3627 テクミラホールディングス(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 | 118,000 | 119,700 | 114,500 | 119,000 | 1,873 | 1,190 |
| 2010-12-29 | 118,000 | 122,600 | 114,000 | 115,700 | 3,269 | 1,157 |
| 2010-12-28 | 112,800 | 115,500 | 112,000 | 112,400 | 1,085 | 1,124 |
| 2010-12-27 | 115,000 | 115,600 | 111,700 | 112,000 | 1,162 | 1,120 |
| 2010-12-24 | 114,700 | 118,800 | 113,500 | 115,800 | 1,637 | 1,158 |
| 2010-12-22 | 122,500 | 123,000 | 115,200 | 116,800 | 3,435 | 1,168 |
| 2010-12-21 | 119,000 | 128,800 | 115,800 | 124,000 | 6,442 | 1,240 |
| 2010-12-20 | 115,100 | 121,700 | 113,300 | 116,500 | 2,871 | 1,165 |
| 2010-12-17 | 114,000 | 117,800 | 111,800 | 112,200 | 1,779 | 1,122 |
| 2010-12-16 | 112,900 | 122,500 | 110,100 | 115,300 | 5,257 | 1,153 |
| 2010-12-15 | 118,000 | 120,000 | 113,100 | 114,000 | 3,848 | 1,140 |
| 2010-12-14 | 128,000 | 128,800 | 118,000 | 120,800 | 9,106 | 1,208 |
| 2010-12-13 | 106,600 | 114,100 | 105,600 | 114,100 | 8,606 | 1,141 |
| 2010-12-10 | 84,700 | 99,100 | 84,400 | 99,100 | 6,054 | 991 |
| 2010-12-09 | 85,800 | 86,300 | 84,100 | 84,100 | 540 | 841 |
| 2010-12-08 | 86,500 | 87,300 | 83,700 | 85,600 | 817 | 856 |
| 2010-12-07 | 86,700 | 87,700 | 85,400 | 86,500 | 614 | 865 |
| 2010-12-06 | 85,100 | 86,400 | 85,000 | 85,700 | 567 | 857 |
| 2010-12-03 | 84,300 | 85,000 | 83,200 | 84,400 | 818 | 844 |
| 2010-12-02 | 85,700 | 86,400 | 82,300 | 83,100 | 661 | 831 |
| 2010-12-01 | 80,900 | 84,700 | 80,700 | 84,200 | 745 | 842 |
| 2010-11-30 | 81,600 | 83,400 | 80,100 | 81,000 | 581 | 810 |
| 2010-11-29 | 83,200 | 83,900 | 81,100 | 81,900 | 377 | 819 |
| 2010-11-26 | 85,400 | 85,700 | 81,000 | 81,800 | 872 | 818 |
| 2010-11-25 | 84,500 | 86,900 | 82,700 | 85,000 | 1,189 | 850 |
| 2010-11-24 | 80,500 | 83,000 | 80,200 | 82,200 | 767 | 822 |
| 2010-11-22 | 81,000 | 83,400 | 80,800 | 83,200 | 1,036 | 832 |
| 2010-11-19 | 80,000 | 81,300 | 78,500 | 80,100 | 1,407 | 801 |
| 2010-11-18 | 75,900 | 78,500 | 75,900 | 77,800 | 460 | 778 |
| 2010-11-17 | 74,500 | 77,400 | 74,000 | 76,600 | 458 | 766 |
| 2010-11-16 | 77,000 | 77,500 | 74,500 | 74,800 | 855 | 748 |
| 2010-11-15 | 78,500 | 79,800 | 78,000 | 78,000 | 426 | 780 |
| 2010-11-12 | 80,000 | 80,400 | 78,000 | 79,600 | 561 | 796 |
| 2010-11-11 | 78,600 | 79,200 | 76,300 | 79,200 | 676 | 792 |
| 2010-11-10 | 79,500 | 81,100 | 77,700 | 77,800 | 1,284 | 778 |
| 2010-11-09 | 76,700 | 79,900 | 75,400 | 78,000 | 1,925 | 780 |
| 2010-11-08 | 74,300 | 76,800 | 74,100 | 76,000 | 1,127 | 760 |
| 2010-11-05 | 74,500 | 76,000 | 73,100 | 73,900 | 908 | 739 |
| 2010-11-04 | 72,900 | 74,500 | 72,400 | 73,000 | 817 | 730 |
| 2010-11-02 | 72,500 | 74,000 | 70,100 | 70,300 | 694 | 703 |
| 2010-11-01 | 73,800 | 74,000 | 71,800 | 72,500 | 544 | 725 |
| 2010-10-29 | 71,400 | 74,000 | 70,300 | 73,800 | 1,014 | 738 |
| 2010-10-28 | 73,000 | 75,400 | 71,300 | 71,400 | 1,567 | 714 |
| 2010-10-27 | 70,500 | 72,800 | 70,000 | 71,500 | 964 | 715 |
| 2010-10-26 | 70,900 | 71,900 | 68,200 | 70,000 | 857 | 700 |
| 2010-10-25 | 68,000 | 72,600 | 68,000 | 70,100 | 2,040 | 701 |
| 2010-10-22 | 65,200 | 66,900 | 65,000 | 66,200 | 531 | 662 |
| 2010-10-21 | 66,500 | 67,300 | 65,000 | 65,000 | 429 | 650 |
| 2010-10-20 | 66,000 | 66,400 | 64,500 | 66,300 | 270 | 663 |
| 2010-10-19 | 65,800 | 67,700 | 65,800 | 66,300 | 466 | 663 |
| 2010-10-18 | 65,500 | 67,300 | 64,000 | 66,100 | 386 | 661 |
| 2010-10-15 | 68,500 | 69,000 | 65,000 | 65,200 | 915 | 652 |
| 2010-10-14 | 68,600 | 71,200 | 67,000 | 67,500 | 809 | 675 |
| 2010-10-13 | 70,600 | 72,700 | 67,600 | 67,600 | 1,087 | 676 |
| 2010-10-12 | 75,000 | 77,800 | 70,300 | 71,500 | 1,274 | 715 |
| 2010-10-08 | 75,700 | 77,600 | 73,700 | 74,000 | 1,391 | 740 |
| 2010-10-07 | 73,900 | 78,500 | 73,400 | 77,600 | 2,363 | 776 |
| 2010-10-06 | 71,200 | 73,900 | 70,900 | 72,900 | 1,406 | 729 |
| 2010-10-05 | 71,500 | 74,600 | 69,800 | 69,800 | 2,691 | 698 |
| 2010-10-04 | 68,100 | 72,400 | 67,200 | 69,900 | 1,864 | 699 |
| 2010-10-01 | 67,800 | 68,000 | 66,100 | 66,200 | 337 | 662 |
| 2010-09-30 | 68,100 | 68,400 | 65,800 | 65,800 | 403 | 658 |
| 2010-09-29 | 67,400 | 68,900 | 66,900 | 68,000 | 279 | 680 |
| 2010-09-28 | 66,000 | 68,400 | 65,900 | 67,500 | 487 | 675 |
| 2010-09-27 | 69,500 | 69,500 | 66,700 | 66,900 | 538 | 669 |
| 2010-09-24 | 70,800 | 72,000 | 68,500 | 69,000 | 777 | 690 |
| 2010-09-22 | 69,900 | 73,400 | 69,800 | 72,100 | 1,664 | 721 |
| 2010-09-21 | 68,500 | 69,300 | 66,800 | 69,200 | 335 | 692 |
| 2010-09-17 | 68,000 | 69,200 | 67,400 | 67,800 | 310 | 678 |
| 2010-09-16 | 69,500 | 71,200 | 67,100 | 68,000 | 482 | 680 |
| 2010-09-15 | 68,900 | 69,800 | 67,400 | 68,700 | 597 | 687 |
| 2010-09-14 | 71,300 | 71,300 | 69,000 | 69,600 | 480 | 696 |
| 2010-09-13 | 71,800 | 72,600 | 69,800 | 70,800 | 532 | 708 |
| 2010-09-10 | 71,600 | 72,500 | 68,600 | 70,300 | 948 | 703 |
| 2010-09-09 | 70,800 | 73,800 | 70,000 | 71,600 | 2,135 | 716 |
| 2010-09-08 | 66,900 | 69,800 | 66,300 | 68,800 | 936 | 688 |
| 2010-09-07 | 67,000 | 70,500 | 65,600 | 67,900 | 1,251 | 679 |
| 2010-09-06 | 63,900 | 69,500 | 63,900 | 67,100 | 1,906 | 671 |
| 2010-09-03 | 62,100 | 64,600 | 61,700 | 62,600 | 554 | 626 |
| 2010-09-02 | 65,400 | 65,400 | 61,600 | 62,500 | 628 | 625 |
| 2010-09-01 | 63,600 | 65,000 | 63,300 | 64,200 | 480 | 642 |
| 2010-08-31 | 65,400 | 66,900 | 62,400 | 63,000 | 810 | 630 |
| 2010-08-30 | 69,800 | 70,000 | 66,000 | 66,400 | 667 | 664 |
| 2010-08-27 | 67,500 | 68,800 | 66,100 | 67,800 | 894 | 678 |
| 2010-08-26 | 69,200 | 70,900 | 68,000 | 68,500 | 1,157 | 685 |
| 2010-08-25 | 65,000 | 72,400 | 64,500 | 68,500 | 2,613 | 685 |
| 2010-08-24 | 73,500 | 73,500 | 66,800 | 67,000 | 1,914 | 670 |
| 2010-08-23 | 64,900 | 74,100 | 63,800 | 72,500 | 4,972 | 725 |
| 2010-08-20 | 66,500 | 68,000 | 64,000 | 64,100 | 1,090 | 641 |
| 2010-08-19 | 62,400 | 69,200 | 61,100 | 68,500 | 1,305 | 685 |
| 2010-08-18 | 61,500 | 63,000 | 60,700 | 61,800 | 321 | 618 |
| 2010-08-17 | 60,700 | 62,200 | 59,100 | 60,700 | 564 | 607 |
| 2010-08-16 | 63,500 | 64,000 | 61,300 | 62,400 | 470 | 624 |
| 2010-08-13 | 61,300 | 66,000 | 61,300 | 64,400 | 640 | 644 |
| 2010-08-12 | 62,000 | 63,400 | 59,100 | 61,200 | 1,046 | 612 |
| 2010-08-11 | 66,400 | 66,600 | 64,200 | 64,200 | 419 | 642 |
| 2010-08-10 | 69,000 | 70,300 | 67,000 | 67,400 | 772 | 674 |
| 2010-08-09 | 65,000 | 70,500 | 63,700 | 68,800 | 1,440 | 688 |
| 2010-08-06 | 63,600 | 65,000 | 62,000 | 64,900 | 707 | 649 |
| 2010-08-05 | 66,200 | 68,100 | 62,600 | 64,100 | 811 | 641 |
| 2010-08-04 | 69,500 | 69,500 | 64,500 | 64,900 | 836 | 649 |
| 2010-08-03 | 73,200 | 73,300 | 68,200 | 68,500 | 795 | 685 |
| 2010-08-02 | 73,100 | 73,900 | 70,400 | 72,100 | 751 | 721 |
| 2010-07-30 | 77,700 | 77,700 | 73,100 | 74,000 | 924 | 740 |
| 2010-07-29 | 77,500 | 79,200 | 76,700 | 77,600 | 674 | 776 |
| 2010-07-28 | 77,900 | 78,300 | 76,300 | 76,900 | 665 | 769 |
| 2010-07-27 | 78,900 | 81,000 | 76,500 | 77,900 | 1,285 | 779 |
| 2010-07-26 | 73,600 | 79,100 | 73,500 | 76,600 | 1,305 | 766 |
| 2010-07-23 | 73,000 | 74,500 | 72,000 | 72,600 | 927 | 726 |
| 2010-07-22 | 75,900 | 77,200 | 70,600 | 71,100 | 1,549 | 711 |
| 2010-07-21 | 82,800 | 82,800 | 77,000 | 77,200 | 1,007 | 772 |
| 2010-07-20 | 80,400 | 82,700 | 80,100 | 80,500 | 556 | 805 |
| 2010-07-16 | 84,100 | 86,900 | 80,800 | 82,700 | 845 | 827 |
| 2010-07-15 | 89,500 | 89,700 | 84,100 | 84,100 | 680 | 841 |
| 2010-07-14 | 91,000 | 91,200 | 88,700 | 89,500 | 564 | 895 |
| 2010-07-13 | 89,800 | 92,000 | 87,700 | 89,600 | 896 | 896 |
| 2010-07-12 | 84,500 | 92,500 | 84,500 | 90,000 | 2,360 | 900 |
| 2010-07-09 | 81,300 | 87,300 | 80,600 | 83,900 | 1,421 | 839 |
| 2010-07-08 | 88,000 | 88,800 | 81,500 | 82,700 | 1,538 | 827 |
| 2010-07-07 | 90,000 | 91,300 | 85,000 | 85,000 | 2,105 | 850 |
| 2010-07-06 | 92,800 | 93,700 | 89,200 | 93,000 | 1,093 | 930 |
| 2010-07-05 | 89,000 | 94,000 | 88,900 | 94,000 | 1,455 | 940 |
| 2010-07-02 | 86,800 | 90,400 | 86,200 | 89,000 | 1,418 | 890 |
| 2010-07-01 | 86,400 | 88,500 | 84,000 | 86,000 | 1,555 | 860 |
| 2010-06-30 | 81,100 | 90,300 | 79,800 | 89,400 | 1,888 | 894 |
| 2010-06-29 | 85,800 | 93,400 | 83,200 | 84,000 | 2,788 | 840 |
| 2010-06-28 | 97,000 | 98,300 | 84,300 | 85,700 | 2,839 | 857 |
| 2010-06-25 | 101,100 | 102,300 | 96,600 | 97,000 | 2,044 | 970 |
| 2010-06-24 | 100,100 | 103,400 | 99,500 | 101,500 | 2,308 | 1,015 |
| 2010-06-23 | 102,900 | 110,500 | 98,300 | 99,900 | 8,115 | 999 |
| 2010-06-22 | 103,600 | 104,400 | 99,600 | 102,500 | 2,109 | 1,025 |
| 2010-06-21 | 97,300 | 106,600 | 96,900 | 105,400 | 4,048 | 1,054 |
| 2010-06-18 | 98,700 | 99,000 | 93,900 | 94,300 | 1,191 | 943 |
| 2010-06-17 | 102,600 | 103,900 | 98,300 | 98,700 | 1,562 | 987 |
| 2010-06-16 | 107,500 | 108,900 | 102,200 | 104,000 | 1,800 | 1,040 |
| 2010-06-15 | 109,500 | 112,000 | 103,300 | 104,500 | 4,930 | 1,045 |
| 2010-06-14 | 95,800 | 106,500 | 95,000 | 106,500 | 9,020 | 1,065 |
| 2010-06-11 | 95,800 | 96,700 | 89,100 | 91,500 | 2,403 | 915 |
| 2010-06-10 | 89,100 | 95,500 | 88,800 | 93,400 | 5,051 | 934 |
| 2010-06-09 | 88,000 | 89,900 | 83,200 | 86,900 | 1,195 | 869 |
| 2010-06-08 | 80,500 | 88,100 | 80,300 | 85,000 | 1,520 | 850 |
| 2010-06-07 | 83,600 | 84,600 | 80,000 | 82,000 | 1,221 | 820 |
| 2010-06-04 | 85,500 | 89,500 | 84,500 | 87,600 | 1,345 | 876 |
| 2010-06-03 | 87,500 | 87,800 | 83,500 | 84,000 | 1,045 | 840 |
| 2010-06-02 | 88,000 | 91,200 | 83,500 | 84,500 | 1,057 | 845 |
| 2010-06-01 | 90,100 | 93,400 | 89,200 | 89,500 | 1,304 | 895 |
| 2010-05-31 | 92,300 | 94,200 | 88,500 | 91,500 | 1,678 | 915 |
| 2010-05-28 | 94,200 | 96,500 | 86,000 | 91,000 | 2,502 | 910 |
| 2010-05-27 | 78,000 | 89,800 | 76,800 | 89,800 | 1,617 | 898 |
| 2010-05-26 | 249,000 | 249,399 | 236,001 | 241,101 | 372 | 803.67 |
| 2010-05-25 | 267,900 | 269,901 | 237,000 | 237,600 | 468 | 792 |
| 2010-05-24 | 256,101 | 267,501 | 250,101 | 263,301 | 378 | 877.67 |
| 2010-05-21 | 245,001 | 255,000 | 243,000 | 251,400 | 558 | 838 |
| 2010-05-20 | 265,200 | 272,499 | 259,200 | 260,001 | 579 | 866.67 |
| 2010-05-19 | 258,999 | 277,299 | 252,999 | 273,000 | 610 | 910 |
| 2010-05-18 | 290,901 | 294,999 | 265,200 | 269,001 | 546 | 896.67 |
| 2010-05-17 | 307,500 | 308,499 | 282,000 | 286,500 | 539 | 955 |
| 2010-05-14 | 309,999 | 318,000 | 305,001 | 312,999 | 303 | 1,043.33 |
| 2010-05-13 | 315,999 | 319,500 | 303,999 | 316,500 | 402 | 1,055 |
| 2010-05-12 | 309,999 | 324,000 | 296,001 | 305,001 | 417 | 1,016.67 |
| 2010-05-11 | 335,001 | 342,999 | 300,000 | 302,001 | 750 | 1,006.67 |
| 2010-05-10 | 299,001 | 335,001 | 299,001 | 328,500 | 863 | 1,095 |
| 2010-05-07 | 287,499 | 304,500 | 281,301 | 300,000 | 1,029 | 1,000 |
| 2010-05-06 | 324,999 | 338,001 | 311,499 | 311,499 | 650 | 1,038.33 |
| 2010-04-30 | 345,000 | 347,001 | 330,000 | 335,001 | 618 | 1,116.67 |
| 2010-04-28 | 333,000 | 359,001 | 325,500 | 339,000 | 1,405 | 1,130 |
| 2010-04-27 | 345,501 | 351,999 | 338,001 | 339,999 | 943 | 1,133.33 |
| 2010-04-26 | 369,000 | 369,501 | 351,999 | 354,999 | 991 | 1,183.33 |
| 2010-04-23 | 362,499 | 378,501 | 357,000 | 363,999 | 1,468 | 1,213.33 |
| 2010-04-22 | 381,000 | 387,000 | 360,000 | 360,000 | 4,964 | 1,200 |
| 2010-04-21 | 293,001 | 327,000 | 290,400 | 320,001 | 4,657 | 1,066.67 |
| 2010-04-20 | 339,501 | 366,501 | 262,500 | 282,999 | 5,946 | 943.33 |
| 2010-04-19 | 276,300 | 311,499 | 268,401 | 311,499 | 2,762 | 1,038.33 |
| 2010-04-16 | 282,801 | 282,900 | 261,201 | 261,300 | 1,293 | 871 |
| 2010-04-15 | 288,900 | 288,900 | 275,001 | 279,000 | 1,053 | 930 |
| 2010-04-14 | 270,000 | 299,001 | 257,001 | 285,000 | 2,826 | 950 |
| 2010-04-13 | 226,701 | 270,999 | 225,099 | 266,199 | 1,778 | 887.33 |
| 2010-04-12 | 228,999 | 234,900 | 223,101 | 224,499 | 1,145 | 748.33 |
| 2010-04-09 | 223,101 | 226,401 | 219,000 | 221,001 | 642 | 736.67 |
| 2010-04-08 | 211,800 | 223,200 | 211,800 | 219,999 | 399 | 733.33 |
| 2010-04-07 | 214,599 | 219,000 | 210,501 | 213,501 | 368 | 711.67 |
| 2010-04-06 | 218,199 | 221,901 | 212,001 | 213,300 | 563 | 711 |
| 2010-04-05 | 204,000 | 227,001 | 202,401 | 223,200 | 1,288 | 744 |
| 2010-04-02 | 203,400 | 206,001 | 201,099 | 201,501 | 155 | 671.67 |
| 2010-04-01 | 202,500 | 207,699 | 197,499 | 203,301 | 345 | 677.67 |
| 2010-03-31 | 206,700 | 207,699 | 199,299 | 199,500 | 316 | 665 |
| 2010-03-30 | 195,201 | 208,899 | 195,201 | 204,000 | 330 | 680 |
| 2010-03-29 | 191,901 | 198,501 | 190,401 | 195,999 | 186 | 653.33 |
| 2010-03-26 | 201,999 | 203,499 | 191,001 | 193,701 | 416 | 645.67 |
| 2010-03-25 | 207,000 | 210,999 | 200,601 | 200,601 | 628 | 668.67 |
| 2010-03-24 | 209,601 | 212,499 | 200,001 | 201,999 | 320 | 673.33 |
| 2010-03-23 | 196,101 | 209,001 | 189,399 | 206,601 | 542 | 688.67 |
| 2010-03-19 | 198,000 | 200,400 | 192,300 | 197,001 | 493 | 656.67 |
| 2010-03-18 | 184,599 | 195,999 | 181,200 | 193,800 | 415 | 646 |
| 2010-03-17 | 177,999 | 192,201 | 176,901 | 184,701 | 497 | 615.67 |
| 2010-03-16 | 180,000 | 182,499 | 176,001 | 176,199 | 155 | 587.33 |
| 2010-03-15 | 178,101 | 182,799 | 174,999 | 178,101 | 186 | 593.67 |
| 2010-03-12 | 179,100 | 181,401 | 176,001 | 176,301 | 192 | 587.67 |
| 2010-03-11 | 182,199 | 182,499 | 177,999 | 178,800 | 159 | 596 |
| 2010-03-10 | 179,001 | 182,001 | 174,501 | 180,801 | 183 | 602.67 |
| 2010-03-09 | 180,000 | 181,500 | 176,499 | 177,300 | 137 | 591 |
| 2010-03-08 | 175,101 | 183,000 | 175,101 | 178,401 | 217 | 594.67 |
| 2010-03-05 | 168,300 | 174,699 | 168,300 | 172,401 | 124 | 574.67 |
| 2010-03-04 | 171,501 | 173,700 | 168,000 | 168,600 | 134 | 562 |
| 2010-03-03 | 175,800 | 177,999 | 171,600 | 171,600 | 130 | 572 |
| 2010-03-02 | 179,001 | 183,000 | 172,200 | 173,799 | 198 | 579.33 |
| 2010-03-01 | 177,201 | 184,701 | 173,799 | 179,001 | 313 | 596.67 |
| 2010-02-26 | 176,001 | 181,899 | 171,201 | 174,000 | 303 | 580 |
| 2010-02-25 | 189,900 | 192,201 | 176,001 | 179,001 | 468 | 596.67 |
| 2010-02-24 | 176,199 | 192,000 | 174,999 | 186,999 | 648 | 623.33 |
| 2010-02-23 | 171,300 | 176,901 | 170,499 | 176,001 | 300 | 586.67 |
| 2010-02-22 | 172,101 | 175,800 | 169,299 | 170,400 | 269 | 568 |
| 2010-02-19 | 167,400 | 179,499 | 167,400 | 168,801 | 480 | 562.67 |
| 2010-02-18 | 166,401 | 166,800 | 161,001 | 163,401 | 241 | 544.67 |
| 2010-02-17 | 155,001 | 166,299 | 153,999 | 164,400 | 251 | 548 |
| 2010-02-16 | 157,701 | 162,999 | 150,000 | 154,701 | 317 | 515.67 |
| 2010-02-15 | 156,900 | 164,499 | 152,301 | 158,301 | 322 | 527.67 |
| 2010-02-12 | 159,999 | 161,001 | 155,001 | 155,400 | 289 | 518 |
| 2010-02-10 | 162,600 | 165,801 | 158,100 | 161,499 | 162 | 538.33 |
| 2010-02-09 | 156,000 | 165,999 | 156,000 | 161,001 | 240 | 536.67 |
| 2010-02-08 | 170,001 | 177,000 | 159,999 | 159,999 | 294 | 533.33 |
| 2010-02-05 | 165,501 | 170,400 | 165,201 | 168,999 | 165 | 563.33 |
| 2010-02-04 | 170,700 | 174,900 | 167,001 | 174,900 | 115 | 583 |
| 2010-02-03 | 174,999 | 179,499 | 166,200 | 168,300 | 326 | 561 |
| 2010-02-02 | 181,701 | 181,701 | 171,600 | 174,501 | 187 | 581.67 |
| 2010-02-01 | 185,499 | 187,101 | 173,301 | 177,801 | 329 | 592.67 |
| 2010-01-29 | 186,999 | 191,901 | 184,599 | 188,499 | 150 | 628.33 |
| 2010-01-28 | 190,101 | 194,499 | 186,501 | 191,001 | 111 | 636.67 |
| 2010-01-27 | 196,401 | 199,899 | 186,999 | 189,801 | 184 | 632.67 |
| 2010-01-26 | 200,001 | 203,001 | 192,300 | 192,399 | 289 | 641.33 |
| 2010-01-25 | 206,001 | 206,001 | 196,500 | 200,499 | 274 | 668.33 |
| 2010-01-22 | 204,501 | 207,000 | 198,999 | 206,499 | 256 | 688.33 |
| 2010-01-21 | 200,001 | 211,200 | 200,001 | 207,999 | 297 | 693.33 |
| 2010-01-20 | 198,600 | 209,001 | 192,000 | 203,199 | 619 | 677.33 |
| 2010-01-19 | 192,099 | 198,999 | 187,899 | 190,599 | 367 | 635.33 |
| 2010-01-18 | 201,201 | 206,001 | 192,000 | 192,999 | 500 | 643.33 |
| 2010-01-15 | 195,399 | 204,699 | 195,000 | 202,200 | 503 | 674 |
| 2010-01-14 | 221,700 | 222,201 | 210,000 | 214,401 | 311 | 714.67 |
| 2010-01-13 | 204,900 | 223,800 | 200,700 | 216,699 | 483 | 722.33 |
| 2010-01-12 | 207,999 | 207,999 | 198,699 | 202,500 | 209 | 675 |
| 2010-01-08 | 214,599 | 216,000 | 203,100 | 206,100 | 339 | 687 |
| 2010-01-07 | 217,899 | 229,500 | 210,999 | 211,200 | 452 | 704 |
| 2010-01-06 | 215,001 | 225,000 | 204,999 | 220,599 | 479 | 735.33 |
| 2010-01-05 | 233,001 | 238,899 | 213,999 | 213,999 | 1,036 | 713.33 |
| 2010-01-04 | 204,999 | 231,999 | 201,999 | 229,899 | 1,190 | 766.33 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2010-05-27]1株→3株
