3625 テックファームホールディングス(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 | 140,000 | 141,100 | 129,900 | 134,400 | 731 | 672 |
| 2010-12-29 | 132,400 | 144,400 | 132,400 | 139,100 | 2,298 | 695.50 |
| 2010-12-28 | 129,000 | 131,000 | 127,300 | 128,900 | 318 | 644.50 |
| 2010-12-27 | 125,600 | 136,500 | 125,600 | 132,300 | 804 | 661.50 |
| 2010-12-24 | 125,300 | 130,100 | 125,300 | 127,200 | 278 | 636 |
| 2010-12-22 | 139,000 | 139,000 | 128,600 | 129,000 | 681 | 645 |
| 2010-12-21 | 136,000 | 139,000 | 135,800 | 137,000 | 398 | 685 |
| 2010-12-20 | 138,600 | 142,400 | 135,000 | 135,800 | 696 | 679 |
| 2010-12-17 | 136,900 | 138,700 | 136,000 | 137,100 | 305 | 685.50 |
| 2010-12-16 | 135,100 | 144,900 | 134,500 | 135,300 | 993 | 676.50 |
| 2010-12-15 | 141,800 | 142,900 | 136,100 | 137,500 | 690 | 687.50 |
| 2010-12-14 | 149,000 | 149,200 | 139,500 | 140,200 | 1,376 | 701 |
| 2010-12-13 | 145,000 | 150,200 | 141,300 | 147,500 | 1,260 | 737.50 |
| 2010-12-10 | 159,800 | 159,800 | 153,000 | 153,000 | 496 | 765 |
| 2010-12-09 | 151,100 | 159,400 | 148,000 | 157,000 | 1,066 | 785 |
| 2010-12-08 | 157,500 | 162,400 | 150,100 | 151,800 | 1,200 | 759 |
| 2010-12-07 | 162,200 | 165,900 | 154,000 | 156,000 | 2,856 | 780 |
| 2010-12-06 | 152,500 | 156,500 | 150,100 | 154,900 | 826 | 774.50 |
| 2010-12-03 | 155,500 | 157,000 | 148,700 | 151,600 | 1,262 | 758 |
| 2010-12-02 | 142,900 | 154,900 | 141,700 | 152,000 | 3,110 | 760 |
| 2010-12-01 | 138,000 | 140,700 | 134,000 | 138,400 | 808 | 692 |
| 2010-11-30 | 141,300 | 147,500 | 138,000 | 138,500 | 1,078 | 692.50 |
| 2010-11-29 | 147,000 | 147,700 | 136,300 | 138,300 | 898 | 691.50 |
| 2010-11-26 | 155,000 | 158,500 | 144,000 | 145,300 | 1,763 | 726.50 |
| 2010-11-25 | 155,000 | 163,000 | 150,500 | 154,000 | 3,246 | 770 |
| 2010-11-24 | 140,400 | 149,900 | 140,100 | 148,400 | 1,871 | 742 |
| 2010-11-22 | 146,000 | 150,000 | 141,700 | 145,000 | 1,678 | 725 |
| 2010-11-19 | 137,300 | 150,000 | 133,000 | 143,100 | 3,995 | 715.50 |
| 2010-11-18 | 141,500 | 144,000 | 133,400 | 134,800 | 2,036 | 674 |
| 2010-11-17 | 121,500 | 143,800 | 121,500 | 139,000 | 4,550 | 695 |
| 2010-11-16 | 126,400 | 131,500 | 121,100 | 121,300 | 1,464 | 606.50 |
| 2010-11-15 | 108,500 | 136,400 | 105,800 | 129,400 | 3,760 | 647 |
| 2010-11-12 | 113,000 | 114,000 | 106,000 | 109,200 | 938 | 546 |
| 2010-11-11 | 114,000 | 117,200 | 106,900 | 112,300 | 1,689 | 561.50 |
| 2010-11-10 | 106,000 | 113,300 | 102,800 | 111,000 | 2,785 | 555 |
| 2010-11-09 | 99,000 | 105,100 | 96,600 | 98,300 | 1,135 | 491.50 |
| 2010-11-08 | 87,500 | 101,400 | 87,000 | 99,900 | 1,489 | 499.50 |
| 2010-11-05 | 91,700 | 92,500 | 86,500 | 86,500 | 450 | 432.50 |
| 2010-11-04 | 91,000 | 92,700 | 90,000 | 90,700 | 314 | 453.50 |
| 2010-11-02 | 90,000 | 93,800 | 89,500 | 90,800 | 472 | 454 |
| 2010-11-01 | 96,400 | 96,500 | 88,500 | 89,900 | 807 | 449.50 |
| 2010-10-29 | 100,900 | 102,400 | 95,800 | 98,700 | 518 | 493.50 |
| 2010-10-28 | 104,500 | 105,100 | 98,400 | 98,700 | 777 | 493.50 |
| 2010-10-27 | 106,000 | 109,000 | 98,300 | 107,000 | 1,116 | 535 |
| 2010-10-26 | 110,800 | 113,900 | 103,500 | 103,500 | 646 | 517.50 |
| 2010-10-25 | 112,300 | 117,000 | 109,200 | 109,200 | 920 | 546 |
| 2010-10-22 | 106,000 | 119,400 | 102,100 | 115,200 | 1,705 | 576 |
| 2010-10-21 | 111,300 | 116,000 | 108,000 | 108,500 | 528 | 542.50 |
| 2010-10-20 | 115,000 | 118,000 | 108,400 | 113,200 | 816 | 566 |
| 2010-10-19 | 116,500 | 126,800 | 115,000 | 118,000 | 1,049 | 590 |
| 2010-10-18 | 119,800 | 125,000 | 114,200 | 114,900 | 1,298 | 574.50 |
| 2010-10-15 | 144,000 | 144,500 | 125,000 | 130,000 | 1,915 | 650 |
| 2010-10-14 | 128,800 | 137,000 | 121,000 | 135,000 | 1,582 | 675 |
| 2010-10-13 | 132,000 | 145,900 | 123,000 | 127,800 | 4,208 | 639 |
| 2010-10-12 | 102,000 | 128,500 | 100,700 | 126,000 | 4,331 | 630 |
| 2010-10-08 | 104,000 | 105,500 | 97,000 | 102,000 | 1,347 | 510 |
| 2010-10-07 | 103,900 | 111,000 | 100,600 | 105,300 | 3,179 | 526.50 |
| 2010-10-06 | 90,500 | 100,000 | 84,800 | 99,600 | 2,109 | 498 |
| 2010-10-05 | 87,800 | 99,200 | 84,900 | 89,000 | 2,453 | 445 |
| 2010-10-04 | 79,700 | 90,900 | 78,500 | 87,600 | 2,882 | 438 |
| 2010-10-01 | 72,000 | 79,100 | 69,100 | 75,900 | 912 | 379.50 |
| 2010-09-30 | 73,500 | 74,900 | 69,000 | 69,500 | 622 | 347.50 |
| 2010-09-29 | 69,900 | 76,900 | 68,400 | 75,000 | 686 | 375 |
| 2010-09-28 | 69,200 | 70,700 | 65,400 | 67,500 | 500 | 337.50 |
| 2010-09-27 | 72,400 | 79,000 | 65,400 | 67,500 | 1,056 | 337.50 |
| 2010-09-24 | 79,200 | 79,700 | 75,000 | 79,700 | 370 | 398.50 |
| 2010-09-22 | 81,200 | 84,000 | 79,300 | 79,300 | 345 | 396.50 |
| 2010-09-21 | 79,200 | 85,000 | 78,000 | 82,000 | 756 | 410 |
| 2010-09-17 | 82,300 | 83,500 | 76,000 | 78,200 | 859 | 391 |
| 2010-09-16 | 91,700 | 95,700 | 81,100 | 83,800 | 2,095 | 419 |
| 2010-09-15 | 85,000 | 90,200 | 80,100 | 90,200 | 2,856 | 451 |
| 2010-09-14 | 77,100 | 89,400 | 70,300 | 75,200 | 4,460 | 376 |
| 2010-09-13 | 70,400 | 74,400 | 69,000 | 74,400 | 1,371 | 372 |
| 2010-09-10 | 64,400 | 64,400 | 64,400 | 64,400 | 143 | 322 |
| 2010-09-09 | 54,400 | 54,400 | 54,400 | 54,400 | 11 | 272 |
| 2010-09-08 | 44,700 | 47,400 | 44,700 | 47,400 | 15 | 237 |
| 2010-09-07 | 45,500 | 47,300 | 45,500 | 46,100 | 44 | 230.50 |
| 2010-09-06 | 45,000 | 45,400 | 43,100 | 45,400 | 69 | 227 |
| 2010-09-03 | 45,600 | 47,000 | 45,100 | 45,300 | 21 | 226.50 |
| 2010-09-02 | 49,500 | 49,500 | 45,000 | 47,850 | 51 | 239.25 |
| 2010-09-01 | 45,000 | 48,300 | 43,200 | 46,200 | 53 | 231 |
| 2010-08-31 | 47,100 | 47,100 | 45,000 | 47,000 | 46 | 235 |
| 2010-08-30 | 49,500 | 51,200 | 49,100 | 49,100 | 68 | 245.50 |
| 2010-08-27 | 49,000 | 50,000 | 46,100 | 50,000 | 135 | 250 |
| 2010-08-26 | 50,000 | 52,800 | 47,400 | 51,000 | 311 | 255 |
| 2010-08-25 | 40,000 | 46,500 | 39,500 | 46,500 | 201 | 232.50 |
| 2010-08-24 | 40,950 | 40,950 | 38,050 | 39,500 | 29 | 197.50 |
| 2010-08-23 | 41,000 | 41,000 | 39,300 | 39,500 | 41 | 197.50 |
| 2010-08-20 | 41,000 | 41,900 | 41,000 | 41,000 | 23 | 205 |
| 2010-08-19 | 38,500 | 41,000 | 38,250 | 40,300 | 21 | 201.50 |
| 2010-08-18 | 40,200 | 40,250 | 37,000 | 37,600 | 26 | 188 |
| 2010-08-17 | 41,000 | 41,000 | 40,200 | 40,200 | 10 | 201 |
| 2010-08-16 | 41,150 | 41,700 | 40,000 | 40,800 | 39 | 204 |
| 2010-08-13 | 44,000 | 44,000 | 42,050 | 43,200 | 17 | 216 |
| 2010-08-12 | 45,850 | 46,500 | 41,400 | 43,700 | 115 | 218.50 |
| 2010-08-11 | 47,700 | 47,800 | 45,500 | 47,200 | 37 | 236 |
| 2010-08-10 | 49,000 | 49,800 | 49,000 | 49,800 | 2 | 249 |
| 2010-08-09 | 49,600 | 49,600 | 48,050 | 49,400 | 9 | 247 |
| 2010-08-06 | 49,700 | 49,700 | 48,200 | 49,600 | 37 | 248 |
| 2010-08-05 | 49,900 | 49,900 | 49,100 | 49,700 | 7 | 248.50 |
| 2010-08-04 | 50,300 | 50,300 | 49,000 | 49,300 | 9 | 246.50 |
| 2010-08-03 | 51,700 | 51,700 | 49,600 | 50,300 | 23 | 251.50 |
| 2010-08-02 | 52,100 | 52,100 | 50,000 | 51,700 | 17 | 258.50 |
| 2010-07-30 | 52,100 | 53,100 | 52,100 | 53,100 | 8 | 265.50 |
| 2010-07-29 | 53,300 | 53,300 | 53,300 | 53,300 | 1 | 266.50 |
| 2010-07-28 | 55,000 | 55,000 | 54,000 | 54,000 | 2 | 270 |
| 2010-07-27 | 55,500 | 55,500 | 55,500 | 55,500 | 1 | 277.50 |
| 2010-07-26 | 56,000 | 56,000 | 56,000 | 56,000 | 3 | 280 |
| 2010-07-23 | 53,000 | 54,000 | 48,500 | 54,000 | 29 | 270 |
| 2010-07-22 | 53,000 | 54,000 | 51,700 | 52,500 | 10 | 262.50 |
| 2010-07-21 | 57,000 | 57,000 | 54,000 | 54,500 | 17 | 272.50 |
| 2010-07-20 | 54,500 | 57,500 | 54,500 | 57,500 | 25 | 287.50 |
| 2010-07-16 | 57,000 | 57,000 | 54,000 | 54,500 | 21 | 272.50 |
| 2010-07-15 | 56,800 | 57,000 | 55,000 | 57,000 | 18 | 285 |
| 2010-07-14 | 58,000 | 58,200 | 58,000 | 58,200 | 5 | 291 |
| 2010-07-13 | 56,900 | 58,400 | 56,900 | 58,400 | 6 | 292 |
| 2010-07-12 | 58,600 | 58,600 | 56,800 | 58,400 | 14 | 292 |
| 2010-07-09 | 58,800 | 59,100 | 57,000 | 58,600 | 22 | 293 |
| 2010-07-08 | 60,000 | 60,700 | 56,600 | 58,800 | 39 | 294 |
| 2010-07-07 | 54,500 | 59,500 | 54,500 | 58,000 | 73 | 290 |
| 2010-07-06 | 54,500 | 54,500 | 52,000 | 54,500 | 47 | 272.50 |
| 2010-07-05 | 55,000 | 55,000 | 51,100 | 54,500 | 47 | 272.50 |
| 2010-07-02 | 49,000 | 52,900 | 49,000 | 52,400 | 45 | 262 |
| 2010-07-01 | 48,150 | 52,400 | 48,150 | 52,400 | 28 | 262 |
| 2010-06-30 | 48,800 | 51,500 | 46,600 | 50,000 | 64 | 250 |
| 2010-06-29 | 55,700 | 55,700 | 51,400 | 51,500 | 127 | 257.50 |
| 2010-06-28 | 59,000 | 60,000 | 56,200 | 56,200 | 32 | 281 |
| 2010-06-25 | 60,000 | 60,900 | 58,000 | 59,000 | 71 | 295 |
| 2010-06-24 | 63,300 | 63,300 | 60,000 | 61,000 | 93 | 305 |
| 2010-06-23 | 63,500 | 63,500 | 61,500 | 62,700 | 66 | 313.50 |
| 2010-06-22 | 65,400 | 65,400 | 63,000 | 63,500 | 67 | 317.50 |
| 2010-06-21 | 62,700 | 64,000 | 61,600 | 64,000 | 70 | 320 |
| 2010-06-18 | 65,600 | 65,600 | 62,000 | 63,000 | 61 | 315 |
| 2010-06-17 | 66,500 | 67,000 | 63,600 | 64,600 | 164 | 323 |
| 2010-06-16 | 64,800 | 68,500 | 63,800 | 66,500 | 166 | 332.50 |
| 2010-06-15 | 65,500 | 65,500 | 63,600 | 64,600 | 65 | 323 |
| 2010-06-14 | 62,100 | 64,600 | 62,000 | 64,500 | 137 | 322.50 |
| 2010-06-11 | 64,200 | 64,500 | 62,000 | 62,600 | 89 | 313 |
| 2010-06-10 | 59,900 | 63,000 | 59,000 | 63,000 | 111 | 315 |
| 2010-06-09 | 62,000 | 64,300 | 61,100 | 61,400 | 97 | 307 |
| 2010-06-08 | 64,000 | 65,900 | 60,400 | 61,000 | 205 | 305 |
| 2010-06-07 | 65,200 | 65,800 | 63,000 | 64,000 | 148 | 320 |
| 2010-06-04 | 66,900 | 69,400 | 66,200 | 69,000 | 276 | 345 |
| 2010-06-03 | 63,800 | 66,500 | 62,300 | 66,000 | 179 | 330 |
| 2010-06-02 | 62,500 | 63,500 | 60,000 | 62,000 | 171 | 310 |
| 2010-06-01 | 64,700 | 68,000 | 62,500 | 63,000 | 288 | 315 |
| 2010-05-31 | 59,700 | 64,100 | 58,700 | 62,400 | 245 | 312 |
| 2010-05-28 | 61,000 | 62,900 | 58,200 | 59,700 | 217 | 298.50 |
| 2010-05-27 | 53,600 | 60,400 | 50,500 | 59,000 | 226 | 295 |
| 2010-05-26 | 58,500 | 58,500 | 53,000 | 53,000 | 226 | 265 |
| 2010-05-25 | 62,200 | 62,200 | 54,200 | 58,700 | 222 | 293.50 |
| 2010-05-24 | 64,300 | 64,500 | 61,300 | 62,800 | 83 | 314 |
| 2010-05-21 | 59,200 | 61,500 | 56,700 | 61,500 | 208 | 307.50 |
| 2010-05-20 | 64,800 | 68,000 | 61,600 | 61,900 | 207 | 309.50 |
| 2010-05-19 | 58,600 | 64,900 | 56,300 | 64,000 | 424 | 320 |
| 2010-05-18 | 71,000 | 77,900 | 60,100 | 62,600 | 649 | 313 |
| 2010-05-17 | 69,500 | 79,600 | 66,600 | 69,000 | 1,142 | 345 |
| 2010-05-14 | 69,900 | 75,200 | 66,000 | 68,600 | 927 | 343 |
| 2010-05-13 | 64,500 | 72,500 | 64,000 | 72,500 | 1,050 | 362.50 |
| 2010-05-12 | 70,000 | 70,000 | 60,000 | 62,500 | 259 | 312.50 |
| 2010-05-11 | 73,400 | 73,400 | 67,500 | 68,400 | 396 | 342 |
| 2010-05-10 | 72,600 | 76,100 | 70,000 | 70,400 | 526 | 352 |
| 2010-05-07 | 71,000 | 76,400 | 70,000 | 74,800 | 819 | 374 |
| 2010-05-06 | 99,000 | 100,500 | 78,000 | 79,300 | 4,445 | 396.50 |
| 2010-04-30 | 81,000 | 85,500 | 78,700 | 85,500 | 839 | 427.50 |
| 2010-04-28 | 61,200 | 70,500 | 59,600 | 70,500 | 1,500 | 352.50 |
| 2010-04-27 | 61,000 | 61,500 | 58,400 | 60,500 | 108 | 302.50 |
| 2010-04-26 | 62,700 | 63,000 | 60,600 | 61,000 | 82 | 305 |
| 2010-04-23 | 63,000 | 63,000 | 58,800 | 60,700 | 130 | 303.50 |
| 2010-04-22 | 59,000 | 61,000 | 56,600 | 60,500 | 98 | 302.50 |
| 2010-04-21 | 59,000 | 61,000 | 56,500 | 58,600 | 201 | 293 |
| 2010-04-20 | 62,000 | 68,800 | 57,000 | 57,000 | 407 | 285 |
| 2010-04-19 | 59,100 | 62,000 | 58,500 | 62,000 | 275 | 310 |
| 2010-04-16 | 64,000 | 64,000 | 60,100 | 62,100 | 258 | 310.50 |
| 2010-04-15 | 72,900 | 72,900 | 62,900 | 64,800 | 1,228 | 324 |
| 2010-04-14 | 56,000 | 63,000 | 53,400 | 63,000 | 379 | 315 |
| 2010-04-13 | 54,800 | 54,800 | 51,000 | 53,000 | 141 | 265 |
| 2010-04-12 | 53,000 | 55,800 | 52,800 | 54,800 | 214 | 274 |
| 2010-04-09 | 59,000 | 61,000 | 55,000 | 55,800 | 826 | 279 |
| 2010-04-08 | 48,500 | 55,000 | 47,700 | 55,000 | 507 | 275 |
| 2010-04-07 | 47,200 | 47,950 | 46,700 | 47,950 | 59 | 239.75 |
| 2010-04-06 | 47,750 | 47,950 | 46,000 | 47,200 | 134 | 236 |
| 2010-04-05 | 44,550 | 45,650 | 43,950 | 45,650 | 52 | 228.25 |
| 2010-04-02 | 43,700 | 45,000 | 43,550 | 44,500 | 75 | 222.50 |
| 2010-04-01 | 42,700 | 43,400 | 42,650 | 42,750 | 46 | 213.75 |
| 2010-03-31 | 43,600 | 44,850 | 42,650 | 43,400 | 126 | 217 |
| 2010-03-30 | 45,500 | 45,500 | 42,200 | 44,200 | 77 | 221 |
| 2010-03-29 | 44,450 | 45,750 | 43,150 | 45,450 | 40 | 227.25 |
| 2010-03-26 | 45,650 | 45,950 | 43,400 | 44,500 | 140 | 222.50 |
| 2010-03-25 | 50,600 | 50,600 | 45,300 | 47,000 | 178 | 235 |
| 2010-03-24 | 54,500 | 54,900 | 48,500 | 50,600 | 433 | 253 |
| 2010-03-23 | 46,000 | 51,500 | 46,000 | 51,500 | 561 | 257.50 |
| 2010-03-19 | 43,400 | 45,500 | 42,750 | 44,500 | 285 | 222.50 |
| 2010-03-18 | 43,000 | 44,500 | 42,500 | 43,400 | 95 | 217 |
| 2010-03-17 | 42,750 | 43,350 | 42,300 | 42,500 | 83 | 212.50 |
| 2010-03-16 | 43,550 | 44,200 | 42,400 | 43,000 | 53 | 215 |
| 2010-03-15 | 44,800 | 44,800 | 42,700 | 43,550 | 137 | 217.75 |
| 2010-03-12 | 44,300 | 44,400 | 42,100 | 44,300 | 81 | 221.50 |
| 2010-03-11 | 43,300 | 44,200 | 42,200 | 43,300 | 182 | 216.50 |
| 2010-03-10 | 44,350 | 44,600 | 42,550 | 43,900 | 138 | 219.50 |
| 2010-03-09 | 45,000 | 46,300 | 43,450 | 44,350 | 375 | 221.75 |
| 2010-03-08 | 50,000 | 50,500 | 48,100 | 49,800 | 132 | 249 |
| 2010-03-05 | 48,800 | 52,300 | 47,700 | 51,000 | 347 | 255 |
| 2010-03-04 | 47,450 | 48,900 | 46,200 | 47,400 | 101 | 237 |
| 2010-03-03 | 46,750 | 48,400 | 45,300 | 46,500 | 69 | 232.50 |
| 2010-03-02 | 49,700 | 49,700 | 45,100 | 46,750 | 190 | 233.75 |
| 2010-03-01 | 51,800 | 52,200 | 48,200 | 49,600 | 156 | 248 |
| 2010-02-26 | 49,600 | 53,000 | 47,000 | 51,800 | 600 | 259 |
| 2010-02-25 | 58,500 | 58,500 | 45,550 | 47,500 | 641 | 237.50 |
| 2010-02-24 | 58,000 | 66,400 | 52,400 | 52,500 | 1,422 | 262.50 |
| 2010-02-23 | 54,300 | 56,600 | 50,100 | 56,600 | 699 | 283 |
| 2010-02-22 | 44,600 | 49,600 | 44,150 | 49,600 | 871 | 248 |
| 2010-02-19 | 40,000 | 42,650 | 37,800 | 42,600 | 134 | 213 |
| 2010-02-18 | 38,400 | 45,350 | 38,350 | 40,000 | 441 | 200 |
| 2010-02-17 | 38,000 | 38,350 | 36,550 | 38,350 | 15 | 191.75 |
| 2010-02-16 | 37,900 | 38,800 | 37,900 | 38,700 | 43 | 193.50 |
| 2010-02-15 | 36,000 | 39,950 | 35,500 | 38,000 | 80 | 190 |
| 2010-02-12 | 34,300 | 36,000 | 33,900 | 36,000 | 39 | 180 |
| 2010-02-10 | 38,350 | 38,350 | 35,000 | 35,000 | 85 | 175 |
| 2010-02-09 | 39,500 | 40,900 | 36,200 | 37,650 | 139 | 188.25 |
| 2010-02-08 | 34,500 | 40,200 | 34,500 | 40,200 | 267 | 201 |
| 2010-02-05 | 33,600 | 34,400 | 33,200 | 33,200 | 6 | 166 |
| 2010-02-04 | 33,600 | 33,600 | 33,600 | 33,600 | 4 | 168 |
| 2010-02-03 | 34,400 | 34,400 | 33,500 | 34,300 | 5 | 171.50 |
| 2010-02-01 | 33,350 | 33,400 | 33,300 | 33,400 | 6 | 167 |
| 2010-01-29 | 33,200 | 33,900 | 33,200 | 33,300 | 3 | 166.50 |
| 2010-01-28 | 33,100 | 33,100 | 33,100 | 33,100 | 1 | 165.50 |
| 2010-01-27 | 33,000 | 33,300 | 33,000 | 33,300 | 5 | 166.50 |
| 2010-01-26 | 36,000 | 36,000 | 32,750 | 32,750 | 8 | 163.75 |
| 2010-01-25 | 35,000 | 36,000 | 34,900 | 36,000 | 23 | 180 |
| 2010-01-22 | 34,900 | 35,000 | 34,450 | 34,900 | 35 | 174.50 |
| 2010-01-21 | 34,450 | 34,450 | 34,450 | 34,450 | 1 | 172.25 |
| 2010-01-20 | 33,350 | 34,500 | 33,300 | 34,450 | 4 | 172.25 |
| 2010-01-19 | 35,000 | 35,000 | 35,000 | 35,000 | 1 | 175 |
| 2010-01-18 | 33,500 | 34,200 | 33,500 | 34,200 | 2 | 171 |
| 2010-01-15 | 35,000 | 35,500 | 33,150 | 33,200 | 34 | 166 |
| 2010-01-14 | 32,600 | 33,300 | 32,600 | 33,000 | 25 | 165 |
| 2010-01-13 | 33,000 | 33,000 | 33,000 | 33,000 | 3 | 165 |
| 2010-01-12 | 32,700 | 33,300 | 32,700 | 33,300 | 15 | 166.50 |
| 2010-01-08 | 32,900 | 33,300 | 32,800 | 33,300 | 6 | 166.50 |
| 2010-01-07 | 32,300 | 33,000 | 32,150 | 33,000 | 19 | 165 |
| 2010-01-06 | 32,500 | 32,500 | 32,450 | 32,450 | 6 | 162.25 |
| 2010-01-05 | 32,000 | 33,700 | 32,000 | 32,750 | 8 | 163.75 |
| 2010-01-04 | 33,000 | 33,000 | 31,250 | 31,800 | 5 | 159 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2013-07-29]1株→100株
