010-08-16 | 38,000 | 38,000 | 36,200 | 36,550 | 101 | 365.50 |
| 2010-08-13 | 38,700 | 39,200 | 37,600 | 39,000 | 110 | 390 |
| 2010-08-12 | 38,150 | 41,500 | 37,500 | 38,000 | 321 | 380 |
| 2010-08-11 | 41,950 | 41,950 | 38,500 | 39,550 | 351 | 395.50 |
| 2010-08-10 | 41,700 | 42,700 | 39,100 | 40,600 | 316 | 406 |
| 2010-08-09 | 41,500 | 41,500 | 39,000 | 41,000 | 252 | 410 |
| 2010-08-06 | 42,200 | 44,000 | 39,500 | 40,800 | 378 | 408 |
| 2010-08-05 | 45,200 | 45,300 | 40,600 | 41,500 | 528 | 415 |
| 2010-08-04 | 44,500 | 47,800 | 43,300 | 45,900 | 468 | 459 |
| 2010-08-03 | 47,800 | 49,000 | 45,900 | 45,900 | 1,169 | 459 |
| 2010-08-02 | 55,700 | 58,000 | 53,900 | 55,900 | 356 | 559 |
| 2010-07-30 | 59,800 | 60,000 | 55,400 | 57,200 | 292 | 572 |
| 2010-07-29 | 62,000 | 62,600 | 59,800 | 60,300 | 214 | 603 |
| 2010-07-28 | 60,600 | 66,600 | 60,600 | 62,400 | 891 | 624 |
| 2010-07-27 | 56,800 | 60,400 | 55,500 | 59,600 | 314 | 596 |
| 2010-07-26 | 58,100 | 59,000 | 55,300 | 56,300 | 133 | 563 |
| 2010-07-23 | 56,000 | 58,000 | 54,000 | 56,100 | 153 | 561 |
| 2010-07-22 | 58,000 | 58,700 | 52,400 | 55,500 | 318 | 555 |
| 2010-07-21 | 61,000 | 61,700 | 58,000 | 58,100 | 171 | 581 |
| 2010-07-20 | 58,500 | 60,200 | 58,000 | 60,000 | 127 | 600 |
| 2010-07-16 | 62,300 | 62,300 | 58,300 | 60,200 | 275 | 602 |
| 2010-07-15 | 65,000 | 65,900 | 61,500 | 63,000 | 334 | 630 |
| 2010-07-14 | 64,400 | 69,000 | 64,400 | 66,900 | 394 | 669 |
| 2010-07-13 | 62,900 | 64,500 | 61,800 | 64,000 | 122 | 640 |
| 2010-07-12 | 64,000 | 64,000 | 62,000 | 62,200 | 106 | 622 |
| 2010-07-09 | 65,200 | 65,300 | 60,800 | 63,100 | 326 | 631 |
| 2010-07-08 | 71,500 | 71,500 | 64,200 | 65,200 | 435 | 652 |
| 2010-07-07 | 72,000 | 76,500 | 66,000 | 66,000 | 1,420 | 660 |
| 2010-07-06 | 63,800 | 71,800 | 63,000 | 71,800 | 2,988 | 718 |
| 2010-07-05 | 57,200 | 62,000 | 57,200 | 61,800 | 320 | 618 |
| 2010-07-02 | 57,100 | 60,300 | 56,500 | 58,500 | 272 | 585 |
| 2010-07-01 | 58,500 | 59,900 | 57,100 | 58,100 | 197 | 581 |
| 2010-06-30 | 57,400 | 61,500 | 56,600 | 61,500 | 283 | 615 |
| 2010-06-29 | 61,800 | 63,600 | 59,300 | 61,400 | 463 | 614 |
| 2010-06-28 | 68,100 | 68,100 | 59,200 | 61,200 | 785 | 612 |
| 2010-06-25 | 72,500 | 73,500 | 67,300 | 68,500 | 472 | 685 |
| 2010-06-24 | 74,800 | 78,300 | 73,500 | 74,000 | 373 | 740 |
| 2010-06-23 | 75,000 | 78,000 | 74,200 | 75,800 | 614 | 758 |
| 2010-06-22 | 78,300 | 83,500 | 73,500 | 77,600 | 2,575 | 776 |
| 2010-06-21 | 66,000 | 76,800 | 65,400 | 76,800 | 1,060 | 768 |
| 2010-06-18 | 68,200 | 70,400 | 63,700 | 66,800 | 653 | 668 |
| 2010-06-17 | 76,000 | 76,800 | 68,000 | 68,600 | 769 | 686 |
| 2010-06-16 | 76,500 | 78,800 | 74,100 | 75,000 | 530 | 750 |
| 2010-06-15 | 81,200 | 82,000 | 72,000 | 75,000 | 965 | 750 |
| 2010-06-14 | 82,100 | 84,600 | 79,800 | 80,700 | 828 | 807 |
| 2010-06-11 | 86,000 | 87,800 | 81,500 | 83,000 | 795 | 830 |
| 2010-06-10 | 83,000 | 86,000 | 79,400 | 84,700 | 1,281 | 847 |
| 2010-06-09 | 86,900 | 90,800 | 79,200 | 83,000 | 3,242 | 830 |
| 2010-06-08 | 73,800 | 84,000 | 71,800 | 80,900 | 1,287 | 809 |
| 2010-06-07 | 74,000 | 82,700 | 73,400 | 74,000 | 1,198 | 740 |
| 2010-06-04 | 84,200 | 87,300 | 77,400 | 80,000 | 3,327 | 800 |
| 2010-06-03 | 67,700 | 73,700 | 66,000 | 73,700 | 813 | 737 |
| 2010-06-02 | 64,800 | 68,000 | 62,200 | 63,700 | 764 | 637 |
| 2010-06-01 | 66,300 | 68,000 | 63,900 | 65,800 | 518 | 658 |
| 2010-05-31 | 65,000 | 69,900 | 63,000 | 67,700 | 760 | 677 |
| 2010-05-28 | 69,800 | 71,400 | 64,200 | 66,000 | 861 | 660 |
| 2010-05-27 | 60,000 | 68,800 | 59,300 | 67,800 | 919 | 678 |
| 2010-05-26 | 64,400 | 64,900 | 55,000 | 62,100 | 846 | 621 |
| 2010-05-25 | 70,800 | 70,800 | 60,000 | 62,900 | 1,288 | 629 |
| 2010-05-24 | 71,500 | 75,000 | 69,500 | 71,300 | 1,343 | 713 |
| 2010-05-21 | 66,800 | 70,000 | 63,500 | 68,100 | 2,020 | 681 |
| 2010-05-20 | 68,400 | 77,800 | 67,700 | 74,200 | 3,086 | 742 |
| 2010-05-19 | 60,200 | 68,400 | 57,200 | 68,400 | 2,140 | 684 |
| 2010-05-18 | 68,000 | 68,100 | 56,200 | 58,400 | 1,141 | 584 |
| 2010-05-17 | 70,700 | 75,000 | 60,900 | 61,000 | 1,403 | 610 |
| 2010-05-14 | 71,200 | 71,900 | 65,800 | 68,700 | 745 | 687 |
| 2010-05-13 | 72,200 | 72,900 | 68,000 | 72,700 | 930 | 727 |
| 2010-05-12 | 78,100 | 79,300 | 65,500 | 69,300 | 2,163 | 693 |
| 2010-05-11 | 91,600 | 93,000 | 76,600 | 76,600 | 1,381 | 766 |
| 2010-05-10 | 97,200 | 102,800 | 91,000 | 91,600 | 1,662 | 916 |
| 2010-05-07 | 87,300 | 89,500 | 85,200 | 88,200 | 920 | 882 |
| 2010-05-06 | 105,400 | 105,400 | 96,700 | 99,300 | 891 | 993 |
| 2010-04-30 | 113,000 | 114,000 | 105,000 | 106,500 | 815 | 1,065 |
| 2010-04-28 | 113,000 | 119,900 | 112,100 | 114,900 | 1,111 | 1,149 |
| 2010-04-27 | 123,500 | 131,400 | 117,100 | 125,000 | 2,666 | 1,250 |
| 2010-04-26 | 115,000 | 116,000 | 108,200 | 111,500 | 747 | 1,115 |
| 2010-04-23 | 111,000 | 118,000 | 107,300 | 107,300 | 973 | 1,073 |
| 2010-04-22 | 107,400 | 117,000 | 105,500 | 114,000 | 1,321 | 1,140 |
| 2010-04-21 | 103,900 | 119,000 | 99,800 | 105,400 | 2,258 | 1,054 |
| 2010-04-20 | 127,900 | 135,000 | 103,900 | 103,900 | 2,543 | 1,039 |
| 2010-04-19 | 118,600 | 159,500 | 112,000 | 133,900 | 4,573 | 1,339 |
| 2010-04-16 | 130,600 | 130,600 | 126,000 | 130,600 | 955 | 1,306 |
| 2010-04-15 | 86,900 | 100,600 | 86,100 | 100,600 | 1,477 | 1,006 |
| 2010-04-14 | 81,100 | 85,600 | 71,300 | 85,600 | 1,853 | 856 |
| 2010-04-13 | 70,600 | 70,600 | 70,600 | 70,600 | 608 | 706 |
| 2010-04-12 | 51,200 | 60,600 | 49,500 | 60,600 | 2,095 | 606 |
| 2010-04-09 | 44,300 | 50,600 | 44,000 | 50,600 | 973 | 506 |
| 2010-04-08 | 44,000 | 45,000 | 43,200 | 43,600 | 150 | 436 |
| 2010-04-07 | 42,200 | 44,850 | 42,200 | 44,700 | 229 | 447 |
| 2010-04-06 | 43,200 | 45,300 | 42,200 | 42,200 | 306 | 422 |
| 2010-04-05 | 42,400 | 45,800 | 42,100 | 42,500 | 327 | 425 |
| 2010-04-02 | 43,900 | 46,800 | 41,000 | 41,000 | 435 | 410 |
| 2010-04-01 | 49,800 | 49,800 | 41,800 | 42,500 | 838 | 425 |
| 2010-03-31 | 42,000 | 47,000 | 41,200 | 47,000 | 712 | 470 |
| 2010-03-30 | 39,600 | 40,700 | 38,300 | 40,000 | 151 | 400 |
| 2010-03-29 | 39,250 | 41,000 | 37,400 | 39,600 | 252 | 396 |
| 2010-03-26 | 42,300 | 42,300 | 36,500 | 41,000 | 524 | 410 |
| 2010-03-25 | 44,000 | 44,000 | 41,300 | 43,000 | 328 | 430 |
| 2010-03-24 | 47,700 | 52,000 | 41,000 | 44,900 | 1,292 | 449 |
| 2010-03-23 | 40,800 | 45,600 | 39,000 | 45,600 | 1,538 | 456 |
| 2010-03-19 | 39,150 | 41,650 | 37,900 | 38,600 | 436 | 386 |
| 2010-03-18 | 36,700 | 38,450 | 34,050 | 38,450 | 503 | 384.50 |
| 2010-03-17 | 38,300 | 40,000 | 36,000 | 36,000 | 342 | 360 |
| 2010-03-16 | 41,900 | 45,000 | 37,000 | 37,600 | 1,319 | 376 |
| 2010-03-15 | 36,300 | 40,500 | 36,250 | 40,500 | 916 | 405 |
| 2010-03-12 | 35,150 | 35,700 | 31,550 | 33,500 | 269 | 335 |
| 2010-03-11 | 34,800 | 39,950 | 33,400 | 34,800 | 864 | 348 |
| 2010-03-10 | 28,800 | 34,100 | 28,500 | 34,100 | 394 | 341 |
| 2010-03-09 | 32,200 | 34,100 | 28,600 | 30,000 | 1,078 | 300 |
| 2010-03-08 | 24,300 | 29,100 | 24,300 | 29,100 | 467 | 291 |
| 2010-03-05 | 23,800 | 25,500 | 23,800 | 24,100 | 33 | 241 |
| 2010-03-04 | 24,400 | 24,400 | 23,650 | 24,300 | 67 | 243 |
| 2010-03-03 | 23,300 | 28,300 | 23,300 | 25,300 | 390 | 253 |
| 2010-03-02 | 23,500 | 23,900 | 23,100 | 23,300 | 48 | 233 |
| 2010-03-01 | 23,250 | 24,500 | 23,010 | 24,500 | 46 | 245 |
| 2010-02-26 | 23,700 | 23,800 | 23,000 | 23,300 | 28 | 233 |
| 2010-02-25 | 25,000 | 25,400 | 24,000 | 24,000 | 55 | 240 |
| 2010-02-24 | 24,000 | 24,900 | 23,700 | 24,900 | 49 | 249 |
| 2010-02-23 | 22,500 | 25,100 | 22,500 | 25,090 | 41 | 250.90 |
| 2010-02-22 | 23,900 | 24,710 | 23,000 | 23,000 | 20 | 230 |
| 2010-02-19 | 24,000 | 24,000 | 21,600 | 23,400 | 64 | 234 |
| 2010-02-18 | 23,200 | 24,000 | 23,200 | 24,000 | 28 | 240 |
| 2010-02-17 | 23,000 | 23,700 | 22,950 | 23,700 | 66 | 237 |
| 2010-02-16 | 24,700 | 24,700 | 23,200 | 23,500 | 48 | 235 |
| 2010-02-15 | 25,000 | 25,000 | 23,010 | 24,800 | 56 | 248 |
| 2010-02-12 | 24,500 | 25,000 | 23,550 | 24,500 | 37 | 245 |
| 2010-02-10 | 26,600 | 26,800 | 24,200 | 24,500 | 119 | 245 |
| 2010-02-09 | 23,900 | 26,300 | 23,210 | 26,200 | 117 | 262 |
| 2010-02-08 | 25,010 | 26,800 | 25,000 | 25,400 | 149 | 254 |
| 2010-02-05 | 24,000 | 28,000 | 24,000 | 24,510 | 944 | 245.10 |
| 2010-02-04 | 22,990 | 23,000 | 22,500 | 23,000 | 17 | 230 |
| 2010-02-03 | 22,030 | 22,800 | 21,800 | 22,800 | 10 | 228 |
| 2010-02-02 | 23,400 | 23,650 | 21,400 | 23,400 | 11 | 234 |
| 2010-02-01 | 21,900 | 23,900 | 21,900 | 22,400 | 25 | 224 |
| 2010-01-29 | 22,000 | 22,000 | 22,000 | 22,000 | 1 | 220 |
| 2010-01-28 | 21,300 | 22,950 | 20,500 | 22,950 | 8 | 229.50 |
| 2010-01-27 | 21,800 | 22,000 | 21,800 | 22,000 | 12 | 220 |
| 2010-01-26 | 21,550 | 21,700 | 21,550 | 21,550 | 21 | 215.50 |
| 2010-01-25 | 23,400 | 23,950 | 23,400 | 23,950 | 4 | 239.50 |
| 2010-01-21 | 21,910 | 22,990 | 21,910 | 22,990 | 7 | 229.90 |
| 2010-01-19 | 22,100 | 22,100 | 21,600 | 22,100 | 24 | 221 |
| 2010-01-18 | 22,800 | 22,800 | 22,100 | 22,400 | 23 | 224 |
| 2010-01-15 | 23,100 | 23,890 | 23,100 | 23,100 | 35 | 231 |
| 2010-01-13 | 23,120 | 24,000 | 23,120 | 24,000 | 13 | 240 |
| 2010-01-12 | 23,400 | 23,400 | 23,100 | 23,400 | 12 | 234 |
| 2010-01-08 | 23,400 | 23,400 | 23,300 | 23,300 | 11 | 233 |
| 2010-01-07 | 21,500 | 23,450 | 21,500 | 22,450 | 19 | 224.50 |
| 2010-01-06 | 21,450 | 21,450 | 21,000 | 21,000 | 6 | 210 |
| 2010-01-05 | 21,950 | 21,950 | 21,950 | 21,950 | 1 | 219.50 |
| 2010-01-04 | 23,000 | 23,000 | 21,050 | 21,800 | 10 | 218 |
分割・併合履歴 ： [2013-03-27]1株→100株