3776 (株)ブロードバンドタワー 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 | 82,000 | 82,800 | 81,000 | 82,600 | 319 | 165.20 |
| 2010-12-29 | 82,500 | 83,900 | 82,200 | 82,600 | 340 | 165.20 |
| 2010-12-28 | 82,900 | 85,400 | 81,900 | 83,500 | 784 | 167 |
| 2010-12-27 | 82,600 | 83,400 | 81,000 | 81,700 | 788 | 163.40 |
| 2010-12-24 | 86,100 | 87,300 | 82,100 | 82,400 | 1,387 | 164.80 |
| 2010-12-22 | 90,500 | 91,800 | 85,700 | 86,100 | 1,402 | 172.20 |
| 2010-12-21 | 93,100 | 93,800 | 91,200 | 91,300 | 973 | 182.60 |
| 2010-12-20 | 90,300 | 95,500 | 89,900 | 92,400 | 1,831 | 184.80 |
| 2010-12-17 | 90,100 | 91,100 | 89,200 | 90,300 | 883 | 180.60 |
| 2010-12-16 | 89,300 | 91,800 | 87,500 | 90,000 | 1,186 | 180 |
| 2010-12-15 | 89,000 | 93,400 | 86,500 | 88,000 | 2,522 | 176 |
| 2010-12-14 | 83,300 | 91,300 | 83,300 | 90,000 | 3,208 | 180 |
| 2010-12-13 | 81,100 | 84,400 | 81,000 | 82,900 | 1,184 | 165.80 |
| 2010-12-10 | 84,600 | 85,800 | 82,100 | 82,600 | 1,139 | 165.20 |
| 2010-12-09 | 84,000 | 87,900 | 81,200 | 87,500 | 3,744 | 175 |
| 2010-12-08 | 73,000 | 83,600 | 72,000 | 82,600 | 4,038 | 165.20 |
| 2010-12-07 | 74,800 | 74,800 | 71,900 | 72,300 | 458 | 144.60 |
| 2010-12-06 | 72,500 | 74,500 | 71,000 | 74,000 | 911 | 148 |
| 2010-12-03 | 69,600 | 71,600 | 69,600 | 70,400 | 293 | 140.80 |
| 2010-12-02 | 70,600 | 70,700 | 68,800 | 69,500 | 389 | 139 |
| 2010-12-01 | 66,600 | 70,000 | 66,400 | 69,400 | 270 | 138.80 |
| 2010-11-30 | 70,000 | 70,000 | 67,100 | 67,100 | 425 | 134.20 |
| 2010-11-29 | 71,000 | 71,800 | 68,800 | 69,600 | 441 | 139.20 |
| 2010-11-26 | 73,200 | 73,200 | 69,700 | 70,700 | 638 | 141.40 |
| 2010-11-25 | 76,900 | 78,000 | 73,500 | 73,600 | 807 | 147.20 |
| 2010-11-24 | 70,000 | 74,700 | 68,800 | 74,700 | 652 | 149.40 |
| 2010-11-22 | 69,500 | 74,500 | 68,600 | 72,800 | 1,217 | 145.60 |
| 2010-11-19 | 70,600 | 71,200 | 68,500 | 69,300 | 451 | 138.60 |
| 2010-11-18 | 72,800 | 72,800 | 69,100 | 70,800 | 447 | 141.60 |
| 2010-11-17 | 65,900 | 71,100 | 65,700 | 70,400 | 1,450 | 140.80 |
| 2010-11-16 | 67,700 | 70,500 | 67,000 | 67,400 | 586 | 134.80 |
| 2010-11-15 | 72,000 | 73,000 | 67,900 | 68,800 | 1,044 | 137.60 |
| 2010-11-12 | 72,900 | 77,200 | 71,300 | 73,200 | 4,136 | 146.40 |
| 2010-11-11 | 68,400 | 68,400 | 68,400 | 68,400 | 165 | 136.80 |
| 2010-11-10 | 58,300 | 59,600 | 57,800 | 58,400 | 441 | 116.80 |
| 2010-11-09 | 55,000 | 58,300 | 54,500 | 57,200 | 689 | 114.40 |
| 2010-11-08 | 53,200 | 54,800 | 53,200 | 54,700 | 197 | 109.40 |
| 2010-11-05 | 53,500 | 53,800 | 53,000 | 53,600 | 121 | 107.20 |
| 2010-11-04 | 52,500 | 52,800 | 52,300 | 52,500 | 113 | 105 |
| 2010-11-02 | 51,400 | 52,300 | 51,300 | 52,000 | 213 | 104 |
| 2010-11-01 | 54,000 | 54,000 | 52,100 | 52,100 | 310 | 104.20 |
| 2010-10-29 | 55,600 | 55,600 | 54,000 | 54,700 | 191 | 109.40 |
| 2010-10-28 | 53,400 | 59,400 | 53,400 | 55,700 | 803 | 111.40 |
| 2010-10-27 | 53,500 | 54,400 | 52,400 | 54,400 | 176 | 108.80 |
| 2010-10-26 | 50,600 | 54,400 | 50,600 | 52,600 | 281 | 105.20 |
| 2010-10-25 | 52,600 | 52,900 | 50,300 | 52,500 | 125 | 105 |
| 2010-10-22 | 52,100 | 53,500 | 51,800 | 52,900 | 250 | 105.80 |
| 2010-10-21 | 53,500 | 54,000 | 52,800 | 53,600 | 166 | 107.20 |
| 2010-10-20 | 53,500 | 54,300 | 53,000 | 53,400 | 209 | 106.80 |
| 2010-10-19 | 53,300 | 55,900 | 53,200 | 54,100 | 211 | 108.20 |
| 2010-10-18 | 54,200 | 54,200 | 52,800 | 54,000 | 215 | 108 |
| 2010-10-15 | 54,500 | 54,700 | 53,500 | 54,100 | 192 | 108.20 |
| 2010-10-14 | 56,400 | 56,900 | 54,100 | 56,100 | 431 | 112.20 |
| 2010-10-13 | 61,000 | 61,000 | 57,000 | 57,000 | 547 | 114 |
| 2010-10-12 | 64,900 | 66,700 | 61,100 | 61,200 | 1,859 | 122.40 |
| 2010-10-08 | 54,000 | 63,800 | 54,000 | 60,900 | 3,286 | 121.80 |
| 2010-10-07 | 53,000 | 54,000 | 53,000 | 54,000 | 109 | 108 |
| 2010-10-06 | 54,500 | 54,500 | 53,200 | 53,500 | 166 | 107 |
| 2010-10-05 | 52,300 | 55,300 | 52,200 | 52,600 | 340 | 105.20 |
| 2010-10-04 | 52,000 | 53,900 | 52,000 | 52,900 | 236 | 105.80 |
| 2010-10-01 | 53,800 | 53,800 | 52,100 | 52,300 | 291 | 104.60 |
| 2010-09-30 | 53,800 | 54,400 | 53,000 | 54,200 | 169 | 108.40 |
| 2010-09-29 | 54,900 | 55,100 | 53,800 | 55,100 | 72 | 110.20 |
| 2010-09-28 | 53,100 | 55,500 | 53,100 | 54,600 | 134 | 109.20 |
| 2010-09-27 | 55,000 | 55,100 | 53,000 | 53,100 | 187 | 106.20 |
| 2010-09-24 | 56,000 | 56,600 | 54,400 | 55,000 | 142 | 110 |
| 2010-09-22 | 55,900 | 56,500 | 55,500 | 55,900 | 203 | 111.80 |
| 2010-09-21 | 57,900 | 58,000 | 55,500 | 56,900 | 241 | 113.80 |
| 2010-09-17 | 58,200 | 58,200 | 57,400 | 57,600 | 59 | 115.20 |
| 2010-09-16 | 59,000 | 60,200 | 57,600 | 57,800 | 199 | 115.60 |
| 2010-09-15 | 58,200 | 59,300 | 57,500 | 58,900 | 150 | 117.80 |
| 2010-09-14 | 58,900 | 59,700 | 57,200 | 59,400 | 262 | 118.80 |
| 2010-09-13 | 60,300 | 61,500 | 58,400 | 58,400 | 329 | 116.80 |
| 2010-09-10 | 59,500 | 60,700 | 58,600 | 59,100 | 377 | 118.20 |
| 2010-09-09 | 57,600 | 59,300 | 57,500 | 59,300 | 330 | 118.60 |
| 2010-09-08 | 57,200 | 57,900 | 57,000 | 57,400 | 271 | 114.80 |
| 2010-09-07 | 60,300 | 60,500 | 59,000 | 59,000 | 299 | 118 |
| 2010-09-06 | 58,000 | 60,800 | 58,000 | 60,800 | 445 | 121.60 |
| 2010-09-03 | 57,000 | 59,500 | 56,700 | 57,000 | 386 | 114 |
| 2010-09-02 | 56,500 | 58,900 | 54,400 | 58,000 | 773 | 116 |
| 2010-09-01 | 57,600 | 58,400 | 56,200 | 56,700 | 639 | 113.40 |
| 2010-08-31 | 60,100 | 60,700 | 58,900 | 59,000 | 462 | 118 |
| 2010-08-30 | 62,500 | 63,900 | 62,000 | 62,000 | 420 | 124 |
| 2010-08-27 | 61,500 | 62,200 | 60,500 | 61,600 | 293 | 123.20 |
| 2010-08-26 | 61,000 | 62,800 | 60,600 | 61,200 | 252 | 122.40 |
| 2010-08-25 | 59,000 | 63,500 | 58,800 | 60,800 | 596 | 121.60 |
| 2010-08-24 | 62,700 | 65,900 | 60,000 | 60,300 | 1,576 | 120.60 |
| 2010-08-23 | 58,900 | 64,700 | 58,600 | 63,700 | 648 | 127.40 |
| 2010-08-20 | 60,100 | 62,300 | 59,800 | 59,900 | 809 | 119.80 |
| 2010-08-19 | 60,000 | 63,900 | 58,200 | 62,900 | 1,254 | 125.80 |
| 2010-08-18 | 63,500 | 63,500 | 59,200 | 60,000 | 562 | 120 |
| 2010-08-17 | 62,500 | 64,400 | 60,200 | 60,900 | 680 | 121.80 |
| 2010-08-16 | 65,000 | 65,000 | 60,400 | 61,500 | 1,186 | 123 |
| 2010-08-13 | 68,700 | 69,100 | 65,100 | 66,500 | 938 | 133 |
| 2010-08-12 | 73,200 | 74,600 | 67,600 | 68,700 | 2,433 | 137.40 |
| 2010-08-11 | 80,500 | 83,600 | 79,500 | 82,200 | 774 | 164.40 |
| 2010-08-10 | 83,300 | 83,300 | 80,000 | 80,900 | 325 | 161.80 |
| 2010-08-09 | 84,600 | 84,600 | 80,300 | 82,000 | 406 | 164 |
| 2010-08-06 | 80,900 | 83,700 | 79,400 | 83,700 | 298 | 167.40 |
| 2010-08-05 | 81,200 | 83,000 | 79,400 | 80,900 | 452 | 161.80 |
| 2010-08-04 | 82,400 | 83,500 | 79,000 | 81,000 | 498 | 162 |
| 2010-08-03 | 86,600 | 88,500 | 81,000 | 82,400 | 827 | 164.80 |
| 2010-08-02 | 85,700 | 89,900 | 83,700 | 86,700 | 1,661 | 173.40 |
| 2010-07-30 | 83,200 | 83,200 | 80,700 | 82,700 | 318 | 165.40 |
| 2010-07-29 | 81,600 | 84,800 | 80,500 | 83,200 | 494 | 166.40 |
| 2010-07-28 | 82,900 | 83,900 | 80,000 | 81,600 | 456 | 163.20 |
| 2010-07-27 | 79,000 | 84,000 | 79,000 | 82,200 | 648 | 164.40 |
| 2010-07-26 | 75,000 | 78,000 | 74,600 | 78,000 | 171 | 156 |
| 2010-07-23 | 73,800 | 74,600 | 72,700 | 74,000 | 279 | 148 |
| 2010-07-22 | 76,900 | 76,900 | 71,000 | 71,200 | 566 | 142.40 |
| 2010-07-21 | 79,500 | 79,700 | 77,200 | 77,200 | 270 | 154.40 |
| 2010-07-20 | 79,100 | 80,000 | 78,200 | 78,200 | 282 | 156.40 |
| 2010-07-16 | 84,100 | 84,400 | 78,500 | 80,900 | 636 | 161.80 |
| 2010-07-15 | 86,100 | 87,100 | 81,800 | 82,600 | 1,082 | 165.20 |
| 2010-07-14 | 91,000 | 93,500 | 85,500 | 87,800 | 2,482 | 175.60 |
| 2010-07-13 | 82,000 | 92,300 | 81,000 | 88,600 | 4,152 | 177.20 |
| 2010-07-12 | 75,100 | 83,300 | 75,100 | 79,000 | 427 | 158 |
| 2010-07-09 | 76,100 | 77,000 | 75,100 | 75,500 | 118 | 151 |
| 2010-07-08 | 78,800 | 79,000 | 75,100 | 77,500 | 281 | 155 |
| 2010-07-07 | 78,800 | 78,800 | 73,000 | 76,900 | 320 | 153.80 |
| 2010-07-06 | 77,900 | 79,500 | 76,000 | 77,500 | 554 | 155 |
| 2010-07-05 | 70,000 | 78,700 | 70,000 | 76,600 | 1,042 | 153.20 |
| 2010-07-02 | 67,500 | 70,500 | 67,100 | 69,100 | 378 | 138.20 |
| 2010-07-01 | 70,500 | 72,700 | 67,300 | 67,900 | 351 | 135.80 |
| 2010-06-30 | 68,000 | 72,800 | 68,000 | 72,000 | 412 | 144 |
| 2010-06-29 | 70,400 | 75,900 | 69,500 | 72,000 | 760 | 144 |
| 2010-06-28 | 80,900 | 81,000 | 72,000 | 73,400 | 795 | 146.80 |
| 2010-06-25 | 81,000 | 82,000 | 80,000 | 81,100 | 357 | 162.20 |
| 2010-06-24 | 81,900 | 83,600 | 80,400 | 82,300 | 160 | 164.60 |
| 2010-06-23 | 82,500 | 83,500 | 81,100 | 81,700 | 192 | 163.40 |
| 2010-06-22 | 85,000 | 86,700 | 83,500 | 84,700 | 358 | 169.40 |
| 2010-06-21 | 83,000 | 86,200 | 82,700 | 86,100 | 268 | 172.20 |
| 2010-06-18 | 82,600 | 84,700 | 80,100 | 83,600 | 412 | 167.20 |
| 2010-06-17 | 86,200 | 86,500 | 83,000 | 83,200 | 523 | 166.40 |
| 2010-06-16 | 88,600 | 88,800 | 85,300 | 86,200 | 602 | 172.40 |
| 2010-06-15 | 88,500 | 88,500 | 86,300 | 86,300 | 286 | 172.60 |
| 2010-06-14 | 87,900 | 88,500 | 86,600 | 87,500 | 513 | 175 |
| 2010-06-11 | 89,000 | 89,400 | 85,400 | 86,600 | 588 | 173.20 |
| 2010-06-10 | 87,400 | 87,500 | 84,000 | 86,200 | 396 | 172.40 |
| 2010-06-09 | 89,800 | 89,800 | 84,100 | 86,400 | 475 | 172.80 |
| 2010-06-08 | 85,000 | 91,500 | 84,200 | 88,500 | 783 | 177 |
| 2010-06-07 | 89,000 | 89,500 | 86,500 | 86,600 | 1,060 | 173.20 |
| 2010-06-04 | 92,100 | 95,900 | 91,200 | 93,500 | 1,392 | 187 |
| 2010-06-03 | 92,900 | 93,000 | 90,300 | 92,100 | 947 | 184.20 |
| 2010-06-02 | 88,000 | 91,500 | 85,500 | 88,600 | 1,342 | 177.20 |
| 2010-06-01 | 90,700 | 91,200 | 86,800 | 89,200 | 1,341 | 178.40 |
| 2010-05-31 | 86,600 | 92,300 | 86,600 | 90,600 | 1,780 | 181.20 |
| 2010-05-28 | 88,200 | 89,500 | 84,000 | 86,000 | 2,157 | 172 |
| 2010-05-27 | 76,000 | 88,300 | 74,500 | 85,200 | 2,901 | 170.40 |
| 2010-05-26 | 74,600 | 77,300 | 67,800 | 74,500 | 1,647 | 149 |
| 2010-05-25 | 82,000 | 82,000 | 71,200 | 72,300 | 1,266 | 144.60 |
| 2010-05-24 | 85,000 | 86,300 | 80,300 | 82,500 | 463 | 165 |
| 2010-05-21 | 81,100 | 83,700 | 80,700 | 83,000 | 1,559 | 166 |
| 2010-05-20 | 87,500 | 93,500 | 87,000 | 87,100 | 1,224 | 174.20 |
| 2010-05-19 | 85,200 | 94,200 | 82,400 | 91,500 | 1,595 | 183 |
| 2010-05-18 | 97,000 | 97,500 | 85,300 | 86,700 | 2,736 | 173.40 |
| 2010-05-17 | 106,600 | 107,400 | 92,800 | 94,000 | 2,602 | 188 |
| 2010-05-14 | 108,000 | 113,400 | 105,200 | 108,200 | 2,103 | 216.40 |
| 2010-05-13 | 119,000 | 123,300 | 109,000 | 109,100 | 6,269 | 218.20 |
| 2010-05-12 | 115,000 | 120,000 | 113,000 | 114,100 | 1,775 | 228.20 |
| 2010-05-11 | 118,500 | 121,200 | 111,800 | 112,600 | 1,274 | 225.20 |
| 2010-05-10 | 109,800 | 119,700 | 107,800 | 116,100 | 1,880 | 232.20 |
| 2010-05-07 | 103,000 | 108,000 | 102,200 | 107,100 | 1,168 | 214.20 |
| 2010-05-06 | 111,000 | 120,300 | 110,300 | 114,800 | 1,240 | 229.60 |
| 2010-04-30 | 116,900 | 117,200 | 114,000 | 115,000 | 916 | 230 |
| 2010-04-28 | 115,200 | 118,300 | 114,100 | 115,200 | 1,132 | 230.40 |
| 2010-04-27 | 117,400 | 119,500 | 115,100 | 118,300 | 1,197 | 236.60 |
| 2010-04-26 | 122,400 | 124,200 | 117,000 | 118,400 | 3,657 | 236.80 |
| 2010-04-23 | 117,300 | 122,200 | 113,300 | 119,900 | 6,400 | 239.80 |
| 2010-04-22 | 109,800 | 115,800 | 109,100 | 114,800 | 2,719 | 229.60 |
| 2010-04-21 | 105,000 | 114,800 | 105,000 | 112,800 | 2,818 | 225.60 |
| 2010-04-20 | 114,000 | 115,900 | 100,500 | 102,000 | 3,379 | 204 |
| 2010-04-19 | 105,200 | 116,300 | 103,600 | 109,400 | 2,810 | 218.80 |
| 2010-04-16 | 113,700 | 114,700 | 110,000 | 111,200 | 1,734 | 222.40 |
| 2010-04-15 | 118,500 | 118,700 | 114,500 | 115,700 | 2,543 | 231.40 |
| 2010-04-14 | 115,000 | 125,000 | 114,100 | 117,900 | 6,280 | 235.80 |
| 2010-04-13 | 117,000 | 117,400 | 108,500 | 113,000 | 3,253 | 226 |
| 2010-04-12 | 116,200 | 123,200 | 113,300 | 115,000 | 8,322 | 230 |
| 2010-04-09 | 112,200 | 114,200 | 105,500 | 106,200 | 5,943 | 212.40 |
| 2010-04-08 | 92,700 | 109,200 | 92,700 | 109,200 | 12,026 | 218.40 |
| 2010-04-07 | 94,000 | 98,500 | 91,200 | 94,200 | 2,128 | 188.40 |
| 2010-04-06 | 99,300 | 100,800 | 93,200 | 94,400 | 3,233 | 188.80 |
| 2010-04-05 | 95,000 | 103,000 | 94,500 | 98,100 | 9,785 | 196.20 |
| 2010-04-02 | 86,600 | 88,900 | 82,500 | 88,000 | 1,327 | 176 |
| 2010-04-01 | 88,300 | 89,600 | 85,000 | 85,900 | 1,342 | 171.80 |
| 2010-03-31 | 93,000 | 95,000 | 88,300 | 89,700 | 1,927 | 179.40 |
| 2010-03-30 | 90,100 | 92,000 | 87,200 | 91,200 | 1,635 | 182.40 |
| 2010-03-29 | 87,700 | 93,600 | 84,800 | 88,000 | 1,366 | 176 |
| 2010-03-26 | 91,600 | 95,600 | 84,200 | 88,500 | 1,890 | 177 |
| 2010-03-25 | 96,000 | 97,100 | 88,500 | 93,000 | 2,926 | 186 |
| 2010-03-24 | 102,000 | 105,000 | 92,100 | 95,600 | 8,056 | 191.20 |
| 2010-03-23 | 83,000 | 95,600 | 81,200 | 95,600 | 5,563 | 191.20 |
| 2010-03-19 | 79,800 | 84,900 | 78,800 | 80,600 | 2,466 | 161.20 |
| 2010-03-18 | 78,100 | 80,300 | 77,100 | 78,100 | 1,508 | 156.20 |
| 2010-03-17 | 81,500 | 84,800 | 78,000 | 79,000 | 2,078 | 158 |
| 2010-03-16 | 75,000 | 89,000 | 74,000 | 83,000 | 6,780 | 166 |
| 2010-03-15 | 75,500 | 75,500 | 73,000 | 74,200 | 1,102 | 148.40 |
| 2010-03-12 | 76,000 | 78,600 | 75,000 | 76,000 | 1,255 | 152 |
| 2010-03-11 | 77,600 | 80,000 | 76,000 | 76,000 | 996 | 152 |
| 2010-03-10 | 77,400 | 80,300 | 76,300 | 77,500 | 1,531 | 155 |
| 2010-03-09 | 77,000 | 81,900 | 75,400 | 80,300 | 2,869 | 160.60 |
| 2010-03-08 | 83,000 | 85,100 | 77,100 | 80,000 | 4,355 | 160 |
| 2010-03-05 | 74,100 | 85,000 | 73,200 | 80,000 | 7,694 | 160 |
| 2010-03-04 | 67,300 | 75,300 | 65,700 | 72,700 | 7,448 | 145.40 |
| 2010-03-03 | 68,500 | 71,000 | 64,900 | 65,300 | 1,729 | 130.60 |
| 2010-03-02 | 67,200 | 68,700 | 63,700 | 65,500 | 2,432 | 131 |
| 2010-03-01 | 72,600 | 76,000 | 69,000 | 69,200 | 4,298 | 138.40 |
| 2010-02-26 | 71,200 | 79,000 | 69,000 | 71,500 | 9,208 | 143 |
| 2010-02-25 | 81,500 | 81,800 | 65,000 | 69,000 | 6,337 | 138 |
| 2010-02-24 | 83,700 | 89,000 | 77,700 | 80,000 | 4,113 | 160 |
| 2010-02-23 | 76,000 | 85,000 | 72,000 | 84,000 | 10,745 | 168 |
| 2010-02-22 | 70,000 | 70,000 | 69,300 | 70,000 | 2,238 | 140 |
| 2010-02-19 | 58,300 | 65,700 | 54,100 | 60,000 | 8,243 | 120 |
| 2010-02-18 | 61,000 | 61,300 | 60,500 | 61,300 | 2,222 | 122.60 |
| 2010-02-17 | 46,300 | 51,300 | 46,100 | 51,300 | 3,485 | 102.60 |
| 2010-02-16 | 38,000 | 44,250 | 38,000 | 44,250 | 1,978 | 88.50 |
| 2010-02-15 | 37,450 | 38,200 | 37,150 | 37,250 | 181 | 74.50 |
| 2010-02-12 | 39,000 | 39,700 | 36,500 | 36,850 | 597 | 73.70 |
| 2010-02-10 | 33,000 | 34,600 | 32,550 | 34,600 | 68 | 69.20 |
| 2010-02-09 | 34,250 | 35,000 | 32,900 | 33,100 | 172 | 66.20 |
| 2010-02-08 | 33,500 | 36,500 | 33,500 | 34,700 | 263 | 69.40 |
| 2010-02-05 | 34,000 | 34,900 | 33,300 | 34,000 | 80 | 68 |
| 2010-02-04 | 35,200 | 35,300 | 34,000 | 35,300 | 97 | 70.60 |
| 2010-02-03 | 35,000 | 35,050 | 34,000 | 35,050 | 69 | 70.10 |
| 2010-02-02 | 32,100 | 35,100 | 32,100 | 34,800 | 137 | 69.60 |
| 2010-02-01 | 32,400 | 33,000 | 31,900 | 32,000 | 81 | 64 |
| 2010-01-29 | 33,300 | 33,900 | 32,400 | 32,400 | 75 | 64.80 |
| 2010-01-28 | 32,400 | 33,800 | 32,400 | 33,500 | 138 | 67 |
| 2010-01-27 | 31,100 | 32,300 | 31,100 | 32,300 | 506 | 64.60 |
| 2010-01-26 | 32,100 | 32,100 | 31,300 | 31,400 | 127 | 62.80 |
| 2010-01-25 | 31,000 | 32,400 | 30,600 | 32,000 | 164 | 64 |
| 2010-01-22 | 31,350 | 32,000 | 31,100 | 32,000 | 61 | 64 |
| 2010-01-21 | 31,350 | 32,000 | 31,350 | 32,000 | 10 | 64 |
| 2010-01-20 | 32,550 | 32,600 | 31,300 | 31,500 | 50 | 63 |
| 2010-01-19 | 31,100 | 32,500 | 31,100 | 32,250 | 57 | 64.50 |
| 2010-01-18 | 31,000 | 32,000 | 30,700 | 31,400 | 131 | 62.80 |
| 2010-01-15 | 30,650 | 31,700 | 30,550 | 30,950 | 110 | 61.90 |
| 2010-01-14 | 31,450 | 31,450 | 29,300 | 30,500 | 151 | 61 |
| 2010-01-13 | 31,900 | 31,900 | 31,100 | 31,100 | 98 | 62.20 |
| 2010-01-12 | 30,800 | 31,900 | 30,800 | 31,900 | 32 | 63.80 |
| 2010-01-08 | 32,700 | 32,700 | 31,650 | 32,000 | 81 | 64 |
| 2010-01-07 | 32,900 | 32,900 | 32,400 | 32,500 | 58 | 65 |
| 2010-01-06 | 32,950 | 33,000 | 32,100 | 32,900 | 108 | 65.80 |
| 2010-01-05 | 33,300 | 33,300 | 31,700 | 32,500 | 88 | 65 |
| 2010-01-04 | 33,700 | 35,500 | 33,700 | 34,000 | 126 | 68 |
分割・併合履歴 ： [2013-03-27]1株→500株 [2005-09-27]1株→5株