3727 (株)アプリックス 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 | 121,400 | 122,000 | 116,400 | 118,800 | 1,251 | 1,188 |
| 2010-12-29 | 120,100 | 124,300 | 120,000 | 121,000 | 1,123 | 1,210 |
| 2010-12-28 | 123,800 | 124,400 | 120,500 | 121,000 | 760 | 1,210 |
| 2010-12-27 | 122,200 | 123,900 | 121,400 | 122,500 | 638 | 1,225 |
| 2010-12-24 | 124,200 | 126,800 | 120,600 | 121,100 | 1,851 | 1,211 |
| 2010-12-22 | 133,500 | 138,500 | 124,900 | 125,600 | 2,832 | 1,256 |
| 2010-12-21 | 131,500 | 131,700 | 127,500 | 131,500 | 1,085 | 1,315 |
| 2010-12-20 | 128,300 | 134,000 | 126,100 | 129,200 | 2,339 | 1,292 |
| 2010-12-17 | 122,800 | 133,500 | 122,400 | 131,300 | 4,741 | 1,313 |
| 2010-12-16 | 118,500 | 122,300 | 116,400 | 122,000 | 1,137 | 1,220 |
| 2010-12-15 | 124,500 | 124,500 | 117,000 | 119,000 | 1,776 | 1,190 |
| 2010-12-14 | 121,300 | 123,800 | 119,000 | 121,500 | 2,061 | 1,215 |
| 2010-12-13 | 115,000 | 121,000 | 114,300 | 119,400 | 1,597 | 1,194 |
| 2010-12-10 | 113,500 | 115,400 | 113,000 | 113,600 | 466 | 1,136 |
| 2010-12-09 | 116,600 | 117,800 | 112,500 | 113,500 | 955 | 1,135 |
| 2010-12-08 | 117,000 | 119,300 | 115,700 | 116,200 | 942 | 1,162 |
| 2010-12-07 | 118,000 | 118,000 | 114,800 | 115,600 | 1,078 | 1,156 |
| 2010-12-06 | 112,200 | 117,700 | 112,100 | 117,500 | 1,852 | 1,175 |
| 2010-12-03 | 114,000 | 114,400 | 111,300 | 111,700 | 971 | 1,117 |
| 2010-12-02 | 115,400 | 118,300 | 112,500 | 113,200 | 1,305 | 1,132 |
| 2010-12-01 | 112,500 | 116,500 | 111,100 | 112,400 | 856 | 1,124 |
| 2010-11-30 | 116,000 | 119,000 | 111,200 | 113,500 | 1,082 | 1,135 |
| 2010-11-29 | 120,000 | 123,300 | 115,000 | 116,000 | 1,577 | 1,160 |
| 2010-11-26 | 123,500 | 124,900 | 116,000 | 117,000 | 2,920 | 1,170 |
| 2010-11-25 | 113,000 | 123,300 | 109,500 | 121,500 | 3,978 | 1,215 |
| 2010-11-24 | 105,100 | 109,600 | 105,100 | 109,200 | 903 | 1,092 |
| 2010-11-22 | 109,600 | 111,500 | 107,500 | 110,000 | 726 | 1,100 |
| 2010-11-19 | 112,000 | 112,000 | 106,200 | 107,000 | 492 | 1,070 |
| 2010-11-18 | 108,600 | 112,200 | 108,200 | 110,000 | 757 | 1,100 |
| 2010-11-17 | 104,000 | 108,800 | 103,600 | 107,900 | 518 | 1,079 |
| 2010-11-16 | 104,800 | 106,500 | 103,000 | 106,100 | 389 | 1,061 |
| 2010-11-15 | 106,500 | 107,500 | 102,500 | 104,800 | 943 | 1,048 |
| 2010-11-12 | 107,000 | 110,700 | 106,000 | 108,300 | 901 | 1,083 |
| 2010-11-11 | 116,500 | 116,800 | 112,800 | 114,900 | 655 | 1,149 |
| 2010-11-10 | 115,700 | 119,700 | 114,200 | 115,300 | 852 | 1,153 |
| 2010-11-09 | 113,100 | 116,800 | 112,600 | 114,700 | 632 | 1,147 |
| 2010-11-08 | 108,500 | 112,700 | 106,100 | 112,000 | 518 | 1,120 |
| 2010-11-05 | 104,000 | 107,400 | 103,500 | 105,900 | 325 | 1,059 |
| 2010-11-04 | 102,800 | 104,200 | 101,000 | 102,000 | 246 | 1,020 |
| 2010-11-02 | 105,600 | 106,000 | 102,800 | 102,900 | 203 | 1,029 |
| 2010-11-01 | 105,100 | 107,100 | 102,800 | 105,500 | 185 | 1,055 |
| 2010-10-29 | 102,700 | 107,500 | 101,500 | 107,000 | 315 | 1,070 |
| 2010-10-28 | 103,200 | 103,900 | 101,000 | 101,300 | 221 | 1,013 |
| 2010-10-27 | 103,500 | 106,000 | 102,800 | 102,800 | 370 | 1,028 |
| 2010-10-26 | 105,400 | 106,800 | 103,500 | 103,600 | 201 | 1,036 |
| 2010-10-25 | 107,500 | 108,400 | 105,000 | 105,400 | 299 | 1,054 |
| 2010-10-22 | 108,800 | 110,000 | 106,500 | 107,500 | 445 | 1,075 |
| 2010-10-21 | 109,600 | 110,400 | 107,200 | 107,400 | 346 | 1,074 |
| 2010-10-20 | 110,500 | 111,000 | 106,800 | 109,200 | 400 | 1,092 |
| 2010-10-19 | 106,400 | 112,500 | 105,100 | 111,200 | 706 | 1,112 |
| 2010-10-18 | 104,500 | 107,000 | 103,500 | 106,000 | 360 | 1,060 |
| 2010-10-15 | 100,400 | 108,600 | 99,100 | 106,000 | 1,295 | 1,060 |
| 2010-10-14 | 102,500 | 104,300 | 100,700 | 100,700 | 425 | 1,007 |
| 2010-10-13 | 103,500 | 108,800 | 101,600 | 102,500 | 612 | 1,025 |
| 2010-10-12 | 104,000 | 108,500 | 103,200 | 103,600 | 465 | 1,036 |
| 2010-10-08 | 106,900 | 109,700 | 105,800 | 106,400 | 739 | 1,064 |
| 2010-10-07 | 110,000 | 111,500 | 108,000 | 109,000 | 556 | 1,090 |
| 2010-10-06 | 110,000 | 114,000 | 107,000 | 110,900 | 882 | 1,109 |
| 2010-10-05 | 105,600 | 112,500 | 105,500 | 107,000 | 777 | 1,070 |
| 2010-10-04 | 109,200 | 114,200 | 108,200 | 108,200 | 636 | 1,082 |
| 2010-10-01 | 114,900 | 116,700 | 110,000 | 110,600 | 1,086 | 1,106 |
| 2010-09-30 | 124,100 | 124,500 | 114,200 | 114,800 | 1,226 | 1,148 |
| 2010-09-29 | 124,900 | 129,100 | 122,300 | 123,600 | 1,171 | 1,236 |
| 2010-09-28 | 108,700 | 124,000 | 105,400 | 122,000 | 2,160 | 1,220 |
| 2010-09-27 | 114,500 | 121,500 | 108,100 | 109,800 | 1,840 | 1,098 |
| 2010-09-24 | 115,400 | 115,800 | 112,400 | 112,700 | 484 | 1,127 |
| 2010-09-22 | 121,000 | 122,500 | 117,300 | 117,300 | 549 | 1,173 |
| 2010-09-21 | 120,100 | 126,500 | 119,000 | 122,300 | 1,129 | 1,223 |
| 2010-09-17 | 121,000 | 124,400 | 117,100 | 120,100 | 986 | 1,201 |
| 2010-09-16 | 126,600 | 128,000 | 120,300 | 121,000 | 991 | 1,210 |
| 2010-09-15 | 123,300 | 131,700 | 121,000 | 127,500 | 1,325 | 1,275 |
| 2010-09-14 | 135,200 | 135,200 | 124,400 | 125,300 | 2,216 | 1,253 |
| 2010-09-13 | 140,000 | 146,000 | 132,700 | 135,100 | 3,028 | 1,351 |
| 2010-09-10 | 123,500 | 135,000 | 118,100 | 132,000 | 2,999 | 1,320 |
| 2010-09-09 | 111,000 | 124,600 | 111,000 | 120,500 | 2,359 | 1,205 |
| 2010-09-08 | 109,700 | 112,400 | 108,000 | 109,000 | 737 | 1,090 |
| 2010-09-07 | 106,600 | 122,200 | 104,600 | 112,700 | 3,544 | 1,127 |
| 2010-09-06 | 101,000 | 105,500 | 100,000 | 105,200 | 1,032 | 1,052 |
| 2010-09-03 | 94,700 | 98,700 | 93,300 | 98,000 | 545 | 980 |
| 2010-09-02 | 99,700 | 100,500 | 92,800 | 94,600 | 722 | 946 |
| 2010-09-01 | 99,100 | 101,000 | 97,500 | 97,500 | 557 | 975 |
| 2010-08-31 | 101,200 | 102,400 | 98,000 | 99,000 | 793 | 990 |
| 2010-08-30 | 108,800 | 109,500 | 103,100 | 103,100 | 926 | 1,031 |
| 2010-08-27 | 102,500 | 106,200 | 101,000 | 105,800 | 671 | 1,058 |
| 2010-08-26 | 101,000 | 103,400 | 99,900 | 103,000 | 498 | 1,030 |
| 2010-08-25 | 99,600 | 104,000 | 98,000 | 99,300 | 760 | 993 |
| 2010-08-24 | 105,100 | 105,100 | 100,200 | 100,200 | 657 | 1,002 |
| 2010-08-23 | 104,000 | 107,300 | 101,200 | 105,700 | 902 | 1,057 |
| 2010-08-20 | 101,700 | 104,700 | 98,900 | 99,900 | 1,092 | 999 |
| 2010-08-19 | 96,100 | 106,700 | 94,100 | 104,700 | 1,491 | 1,047 |
| 2010-08-18 | 101,300 | 103,000 | 96,100 | 97,000 | 1,176 | 970 |
| 2010-08-17 | 91,600 | 101,700 | 90,300 | 98,300 | 2,305 | 983 |
| 2010-08-16 | 86,500 | 93,500 | 85,500 | 92,600 | 764 | 926 |
| 2010-08-13 | 89,100 | 95,100 | 87,000 | 87,200 | 624 | 872 |
| 2010-08-12 | 83,800 | 90,600 | 80,300 | 90,600 | 967 | 906 |
| 2010-08-11 | 89,700 | 96,600 | 85,800 | 86,000 | 2,493 | 860 |
| 2010-08-10 | 86,000 | 87,600 | 84,200 | 85,200 | 160 | 852 |
| 2010-08-09 | 85,000 | 87,600 | 83,900 | 86,000 | 323 | 860 |
| 2010-08-06 | 84,000 | 87,300 | 83,300 | 85,400 | 342 | 854 |
| 2010-08-05 | 85,800 | 88,000 | 84,700 | 85,000 | 269 | 850 |
| 2010-08-04 | 86,000 | 87,200 | 83,200 | 84,100 | 356 | 841 |
| 2010-08-03 | 88,600 | 89,900 | 86,000 | 86,700 | 270 | 867 |
| 2010-08-02 | 88,800 | 90,000 | 86,100 | 87,100 | 254 | 871 |
| 2010-07-30 | 90,300 | 91,400 | 86,000 | 90,300 | 662 | 903 |
| 2010-07-29 | 91,700 | 92,900 | 90,200 | 90,200 | 367 | 902 |
| 2010-07-28 | 94,100 | 94,400 | 91,000 | 92,500 | 590 | 925 |
| 2010-07-27 | 92,100 | 95,500 | 91,000 | 94,000 | 634 | 940 |
| 2010-07-26 | 87,000 | 91,900 | 86,800 | 90,900 | 572 | 909 |
| 2010-07-23 | 85,400 | 88,000 | 84,100 | 86,500 | 736 | 865 |
| 2010-07-22 | 89,600 | 90,600 | 83,300 | 83,300 | 1,126 | 833 |
| 2010-07-21 | 93,200 | 94,200 | 90,000 | 91,900 | 486 | 919 |
| 2010-07-20 | 89,800 | 94,300 | 89,100 | 92,200 | 470 | 922 |
| 2010-07-16 | 96,100 | 97,800 | 91,100 | 92,400 | 795 | 924 |
| 2010-07-15 | 99,200 | 100,100 | 97,000 | 99,100 | 876 | 991 |
| 2010-07-14 | 102,400 | 104,600 | 99,300 | 101,100 | 509 | 1,011 |
| 2010-07-13 | 101,700 | 103,900 | 99,700 | 100,100 | 402 | 1,001 |
| 2010-07-12 | 103,000 | 106,000 | 101,700 | 101,700 | 401 | 1,017 |
| 2010-07-09 | 106,300 | 107,100 | 101,100 | 105,400 | 905 | 1,054 |
| 2010-07-08 | 111,200 | 114,000 | 105,100 | 105,700 | 1,107 | 1,057 |
| 2010-07-07 | 107,300 | 113,500 | 105,000 | 105,200 | 1,935 | 1,052 |
| 2010-07-06 | 101,300 | 106,700 | 99,000 | 104,800 | 1,357 | 1,048 |
| 2010-07-05 | 92,000 | 104,200 | 92,000 | 103,000 | 1,557 | 1,030 |
| 2010-07-02 | 90,800 | 97,500 | 90,300 | 95,000 | 1,006 | 950 |
| 2010-07-01 | 95,100 | 95,200 | 90,200 | 90,800 | 1,307 | 908 |
| 2010-06-30 | 90,000 | 99,400 | 87,000 | 98,000 | 1,714 | 980 |
| 2010-06-29 | 98,300 | 98,800 | 88,300 | 93,000 | 2,409 | 930 |
| 2010-06-28 | 106,600 | 107,500 | 91,200 | 93,800 | 2,421 | 938 |
| 2010-06-25 | 116,000 | 116,700 | 106,100 | 106,600 | 1,163 | 1,066 |
| 2010-06-24 | 116,700 | 120,900 | 115,600 | 117,000 | 763 | 1,170 |
| 2010-06-23 | 119,100 | 120,000 | 116,100 | 117,400 | 733 | 1,174 |
| 2010-06-22 | 121,900 | 124,500 | 120,300 | 121,800 | 598 | 1,218 |
| 2010-06-21 | 121,900 | 126,600 | 120,600 | 124,800 | 869 | 1,248 |
| 2010-06-18 | 128,000 | 128,000 | 121,000 | 122,200 | 885 | 1,222 |
| 2010-06-17 | 133,500 | 139,000 | 126,000 | 127,000 | 2,165 | 1,270 |
| 2010-06-16 | 128,400 | 136,000 | 125,300 | 134,000 | 3,272 | 1,340 |
| 2010-06-15 | 122,100 | 128,000 | 119,600 | 126,700 | 1,833 | 1,267 |
| 2010-06-14 | 121,400 | 124,800 | 120,100 | 120,400 | 1,205 | 1,204 |
| 2010-06-11 | 125,000 | 125,900 | 119,000 | 120,000 | 1,041 | 1,200 |
| 2010-06-10 | 114,600 | 120,500 | 111,500 | 120,500 | 1,510 | 1,205 |
| 2010-06-09 | 123,700 | 125,500 | 112,200 | 114,100 | 2,103 | 1,141 |
| 2010-06-08 | 120,000 | 127,000 | 119,500 | 122,200 | 2,076 | 1,222 |
| 2010-06-07 | 125,100 | 128,000 | 119,000 | 122,300 | 3,551 | 1,223 |
| 2010-06-04 | 124,700 | 137,800 | 123,100 | 133,100 | 5,234 | 1,331 |
| 2010-06-03 | 126,900 | 129,700 | 122,300 | 124,300 | 1,674 | 1,243 |
| 2010-06-02 | 125,600 | 132,000 | 120,400 | 120,900 | 2,556 | 1,209 |
| 2010-06-01 | 132,000 | 134,300 | 125,300 | 128,000 | 2,257 | 1,280 |
| 2010-05-31 | 123,300 | 136,800 | 123,100 | 132,100 | 3,069 | 1,321 |
| 2010-05-28 | 127,400 | 133,500 | 118,000 | 126,300 | 5,787 | 1,263 |
| 2010-05-27 | 105,800 | 123,500 | 103,500 | 121,400 | 5,417 | 1,214 |
| 2010-05-26 | 113,000 | 113,900 | 98,200 | 108,800 | 6,245 | 1,088 |
| 2010-05-25 | 123,800 | 129,200 | 104,600 | 108,800 | 4,821 | 1,088 |
| 2010-05-24 | 129,900 | 133,700 | 120,900 | 121,900 | 2,982 | 1,219 |
| 2010-05-21 | 127,300 | 131,800 | 125,600 | 126,900 | 4,206 | 1,269 |
| 2010-05-20 | 149,700 | 155,700 | 135,800 | 136,300 | 3,258 | 1,363 |
| 2010-05-19 | 146,000 | 157,000 | 138,200 | 153,700 | 3,998 | 1,537 |
| 2010-05-18 | 167,000 | 171,900 | 142,100 | 149,000 | 3,967 | 1,490 |
| 2010-05-17 | 179,300 | 192,500 | 159,600 | 162,000 | 6,650 | 1,620 |
| 2010-05-14 | 146,500 | 184,000 | 143,500 | 183,300 | 10,543 | 1,833 |
| 2010-05-13 | 143,700 | 163,600 | 137,300 | 154,500 | 6,097 | 1,545 |
| 2010-05-12 | 142,300 | 157,900 | 133,600 | 134,700 | 5,816 | 1,347 |
| 2010-05-11 | 158,900 | 160,900 | 140,000 | 141,500 | 3,683 | 1,415 |
| 2010-05-10 | 162,100 | 164,500 | 145,300 | 147,900 | 4,599 | 1,479 |
| 2010-05-07 | 158,000 | 168,200 | 151,500 | 166,100 | 4,759 | 1,661 |
| 2010-05-06 | 186,000 | 198,700 | 169,200 | 172,100 | 6,498 | 1,721 |
| 2010-04-30 | 193,300 | 214,000 | 186,100 | 190,000 | 15,588 | 1,900 |
| 2010-04-28 | 170,500 | 191,000 | 170,200 | 191,000 | 11,943 | 1,910 |
| 2010-04-27 | 141,900 | 151,000 | 139,600 | 151,000 | 5,122 | 1,510 |
| 2010-04-26 | 122,900 | 123,400 | 120,500 | 121,000 | 759 | 1,210 |
| 2010-04-23 | 125,000 | 125,500 | 119,100 | 119,900 | 1,429 | 1,199 |
| 2010-04-22 | 110,600 | 116,200 | 110,600 | 116,200 | 858 | 1,162 |
| 2010-04-21 | 108,600 | 114,000 | 108,200 | 113,600 | 986 | 1,136 |
| 2010-04-20 | 117,000 | 118,000 | 105,300 | 105,600 | 1,381 | 1,056 |
| 2010-04-19 | 117,000 | 118,000 | 114,000 | 115,000 | 1,951 | 1,150 |
| 2010-04-16 | 127,100 | 129,500 | 121,000 | 123,100 | 1,035 | 1,231 |
| 2010-04-15 | 132,300 | 136,800 | 126,100 | 127,000 | 2,041 | 1,270 |
| 2010-04-14 | 126,000 | 137,000 | 125,300 | 129,300 | 2,871 | 1,293 |
| 2010-04-13 | 113,700 | 117,200 | 112,900 | 114,300 | 890 | 1,143 |
| 2010-04-12 | 101,300 | 117,900 | 101,300 | 113,600 | 2,970 | 1,136 |
| 2010-04-09 | 105,200 | 107,700 | 103,600 | 104,300 | 607 | 1,043 |
| 2010-04-08 | 103,000 | 109,500 | 103,000 | 103,500 | 1,099 | 1,035 |
| 2010-04-07 | 104,700 | 105,900 | 101,100 | 104,000 | 1,080 | 1,040 |
| 2010-04-06 | 109,500 | 114,000 | 103,100 | 105,800 | 1,241 | 1,058 |
| 2010-04-05 | 108,600 | 111,000 | 100,400 | 108,000 | 1,252 | 1,080 |
| 2010-04-02 | 113,500 | 114,500 | 107,000 | 110,200 | 1,976 | 1,102 |
| 2010-04-01 | 107,600 | 118,800 | 107,100 | 115,000 | 2,287 | 1,150 |
| 2010-03-31 | 108,000 | 113,400 | 104,000 | 109,700 | 2,090 | 1,097 |
| 2010-03-30 | 104,200 | 113,500 | 103,600 | 108,000 | 3,264 | 1,080 |
| 2010-03-29 | 101,500 | 103,800 | 98,000 | 99,100 | 2,424 | 991 |
| 2010-03-26 | 90,800 | 107,200 | 86,700 | 104,500 | 5,068 | 1,045 |
| 2010-03-25 | 96,300 | 96,400 | 90,200 | 92,200 | 1,346 | 922 |
| 2010-03-24 | 93,800 | 98,800 | 91,300 | 98,000 | 2,428 | 980 |
| 2010-03-23 | 87,200 | 93,600 | 86,200 | 91,300 | 1,780 | 913 |
| 2010-03-19 | 89,000 | 92,900 | 85,200 | 86,200 | 1,905 | 862 |
| 2010-03-18 | 84,100 | 86,800 | 82,000 | 86,000 | 908 | 860 |
| 2010-03-17 | 79,600 | 89,500 | 78,500 | 85,600 | 2,318 | 856 |
| 2010-03-16 | 82,900 | 84,900 | 79,900 | 81,600 | 2,204 | 816 |
| 2010-03-15 | 74,900 | 81,400 | 73,000 | 80,000 | 2,461 | 800 |
| 2010-03-12 | 69,000 | 71,900 | 67,800 | 71,900 | 1,137 | 719 |
| 2010-03-11 | 66,800 | 69,300 | 66,700 | 68,100 | 241 | 681 |
| 2010-03-10 | 68,000 | 69,200 | 66,400 | 66,800 | 414 | 668 |
| 2010-03-09 | 69,900 | 74,100 | 66,000 | 69,200 | 1,170 | 692 |
| 2010-03-08 | 67,400 | 69,900 | 65,400 | 69,900 | 665 | 699 |
| 2010-03-05 | 66,600 | 69,700 | 65,400 | 65,400 | 541 | 654 |
| 2010-03-04 | 68,600 | 71,000 | 65,600 | 65,600 | 655 | 656 |
| 2010-03-03 | 68,900 | 72,600 | 66,600 | 68,000 | 1,027 | 680 |
| 2010-03-02 | 72,000 | 72,800 | 67,500 | 69,400 | 1,402 | 694 |
| 2010-03-01 | 67,000 | 76,100 | 66,500 | 75,000 | 4,047 | 750 |
| 2010-02-26 | 60,800 | 68,600 | 60,100 | 66,100 | 1,720 | 661 |
| 2010-02-25 | 61,200 | 62,800 | 58,800 | 58,800 | 1,055 | 588 |
| 2010-02-24 | 56,900 | 61,000 | 56,200 | 58,700 | 667 | 587 |
| 2010-02-23 | 54,400 | 59,000 | 53,700 | 56,700 | 583 | 567 |
| 2010-02-22 | 53,800 | 55,300 | 53,200 | 54,100 | 142 | 541 |
| 2010-02-19 | 54,300 | 55,000 | 53,100 | 53,900 | 239 | 539 |
| 2010-02-18 | 52,900 | 55,700 | 52,900 | 54,000 | 208 | 540 |
| 2010-02-17 | 56,200 | 56,200 | 53,000 | 53,000 | 355 | 530 |
| 2010-02-16 | 55,000 | 56,300 | 53,500 | 55,500 | 330 | 555 |
| 2010-02-15 | 57,400 | 61,300 | 54,100 | 55,000 | 836 | 550 |
| 2010-02-12 | 54,500 | 56,400 | 53,000 | 56,400 | 203 | 564 |
| 2010-02-10 | 55,300 | 56,300 | 53,400 | 54,000 | 197 | 540 |
| 2010-02-09 | 56,000 | 56,000 | 53,100 | 55,200 | 231 | 552 |
| 2010-02-08 | 54,700 | 58,700 | 53,800 | 56,300 | 321 | 563 |
| 2010-02-05 | 56,900 | 58,000 | 53,500 | 55,700 | 740 | 557 |
| 2010-02-04 | 58,700 | 64,500 | 58,000 | 60,900 | 1,576 | 609 |
| 2010-02-03 | 53,100 | 59,100 | 53,100 | 58,500 | 541 | 585 |
| 2010-02-02 | 52,600 | 53,200 | 51,900 | 53,200 | 182 | 532 |
| 2010-02-01 | 53,600 | 53,600 | 51,000 | 52,900 | 101 | 529 |
| 2010-01-29 | 54,300 | 54,600 | 53,200 | 53,500 | 93 | 535 |
| 2010-01-28 | 53,500 | 54,500 | 52,700 | 53,500 | 150 | 535 |
| 2010-01-27 | 54,500 | 55,400 | 53,400 | 54,500 | 146 | 545 |
| 2010-01-26 | 55,800 | 56,300 | 54,000 | 55,300 | 202 | 553 |
| 2010-01-25 | 52,000 | 55,800 | 52,000 | 55,000 | 207 | 550 |
| 2010-01-22 | 52,400 | 53,700 | 51,300 | 53,200 | 188 | 532 |
| 2010-01-21 | 52,000 | 53,500 | 52,000 | 53,400 | 136 | 534 |
| 2010-01-20 | 53,600 | 55,000 | 52,200 | 53,000 | 213 | 530 |
| 2010-01-19 | 54,800 | 54,800 | 52,600 | 53,800 | 180 | 538 |
| 2010-01-18 | 54,200 | 56,300 | 53,700 | 54,800 | 492 | 548 |
| 2010-01-15 | 50,400 | 57,000 | 50,000 | 56,000 | 1,503 | 560 |
| 2010-01-14 | 48,700 | 50,000 | 48,700 | 49,950 | 262 | 499.50 |
| 2010-01-13 | 49,450 | 49,500 | 48,500 | 49,000 | 211 | 490 |
| 2010-01-12 | 48,650 | 49,450 | 48,500 | 48,850 | 211 | 488.50 |
| 2010-01-08 | 48,350 | 48,600 | 48,200 | 48,500 | 112 | 485 |
| 2010-01-07 | 48,500 | 48,700 | 48,050 | 48,350 | 190 | 483.50 |
| 2010-01-06 | 48,400 | 48,750 | 48,300 | 48,400 | 183 | 484 |
| 2010-01-05 | 48,300 | 49,500 | 48,150 | 48,150 | 180 | 481.50 |
| 2010-01-04 | 47,500 | 48,000 | 47,300 | 47,950 | 109 | 479.50 |
分割・併合履歴 ： [2011-12-15]1株→100株 [2005-08-26]1株→3株
