3753 (株)フライトソリューションズ 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 | 40,450 | 41,000 | 40,000 | 41,000 | 52 | 410 |
| 2010-12-29 | 42,500 | 42,500 | 40,100 | 41,100 | 118 | 411 |
| 2010-12-28 | 41,400 | 42,500 | 40,900 | 42,000 | 66 | 420 |
| 2010-12-27 | 42,300 | 43,400 | 41,000 | 41,250 | 130 | 412.50 |
| 2010-12-24 | 45,500 | 47,000 | 40,550 | 42,000 | 496 | 420 |
| 2010-12-22 | 52,200 | 54,000 | 43,600 | 44,100 | 878 | 441 |
| 2010-12-21 | 42,050 | 49,000 | 42,000 | 48,000 | 891 | 480 |
| 2010-12-20 | 42,900 | 43,000 | 40,550 | 42,100 | 239 | 421 |
| 2010-12-17 | 42,100 | 42,100 | 41,400 | 41,800 | 60 | 418 |
| 2010-12-16 | 42,300 | 42,800 | 42,000 | 42,500 | 65 | 425 |
| 2010-12-15 | 42,700 | 43,300 | 42,000 | 42,400 | 139 | 424 |
| 2010-12-14 | 44,900 | 45,000 | 42,300 | 43,000 | 98 | 430 |
| 2010-12-13 | 43,950 | 44,900 | 43,100 | 44,900 | 86 | 449 |
| 2010-12-10 | 42,000 | 43,350 | 41,500 | 43,350 | 42 | 433.50 |
| 2010-12-09 | 42,950 | 42,950 | 40,000 | 42,400 | 86 | 424 |
| 2010-12-08 | 43,700 | 43,700 | 42,200 | 43,000 | 51 | 430 |
| 2010-12-07 | 44,000 | 44,100 | 42,550 | 43,700 | 51 | 437 |
| 2010-12-06 | 41,300 | 43,800 | 41,300 | 43,300 | 55 | 433 |
| 2010-12-03 | 42,500 | 42,500 | 41,000 | 41,300 | 33 | 413 |
| 2010-12-02 | 43,000 | 43,500 | 40,750 | 42,000 | 49 | 420 |
| 2010-12-01 | 43,900 | 43,900 | 41,700 | 43,000 | 36 | 430 |
| 2010-11-30 | 45,100 | 45,400 | 41,200 | 41,900 | 69 | 419 |
| 2010-11-29 | 44,000 | 44,300 | 42,850 | 43,700 | 47 | 437 |
| 2010-11-26 | 48,000 | 48,100 | 42,050 | 43,300 | 193 | 433 |
| 2010-11-25 | 48,000 | 48,000 | 44,050 | 48,000 | 420 | 480 |
| 2010-11-24 | 40,000 | 42,200 | 39,500 | 41,000 | 55 | 410 |
| 2010-11-22 | 37,000 | 41,800 | 36,950 | 40,700 | 95 | 407 |
| 2010-11-19 | 35,000 | 36,800 | 34,400 | 35,800 | 71 | 358 |
| 2010-11-18 | 35,250 | 35,700 | 33,900 | 35,200 | 71 | 352 |
| 2010-11-17 | 36,500 | 36,700 | 34,600 | 35,950 | 50 | 359.50 |
| 2010-11-16 | 35,300 | 37,000 | 35,000 | 35,800 | 48 | 358 |
| 2010-11-15 | 36,700 | 37,500 | 36,000 | 37,400 | 211 | 374 |
| 2010-11-12 | 43,500 | 43,900 | 42,500 | 43,000 | 49 | 430 |
| 2010-11-11 | 43,000 | 45,500 | 42,800 | 43,800 | 22 | 438 |
| 2010-11-10 | 42,650 | 45,300 | 42,500 | 43,600 | 83 | 436 |
| 2010-11-09 | 44,300 | 44,300 | 42,500 | 44,000 | 16 | 440 |
| 2010-11-08 | 44,100 | 44,100 | 43,500 | 43,600 | 18 | 436 |
| 2010-11-05 | 40,700 | 42,700 | 40,700 | 42,000 | 10 | 420 |
| 2010-11-04 | 43,100 | 43,100 | 40,700 | 40,700 | 8 | 407 |
| 2010-11-02 | 42,000 | 42,500 | 41,000 | 42,400 | 11 | 424 |
| 2010-11-01 | 38,800 | 42,100 | 38,400 | 42,000 | 13 | 420 |
| 2010-10-29 | 41,800 | 43,100 | 38,300 | 40,900 | 96 | 409 |
| 2010-10-28 | 41,800 | 44,600 | 41,800 | 43,900 | 31 | 439 |
| 2010-10-27 | 44,050 | 44,050 | 39,300 | 43,900 | 85 | 439 |
| 2010-10-26 | 47,000 | 47,000 | 44,000 | 44,000 | 32 | 440 |
| 2010-10-25 | 48,600 | 48,600 | 47,000 | 47,700 | 6 | 477 |
| 2010-10-22 | 48,000 | 48,700 | 48,000 | 48,500 | 15 | 485 |
| 2010-10-21 | 47,100 | 47,600 | 45,700 | 47,600 | 15 | 476 |
| 2010-10-20 | 47,900 | 48,500 | 45,200 | 46,400 | 43 | 464 |
| 2010-10-19 | 46,600 | 46,600 | 43,300 | 46,500 | 20 | 465 |
| 2010-10-18 | 47,100 | 48,800 | 45,300 | 47,300 | 35 | 473 |
| 2010-10-15 | 46,000 | 46,000 | 43,450 | 45,100 | 39 | 451 |
| 2010-10-14 | 46,550 | 47,200 | 45,000 | 46,100 | 60 | 461 |
| 2010-10-13 | 49,500 | 49,500 | 47,000 | 47,250 | 37 | 472.50 |
| 2010-10-12 | 45,900 | 50,500 | 45,000 | 49,450 | 135 | 494.50 |
| 2010-10-08 | 47,700 | 47,700 | 45,000 | 46,600 | 47 | 466 |
| 2010-10-07 | 46,500 | 47,900 | 46,500 | 47,700 | 74 | 477 |
| 2010-10-06 | 48,800 | 49,000 | 46,600 | 48,600 | 58 | 486 |
| 2010-10-05 | 54,000 | 54,000 | 49,000 | 50,500 | 122 | 505 |
| 2010-10-04 | 54,500 | 58,300 | 51,500 | 54,000 | 230 | 540 |
| 2010-10-01 | 56,000 | 61,100 | 51,600 | 52,500 | 501 | 525 |
| 2010-09-30 | 61,000 | 61,000 | 59,200 | 61,000 | 406 | 610 |
| 2010-09-29 | 44,050 | 51,000 | 43,700 | 51,000 | 376 | 510 |
| 2010-09-28 | 44,900 | 45,000 | 42,500 | 44,000 | 145 | 440 |
| 2010-09-27 | 48,000 | 48,000 | 43,800 | 44,000 | 182 | 440 |
| 2010-09-24 | 50,900 | 50,900 | 45,000 | 47,600 | 162 | 476 |
| 2010-09-22 | 52,000 | 55,900 | 48,100 | 50,900 | 208 | 509 |
| 2010-09-21 | 51,500 | 63,700 | 50,000 | 55,000 | 715 | 550 |
| 2010-09-17 | 58,400 | 58,900 | 54,400 | 54,400 | 463 | 544 |
| 2010-09-16 | 70,600 | 72,600 | 61,300 | 64,100 | 1,176 | 641 |
| 2010-09-15 | 59,000 | 62,600 | 58,500 | 62,600 | 487 | 626 |
| 2010-09-14 | 48,600 | 48,600 | 48,600 | 48,600 | 24 | 486 |
| 2010-09-13 | 41,600 | 41,600 | 41,600 | 41,600 | 2 | 416 |
| 2010-09-10 | 34,600 | 34,600 | 34,600 | 34,600 | 2 | 346 |
| 2010-09-09 | 28,610 | 29,600 | 28,610 | 29,600 | 3 | 296 |
| 2010-09-08 | 29,100 | 29,600 | 29,100 | 29,600 | 7 | 296 |
| 2010-09-07 | 31,400 | 31,400 | 30,300 | 30,300 | 4 | 303 |
| 2010-09-06 | 29,810 | 30,200 | 29,810 | 30,000 | 13 | 300 |
| 2010-09-03 | 29,800 | 29,850 | 29,800 | 29,810 | 12 | 298.10 |
| 2010-09-02 | 29,810 | 29,810 | 29,450 | 29,450 | 6 | 294.50 |
| 2010-09-01 | 29,000 | 29,500 | 29,000 | 29,500 | 4 | 295 |
| 2010-08-31 | 29,330 | 29,500 | 29,000 | 29,500 | 7 | 295 |
| 2010-08-30 | 30,300 | 30,300 | 29,300 | 29,300 | 19 | 293 |
| 2010-08-26 | 31,050 | 31,500 | 30,000 | 31,000 | 23 | 310 |
| 2010-08-25 | 31,000 | 33,100 | 31,000 | 31,800 | 8 | 318 |
| 2010-08-24 | 33,900 | 34,000 | 30,900 | 30,900 | 11 | 309 |
| 2010-08-23 | 32,200 | 34,400 | 30,300 | 33,900 | 32 | 339 |
| 2010-08-20 | 33,300 | 33,300 | 32,900 | 32,900 | 4 | 329 |
| 2010-08-19 | 35,400 | 35,400 | 34,700 | 34,700 | 2 | 347 |
| 2010-08-17 | 33,900 | 34,900 | 32,800 | 34,900 | 10 | 349 |
| 2010-08-16 | 37,400 | 37,400 | 36,700 | 36,700 | 7 | 367 |
| 2010-08-13 | 33,500 | 34,200 | 32,800 | 34,200 | 6 | 342 |
| 2010-08-12 | 32,800 | 35,000 | 32,800 | 33,550 | 28 | 335.50 |
| 2010-08-11 | 33,100 | 33,100 | 33,000 | 33,000 | 8 | 330 |
| 2010-08-10 | 35,000 | 35,000 | 32,900 | 35,000 | 5 | 350 |
| 2010-08-06 | 35,200 | 35,200 | 35,200 | 35,200 | 1 | 352 |
| 2010-08-05 | 35,600 | 35,600 | 35,500 | 35,500 | 7 | 355 |
| 2010-08-04 | 35,700 | 35,800 | 35,500 | 35,800 | 6 | 358 |
| 2010-08-03 | 38,400 | 38,400 | 37,100 | 37,100 | 12 | 371 |
| 2010-08-02 | 36,300 | 37,000 | 36,300 | 37,000 | 4 | 370 |
| 2010-07-30 | 36,900 | 37,700 | 36,000 | 37,000 | 9 | 370 |
| 2010-07-29 | 38,200 | 39,800 | 38,200 | 38,300 | 28 | 383 |
| 2010-07-28 | 37,000 | 38,400 | 35,400 | 36,800 | 17 | 368 |
| 2010-07-27 | 34,900 | 37,000 | 33,500 | 36,400 | 54 | 364 |
| 2010-07-26 | 34,950 | 35,700 | 33,500 | 33,500 | 31 | 335 |
| 2010-07-23 | 33,400 | 33,900 | 33,000 | 33,900 | 14 | 339 |
| 2010-07-22 | 32,700 | 32,700 | 32,700 | 32,700 | 6 | 327 |
| 2010-07-21 | 33,000 | 33,000 | 32,000 | 32,000 | 7 | 320 |
| 2010-07-20 | 33,700 | 33,700 | 33,300 | 33,400 | 9 | 334 |
| 2010-07-16 | 35,850 | 35,850 | 35,800 | 35,800 | 2 | 358 |
| 2010-07-15 | 35,600 | 36,000 | 35,600 | 36,000 | 6 | 360 |
| 2010-07-14 | 34,400 | 37,700 | 34,400 | 37,000 | 34 | 370 |
| 2010-07-13 | 37,300 | 37,800 | 36,500 | 36,500 | 13 | 365 |
| 2010-07-12 | 36,800 | 38,000 | 36,700 | 38,000 | 5 | 380 |
| 2010-07-09 | 38,450 | 39,900 | 37,500 | 37,500 | 15 | 375 |
| 2010-07-08 | 38,100 | 38,100 | 38,000 | 38,000 | 5 | 380 |
| 2010-07-07 | 37,600 | 38,200 | 37,300 | 38,200 | 15 | 382 |
| 2010-07-06 | 38,500 | 38,500 | 37,300 | 37,500 | 11 | 375 |
| 2010-07-05 | 38,400 | 39,000 | 37,700 | 39,000 | 13 | 390 |
| 2010-07-02 | 39,400 | 39,800 | 38,500 | 39,800 | 12 | 398 |
| 2010-07-01 | 37,700 | 38,000 | 36,200 | 38,000 | 18 | 380 |
| 2010-06-30 | 38,500 | 39,200 | 37,800 | 38,800 | 53 | 388 |
| 2010-06-29 | 41,000 | 41,500 | 40,100 | 41,500 | 23 | 415 |
| 2010-06-28 | 44,400 | 44,500 | 41,200 | 41,200 | 46 | 412 |
| 2010-06-25 | 45,600 | 45,600 | 44,500 | 44,550 | 15 | 445.50 |
| 2010-06-24 | 45,650 | 45,650 | 45,600 | 45,600 | 3 | 456 |
| 2010-06-23 | 47,400 | 49,000 | 45,700 | 45,800 | 11 | 458 |
| 2010-06-22 | 46,400 | 46,400 | 46,000 | 46,000 | 16 | 460 |
| 2010-06-21 | 48,000 | 48,000 | 45,900 | 46,400 | 12 | 464 |
| 2010-06-18 | 45,700 | 50,000 | 44,500 | 48,000 | 45 | 480 |
| 2010-06-17 | 48,200 | 48,200 | 45,150 | 45,550 | 37 | 455.50 |
| 2010-06-16 | 48,000 | 51,200 | 47,600 | 48,000 | 96 | 480 |
| 2010-06-15 | 50,900 | 50,900 | 46,900 | 47,300 | 142 | 473 |
| 2010-06-14 | 45,250 | 50,900 | 45,250 | 50,900 | 71 | 509 |
| 2010-06-11 | 44,000 | 45,900 | 43,800 | 43,850 | 23 | 438.50 |
| 2010-06-10 | 44,800 | 44,800 | 43,050 | 43,100 | 25 | 431 |
| 2010-06-09 | 44,650 | 44,700 | 43,100 | 43,400 | 23 | 434 |
| 2010-06-08 | 45,500 | 46,050 | 44,650 | 46,050 | 9 | 460.50 |
| 2010-06-07 | 44,800 | 46,100 | 43,750 | 46,100 | 19 | 461 |
| 2010-06-04 | 46,200 | 47,900 | 45,600 | 46,550 | 49 | 465.50 |
| 2010-06-03 | 44,000 | 47,150 | 44,000 | 46,950 | 42 | 469.50 |
| 2010-06-02 | 44,500 | 45,000 | 43,750 | 44,000 | 22 | 440 |
| 2010-06-01 | 45,700 | 45,700 | 42,600 | 44,500 | 35 | 445 |
| 2010-05-31 | 46,900 | 46,900 | 44,800 | 45,700 | 9 | 457 |
| 2010-05-28 | 45,000 | 47,200 | 44,300 | 46,200 | 66 | 462 |
| 2010-05-27 | 42,900 | 45,000 | 41,600 | 45,000 | 19 | 450 |
| 2010-05-26 | 44,600 | 44,600 | 41,100 | 42,900 | 58 | 429 |
| 2010-05-25 | 47,000 | 47,100 | 43,500 | 46,000 | 152 | 460 |
| 2010-05-24 | 50,500 | 50,500 | 44,300 | 48,250 | 147 | 482.50 |
| 2010-05-21 | 48,500 | 53,000 | 48,300 | 50,300 | 197 | 503 |
| 2010-05-20 | 60,900 | 62,500 | 54,900 | 57,200 | 511 | 572 |
| 2010-05-19 | 64,900 | 64,900 | 64,900 | 64,900 | 324 | 649 |
| 2010-05-18 | 51,900 | 54,900 | 51,000 | 54,900 | 123 | 549 |
| 2010-05-17 | 51,000 | 51,000 | 47,200 | 47,200 | 25 | 472 |
| 2010-05-14 | 52,500 | 56,000 | 52,000 | 56,000 | 20 | 560 |
| 2010-05-13 | 51,300 | 53,000 | 50,300 | 53,000 | 14 | 530 |
| 2010-05-11 | 59,900 | 59,900 | 54,200 | 54,200 | 30 | 542 |
| 2010-05-10 | 52,300 | 61,500 | 50,000 | 55,000 | 75 | 550 |
| 2010-05-07 | 49,600 | 53,200 | 49,600 | 53,200 | 104 | 532 |
| 2010-05-06 | 63,000 | 63,500 | 59,500 | 59,500 | 76 | 595 |
| 2010-04-30 | 64,000 | 64,600 | 63,200 | 63,500 | 39 | 635 |
| 2010-04-28 | 66,400 | 66,400 | 64,900 | 65,000 | 45 | 650 |
| 2010-04-27 | 65,000 | 67,800 | 65,000 | 66,000 | 81 | 660 |
| 2010-04-26 | 63,500 | 65,000 | 61,400 | 64,000 | 63 | 640 |
| 2010-04-23 | 65,000 | 65,000 | 63,200 | 63,500 | 37 | 635 |
| 2010-04-22 | 64,100 | 64,500 | 63,000 | 64,500 | 49 | 645 |
| 2010-04-21 | 63,000 | 66,000 | 62,500 | 63,700 | 133 | 637 |
| 2010-04-20 | 74,500 | 76,000 | 63,700 | 64,000 | 210 | 640 |
| 2010-04-19 | 76,500 | 76,700 | 71,200 | 76,000 | 99 | 760 |
| 2010-04-16 | 84,000 | 84,000 | 75,000 | 75,000 | 188 | 750 |
| 2010-04-15 | 73,400 | 84,000 | 73,400 | 84,000 | 232 | 840 |
| 2010-04-14 | 73,700 | 74,900 | 71,100 | 74,900 | 132 | 749 |
| 2010-04-13 | 79,800 | 79,800 | 72,000 | 76,000 | 190 | 760 |
| 2010-04-12 | 69,100 | 78,500 | 68,500 | 78,500 | 165 | 785 |
| 2010-04-09 | 68,900 | 68,900 | 68,000 | 68,500 | 21 | 685 |
| 2010-04-08 | 65,500 | 68,000 | 65,500 | 67,000 | 29 | 670 |
| 2010-04-07 | 67,000 | 67,000 | 65,800 | 65,800 | 23 | 658 |
| 2010-04-06 | 66,500 | 67,500 | 65,500 | 67,500 | 17 | 675 |
| 2010-04-05 | 67,000 | 70,300 | 67,000 | 68,800 | 48 | 688 |
| 2010-04-02 | 64,300 | 66,100 | 64,000 | 66,000 | 46 | 660 |
| 2010-04-01 | 66,000 | 66,500 | 64,000 | 64,000 | 44 | 640 |
| 2010-03-31 | 65,500 | 68,000 | 64,600 | 64,600 | 55 | 646 |
| 2010-03-30 | 65,300 | 65,500 | 64,600 | 64,800 | 20 | 648 |
| 2010-03-29 | 68,300 | 68,300 | 65,000 | 65,300 | 39 | 653 |
| 2010-03-26 | 70,000 | 71,000 | 63,500 | 68,500 | 98 | 685 |
| 2010-03-25 | 74,600 | 74,600 | 69,100 | 69,100 | 202 | 691 |
| 2010-03-24 | 66,500 | 76,100 | 66,500 | 76,100 | 118 | 761 |
| 2010-03-23 | 63,500 | 66,200 | 63,000 | 66,100 | 81 | 661 |
| 2010-03-19 | 66,000 | 66,000 | 64,400 | 64,400 | 30 | 644 |
| 2010-03-18 | 66,000 | 66,700 | 65,500 | 66,500 | 8 | 665 |
| 2010-03-17 | 65,600 | 66,600 | 65,000 | 65,000 | 42 | 650 |
| 2010-03-16 | 65,500 | 67,700 | 64,100 | 66,600 | 32 | 666 |
| 2010-03-15 | 67,500 | 67,500 | 66,000 | 66,100 | 22 | 661 |
| 2010-03-12 | 67,900 | 68,900 | 66,200 | 68,100 | 28 | 681 |
| 2010-03-11 | 68,200 | 68,200 | 65,000 | 67,700 | 30 | 677 |
| 2010-03-10 | 70,600 | 70,600 | 67,000 | 68,200 | 42 | 682 |
| 2010-03-09 | 74,000 | 79,800 | 73,500 | 73,600 | 149 | 736 |
| 2010-03-08 | 68,000 | 71,800 | 67,200 | 71,800 | 95 | 718 |
| 2010-03-05 | 69,000 | 69,000 | 65,800 | 68,000 | 50 | 680 |
| 2010-03-04 | 63,500 | 69,000 | 63,500 | 68,700 | 56 | 687 |
| 2010-03-03 | 63,900 | 63,900 | 61,500 | 62,000 | 18 | 620 |
| 2010-03-02 | 66,500 | 66,600 | 64,000 | 64,100 | 19 | 641 |
| 2010-03-01 | 67,800 | 67,800 | 64,100 | 66,500 | 20 | 665 |
| 2010-02-26 | 69,600 | 69,600 | 62,500 | 67,800 | 81 | 678 |
| 2010-02-25 | 74,100 | 74,100 | 68,300 | 69,600 | 33 | 696 |
| 2010-02-24 | 63,300 | 73,700 | 63,200 | 73,200 | 106 | 732 |
| 2010-02-23 | 69,900 | 70,000 | 67,300 | 68,200 | 47 | 682 |
| 2010-02-22 | 73,000 | 74,800 | 69,500 | 71,000 | 53 | 710 |
| 2010-02-19 | 83,900 | 83,900 | 67,000 | 73,000 | 270 | 730 |
| 2010-02-18 | 62,500 | 71,900 | 62,500 | 71,900 | 86 | 719 |
| 2010-02-17 | 63,500 | 63,500 | 57,500 | 61,900 | 83 | 619 |
| 2010-02-16 | 68,400 | 69,400 | 61,500 | 65,000 | 92 | 650 |
| 2010-02-15 | 70,500 | 72,500 | 69,000 | 72,400 | 166 | 724 |
| 2010-02-12 | 83,800 | 86,800 | 80,000 | 84,000 | 55 | 840 |
| 2010-02-10 | 83,500 | 86,900 | 83,500 | 86,800 | 25 | 868 |
| 2010-02-09 | 85,500 | 85,500 | 81,200 | 81,500 | 25 | 815 |
| 2010-02-08 | 88,100 | 89,500 | 81,000 | 81,000 | 63 | 810 |
| 2010-02-05 | 90,000 | 90,500 | 83,500 | 83,600 | 101 | 836 |
| 2010-02-04 | 98,800 | 98,800 | 83,500 | 95,000 | 127 | 950 |
| 2010-02-03 | 110,000 | 125,000 | 96,800 | 98,500 | 515 | 985 |
| 2010-02-02 | 96,800 | 107,300 | 96,800 | 107,300 | 191 | 1,073 |
| 2010-02-01 | 88,500 | 93,900 | 84,000 | 92,300 | 76 | 923 |
| 2010-01-29 | 81,500 | 95,000 | 78,500 | 90,000 | 143 | 900 |
| 2010-01-28 | 90,000 | 90,000 | 81,100 | 82,200 | 143 | 822 |
| 2010-01-27 | 98,000 | 98,000 | 82,000 | 90,300 | 173 | 903 |
| 2010-01-26 | 105,900 | 115,000 | 93,500 | 95,200 | 450 | 952 |
| 2010-01-25 | 103,000 | 103,000 | 103,000 | 103,000 | 296 | 1,030 |
| 2010-01-22 | 73,000 | 73,000 | 73,000 | 73,000 | 54 | 730 |
| 2010-01-21 | 63,000 | 63,000 | 63,000 | 63,000 | 4 | 630 |
| 2010-01-20 | 53,000 | 53,000 | 53,000 | 53,000 | 9 | 530 |
| 2010-01-19 | 40,100 | 46,000 | 40,100 | 46,000 | 37 | 460 |
| 2010-01-18 | 39,000 | 39,000 | 39,000 | 39,000 | 6 | 390 |
| 2010-01-15 | 38,800 | 39,100 | 38,800 | 39,100 | 12 | 391 |
| 2010-01-14 | 37,300 | 39,050 | 37,000 | 37,100 | 9 | 371 |
| 2010-01-13 | 35,600 | 37,000 | 35,600 | 37,000 | 17 | 370 |
| 2010-01-12 | 34,600 | 39,100 | 34,600 | 39,100 | 30 | 391 |
| 2010-01-08 | 37,400 | 38,800 | 37,150 | 38,800 | 9 | 388 |
| 2010-01-07 | 40,000 | 40,050 | 37,300 | 39,200 | 44 | 392 |
| 2010-01-06 | 40,200 | 40,600 | 35,100 | 40,000 | 47 | 400 |
| 2010-01-05 | 33,000 | 36,700 | 33,000 | 36,700 | 24 | 367 |
| 2010-01-04 | 30,250 | 34,100 | 30,250 | 32,700 | 18 | 327 |
分割・併合履歴 ： [2013-09-26]1株→100株