3777 (株)環境フレンドリーホールディングス 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 | 2,100 | 2,100 | 1,925 | 1,990 | 1,045 | 99.50 |
| 2010-12-29 | 1,958 | 2,000 | 1,901 | 1,989 | 2,135 | 99.45 |
| 2010-12-28 | 1,855 | 2,034 | 1,855 | 1,899 | 2,488 | 94.95 |
| 2010-12-27 | 2,022 | 2,087 | 1,966 | 1,975 | 1,811 | 98.75 |
| 2010-12-24 | 2,080 | 2,139 | 2,059 | 2,090 | 1,085 | 104.50 |
| 2010-12-22 | 2,069 | 2,195 | 2,050 | 2,139 | 4,163 | 106.95 |
| 2010-12-21 | 2,075 | 2,099 | 2,025 | 2,090 | 1,755 | 104.50 |
| 2010-12-20 | 2,198 | 2,198 | 2,070 | 2,095 | 3,998 | 104.75 |
| 2010-12-17 | 2,155 | 2,155 | 2,046 | 2,098 | 2,765 | 104.90 |
| 2010-12-16 | 2,160 | 2,160 | 2,012 | 2,095 | 8,377 | 104.75 |
| 2010-12-15 | 2,248 | 2,255 | 2,162 | 2,162 | 3,009 | 108.10 |
| 2010-12-14 | 2,210 | 2,265 | 2,210 | 2,228 | 1,902 | 111.40 |
| 2010-12-13 | 2,253 | 2,345 | 2,205 | 2,290 | 3,457 | 114.50 |
| 2010-12-10 | 2,465 | 2,519 | 2,349 | 2,351 | 4,477 | 117.55 |
| 2010-12-09 | 2,501 | 2,700 | 2,351 | 2,452 | 8,317 | 122.60 |
| 2010-12-08 | 2,205 | 2,550 | 2,205 | 2,450 | 9,483 | 122.50 |
| 2010-12-07 | 2,300 | 2,380 | 2,161 | 2,230 | 5,627 | 111.50 |
| 2010-12-06 | 2,100 | 2,249 | 2,090 | 2,160 | 6,110 | 108 |
| 2010-12-03 | 2,060 | 2,539 | 2,029 | 2,278 | 16,960 | 113.90 |
| 2010-12-02 | 2,050 | 2,085 | 2,001 | 2,049 | 3,498 | 102.45 |
| 2010-12-01 | 2,080 | 2,139 | 1,963 | 2,063 | 3,960 | 103.15 |
| 2010-11-30 | 2,030 | 2,200 | 2,030 | 2,065 | 4,444 | 103.25 |
| 2010-11-29 | 2,416 | 2,416 | 2,120 | 2,230 | 9,105 | 111.50 |
| 2010-11-26 | 2,219 | 2,719 | 2,210 | 2,316 | 39,289 | 115.80 |
| 2010-11-25 | 1,870 | 2,219 | 1,870 | 2,219 | 8,280 | 110.95 |
| 2010-11-24 | 1,660 | 1,850 | 1,580 | 1,819 | 5,289 | 90.95 |
| 2010-11-22 | 1,599 | 1,599 | 1,551 | 1,590 | 2,846 | 79.50 |
| 2010-11-19 | 1,551 | 1,598 | 1,530 | 1,567 | 3,459 | 78.35 |
| 2010-11-18 | 1,485 | 1,505 | 1,458 | 1,488 | 2,779 | 74.40 |
| 2010-11-17 | 1,600 | 1,600 | 1,472 | 1,508 | 4,806 | 75.40 |
| 2010-11-16 | 1,630 | 1,740 | 1,601 | 1,601 | 3,096 | 80.05 |
| 2010-11-15 | 1,689 | 1,850 | 1,570 | 1,700 | 8,194 | 85 |
| 2010-11-12 | 1,613 | 1,778 | 1,551 | 1,692 | 6,147 | 84.60 |
| 2010-11-11 | 1,530 | 1,700 | 1,508 | 1,650 | 5,943 | 82.50 |
| 2010-11-10 | 1,310 | 1,545 | 1,310 | 1,500 | 4,577 | 75 |
| 2010-11-09 | 1,390 | 1,480 | 1,301 | 1,301 | 3,044 | 65.05 |
| 2010-11-08 | 1,514 | 1,620 | 1,360 | 1,360 | 4,531 | 68 |
| 2010-11-05 | 1,425 | 1,549 | 1,385 | 1,454 | 4,508 | 72.70 |
| 2010-11-04 | 1,360 | 1,442 | 1,349 | 1,425 | 1,506 | 71.25 |
| 2010-11-02 | 1,301 | 1,435 | 1,289 | 1,349 | 2,081 | 67.45 |
| 2010-11-01 | 1,330 | 1,334 | 1,276 | 1,281 | 2,315 | 64.05 |
| 2010-10-29 | 1,380 | 1,460 | 1,291 | 1,300 | 4,679 | 65 |
| 2010-10-28 | 1,419 | 1,499 | 1,282 | 1,368 | 6,705 | 68.40 |
| 2010-10-27 | 1,720 | 1,720 | 1,410 | 1,449 | 7,488 | 72.45 |
| 2010-10-26 | 1,756 | 1,770 | 1,576 | 1,610 | 4,170 | 80.50 |
| 2010-10-25 | 1,780 | 1,950 | 1,613 | 1,716 | 5,763 | 85.80 |
| 2010-10-22 | 1,691 | 1,740 | 1,575 | 1,582 | 3,466 | 79.10 |
| 2010-10-21 | 1,900 | 1,919 | 1,675 | 1,730 | 4,639 | 86.50 |
| 2010-10-20 | 1,800 | 2,160 | 1,725 | 1,763 | 12,001 | 88.15 |
| 2010-10-19 | 2,025 | 2,080 | 1,756 | 1,760 | 3,720 | 88 |
| 2010-10-18 | 2,314 | 2,314 | 1,951 | 2,025 | 2,445 | 101.25 |
| 2010-10-15 | 2,370 | 2,370 | 2,010 | 2,280 | 3,535 | 114 |
| 2010-10-14 | 2,650 | 2,651 | 2,202 | 2,281 | 2,931 | 114.05 |
| 2010-10-13 | 2,960 | 2,960 | 2,501 | 2,690 | 2,149 | 134.50 |
| 2010-10-12 | 3,165 | 3,185 | 2,850 | 2,960 | 337 | 148 |
| 2010-10-08 | 3,150 | 3,240 | 2,980 | 3,185 | 268 | 159.25 |
| 2010-10-07 | 3,280 | 3,280 | 3,150 | 3,265 | 9 | 163.25 |
| 2010-10-06 | 3,120 | 3,340 | 3,120 | 3,310 | 108 | 165.50 |
| 2010-10-05 | 3,230 | 3,400 | 3,230 | 3,400 | 82 | 170 |
| 2010-10-04 | 3,555 | 3,590 | 3,240 | 3,410 | 255 | 170.50 |
| 2010-10-01 | 3,360 | 3,580 | 3,350 | 3,500 | 483 | 175 |
| 2010-09-30 | 3,260 | 3,480 | 3,260 | 3,355 | 401 | 167.75 |
| 2010-09-29 | 3,160 | 3,250 | 3,160 | 3,240 | 59 | 162 |
| 2010-09-28 | 3,100 | 3,160 | 3,070 | 3,160 | 81 | 158 |
| 2010-09-27 | 3,165 | 3,260 | 3,160 | 3,215 | 101 | 160.75 |
| 2010-09-24 | 3,290 | 3,290 | 3,250 | 3,290 | 68 | 164.50 |
| 2010-09-22 | 3,290 | 3,540 | 3,200 | 3,200 | 297 | 160 |
| 2010-09-21 | 3,290 | 3,290 | 3,200 | 3,290 | 75 | 164.50 |
| 2010-09-17 | 3,250 | 3,295 | 3,125 | 3,295 | 154 | 164.75 |
| 2010-09-16 | 3,400 | 3,400 | 3,170 | 3,300 | 279 | 165 |
| 2010-09-15 | 3,200 | 3,400 | 3,200 | 3,380 | 271 | 169 |
| 2010-09-14 | 3,300 | 3,445 | 3,300 | 3,370 | 68 | 168.50 |
| 2010-09-13 | 3,535 | 3,585 | 3,400 | 3,490 | 201 | 174.50 |
| 2010-09-10 | 3,550 | 3,690 | 3,550 | 3,675 | 234 | 183.75 |
| 2010-09-09 | 3,600 | 3,800 | 3,555 | 3,690 | 429 | 184.50 |
| 2010-09-08 | 3,525 | 3,650 | 3,500 | 3,510 | 479 | 175.50 |
| 2010-09-07 | 3,740 | 3,740 | 3,580 | 3,715 | 80 | 185.75 |
| 2010-09-06 | 3,770 | 3,770 | 3,450 | 3,745 | 172 | 187.25 |
| 2010-09-03 | 3,600 | 3,740 | 3,500 | 3,700 | 233 | 185 |
| 2010-09-02 | 3,795 | 3,795 | 3,550 | 3,700 | 105 | 185 |
| 2010-09-01 | 3,700 | 3,820 | 3,600 | 3,795 | 58 | 189.75 |
| 2010-08-31 | 3,900 | 3,900 | 3,680 | 3,700 | 237 | 185 |
| 2010-08-30 | 4,020 | 4,050 | 3,840 | 3,965 | 638 | 198.25 |
| 2010-08-27 | 3,810 | 3,995 | 3,605 | 3,980 | 765 | 199 |
| 2010-08-26 | 3,600 | 3,975 | 3,600 | 3,880 | 1,360 | 194 |
| 2010-08-25 | 3,450 | 3,810 | 3,350 | 3,600 | 1,496 | 180 |
| 2010-08-24 | 3,180 | 3,660 | 3,125 | 3,500 | 947 | 175 |
| 2010-08-23 | 3,280 | 3,280 | 3,100 | 3,110 | 113 | 155.50 |
| 2010-08-20 | 3,140 | 3,250 | 3,050 | 3,180 | 165 | 159 |
| 2010-08-19 | 3,140 | 3,150 | 3,010 | 3,140 | 177 | 157 |
| 2010-08-18 | 3,100 | 3,150 | 3,010 | 3,140 | 227 | 157 |
| 2010-08-17 | 3,170 | 3,170 | 3,020 | 3,050 | 266 | 152.50 |
| 2010-08-16 | 3,200 | 3,200 | 2,920 | 3,045 | 337 | 152.25 |
| 2010-08-13 | 3,195 | 3,260 | 3,110 | 3,140 | 281 | 157 |
| 2010-08-12 | 3,050 | 3,200 | 3,030 | 3,200 | 1,187 | 160 |
| 2010-08-11 | 3,240 | 3,325 | 2,950 | 3,325 | 871 | 166.25 |
| 2010-08-10 | 3,400 | 3,500 | 3,300 | 3,310 | 386 | 165.50 |
| 2010-08-09 | 3,440 | 3,500 | 3,370 | 3,465 | 201 | 173.25 |
| 2010-08-06 | 3,360 | 3,500 | 3,335 | 3,500 | 150 | 175 |
| 2010-08-05 | 3,400 | 3,500 | 3,300 | 3,500 | 280 | 175 |
| 2010-08-04 | 3,660 | 3,660 | 3,345 | 3,460 | 471 | 173 |
| 2010-08-03 | 3,610 | 3,790 | 3,600 | 3,655 | 673 | 182.75 |
| 2010-08-02 | 3,515 | 3,900 | 3,515 | 3,890 | 706 | 194.50 |
| 2010-07-30 | 3,450 | 3,650 | 3,450 | 3,650 | 475 | 182.50 |
| 2010-07-29 | 3,480 | 3,490 | 3,410 | 3,480 | 235 | 174 |
| 2010-07-28 | 3,450 | 3,490 | 3,310 | 3,490 | 346 | 174.50 |
| 2010-07-27 | 3,680 | 3,680 | 3,410 | 3,415 | 636 | 170.75 |
| 2010-07-26 | 3,625 | 3,790 | 3,560 | 3,610 | 549 | 180.50 |
| 2010-07-23 | 3,340 | 3,685 | 3,230 | 3,485 | 1,853 | 174.25 |
| 2010-07-22 | 3,890 | 3,920 | 3,100 | 3,185 | 3,018 | 159.25 |
| 2010-07-21 | 3,940 | 4,000 | 3,770 | 3,770 | 560 | 188.50 |
| 2010-07-20 | 4,000 | 4,050 | 3,755 | 4,010 | 1,423 | 200.50 |
| 2010-07-16 | 4,590 | 4,610 | 4,050 | 4,150 | 3,756 | 207.50 |
| 2010-07-15 | 4,795 | 4,795 | 4,515 | 4,730 | 236 | 236.50 |
| 2010-07-14 | 4,550 | 4,980 | 4,550 | 4,800 | 761 | 240 |
| 2010-07-13 | 4,710 | 4,850 | 4,510 | 4,590 | 1,207 | 229.50 |
| 2010-07-12 | 5,000 | 5,000 | 4,650 | 4,800 | 1,873 | 240 |
| 2010-07-09 | 4,760 | 5,100 | 4,760 | 5,040 | 657 | 252 |
| 2010-07-08 | 5,200 | 5,800 | 4,780 | 4,780 | 2,934 | 239 |
| 2010-07-07 | 5,200 | 5,310 | 5,100 | 5,200 | 546 | 260 |
| 2010-07-06 | 5,250 | 5,350 | 5,240 | 5,290 | 452 | 264.50 |
| 2010-07-05 | 5,500 | 5,500 | 5,200 | 5,310 | 980 | 265.50 |
| 2010-07-02 | 5,600 | 5,880 | 5,090 | 5,470 | 4,051 | 273.50 |
| 2010-07-01 | 4,990 | 5,650 | 4,990 | 5,650 | 4,070 | 282.50 |
| 2010-06-30 | 4,800 | 4,950 | 4,750 | 4,950 | 382 | 247.50 |
| 2010-06-29 | 4,800 | 4,940 | 4,630 | 4,800 | 1,150 | 240 |
| 2010-06-28 | 4,780 | 5,000 | 4,730 | 4,900 | 387 | 245 |
| 2010-06-25 | 4,855 | 4,980 | 4,780 | 4,800 | 1,017 | 240 |
| 2010-06-24 | 5,010 | 5,190 | 4,790 | 4,930 | 1,495 | 246.50 |
| 2010-06-23 | 5,500 | 5,500 | 5,000 | 5,210 | 1,531 | 260.50 |
| 2010-06-22 | 5,550 | 5,550 | 5,260 | 5,300 | 924 | 265 |
| 2010-06-21 | 5,300 | 5,580 | 5,000 | 5,550 | 2,375 | 277.50 |
| 2010-06-18 | 5,660 | 5,880 | 5,410 | 5,440 | 3,592 | 272 |
| 2010-06-17 | 5,430 | 6,400 | 5,380 | 5,600 | 7,227 | 280 |
| 2010-06-16 | 6,170 | 6,320 | 5,580 | 5,610 | 10,353 | 280.50 |
| 2010-06-15 | 6,430 | 6,630 | 5,700 | 6,460 | 16,988 | 323 |
| 2010-06-14 | 5,630 | 5,630 | 5,630 | 5,630 | 355 | 281.50 |
| 2010-06-11 | 4,930 | 4,930 | 4,860 | 4,930 | 3,271 | 246.50 |
| 2010-06-10 | 3,530 | 4,230 | 3,320 | 4,230 | 4,763 | 211.50 |
| 2010-06-09 | 3,950 | 4,100 | 3,530 | 3,530 | 4,608 | 176.50 |
| 2010-06-08 | 3,920 | 4,550 | 3,790 | 4,150 | 6,737 | 207.50 |
| 2010-06-07 | 3,515 | 4,000 | 3,410 | 3,780 | 1,768 | 189 |
| 2010-06-04 | 3,800 | 3,950 | 3,650 | 3,700 | 2,308 | 185 |
| 2010-06-03 | 3,900 | 4,200 | 3,700 | 4,000 | 3,847 | 200 |
| 2010-06-02 | 3,300 | 4,000 | 3,150 | 4,000 | 5,674 | 200 |
| 2010-06-01 | 3,050 | 3,300 | 3,000 | 3,300 | 798 | 165 |
| 2010-05-31 | 3,015 | 3,200 | 2,950 | 3,065 | 1,461 | 153.25 |
| 2010-05-28 | 2,999 | 3,470 | 2,950 | 3,115 | 2,659 | 155.75 |
| 2010-05-27 | 2,650 | 2,980 | 2,615 | 2,980 | 1,011 | 149 |
| 2010-05-26 | 2,800 | 2,860 | 2,608 | 2,608 | 1,666 | 130.40 |
| 2010-05-25 | 3,000 | 3,180 | 2,750 | 2,878 | 1,902 | 143.90 |
| 2010-05-24 | 3,020 | 3,100 | 2,775 | 2,950 | 2,469 | 147.50 |
| 2010-05-21 | 2,560 | 3,330 | 2,560 | 2,770 | 9,918 | 138.50 |
| 2010-05-20 | 3,210 | 3,350 | 2,751 | 2,840 | 16,135 | 142 |
| 2010-05-19 | 3,420 | 3,420 | 3,420 | 3,420 | 783 | 171 |
| 2010-05-18 | 4,120 | 4,120 | 4,120 | 4,120 | 255 | 206 |
| 2010-05-17 | 5,120 | 5,120 | 5,120 | 5,120 | 146 | 256 |
| 2010-05-14 | 6,720 | 6,750 | 6,000 | 6,120 | 985 | 306 |
| 2010-05-13 | 6,610 | 6,900 | 6,610 | 6,900 | 161 | 345 |
| 2010-05-12 | 6,530 | 6,790 | 6,450 | 6,520 | 411 | 326 |
| 2010-05-11 | 7,110 | 7,300 | 6,500 | 6,790 | 1,402 | 339.50 |
| 2010-05-10 | 7,480 | 7,480 | 7,100 | 7,170 | 732 | 358.50 |
| 2010-05-07 | 6,510 | 7,500 | 6,510 | 7,480 | 1,672 | 374 |
| 2010-05-06 | 7,100 | 7,300 | 6,800 | 7,220 | 613 | 361 |
| 2010-04-30 | 7,180 | 7,260 | 7,060 | 7,200 | 784 | 360 |
| 2010-04-28 | 7,200 | 7,390 | 7,000 | 7,300 | 557 | 365 |
| 2010-04-27 | 7,700 | 7,700 | 7,200 | 7,400 | 894 | 370 |
| 2010-04-26 | 7,350 | 7,720 | 6,650 | 7,470 | 2,493 | 373.50 |
| 2010-04-23 | 8,610 | 8,710 | 7,310 | 7,310 | 11,467 | 365.50 |
| 2010-04-22 | 6,300 | 7,260 | 6,300 | 7,260 | 6,217 | 363 |
| 2010-04-21 | 6,170 | 6,260 | 6,100 | 6,260 | 782 | 313 |
| 2010-04-20 | 6,200 | 6,290 | 6,100 | 6,150 | 850 | 307.50 |
| 2010-04-19 | 6,200 | 6,300 | 6,090 | 6,220 | 894 | 311 |
| 2010-04-16 | 6,200 | 6,500 | 6,110 | 6,200 | 1,605 | 310 |
| 2010-04-15 | 6,180 | 6,340 | 6,120 | 6,300 | 986 | 315 |
| 2010-04-14 | 6,300 | 6,390 | 6,120 | 6,240 | 1,520 | 312 |
| 2010-04-13 | 6,080 | 6,410 | 6,000 | 6,270 | 1,702 | 313.50 |
| 2010-04-12 | 5,860 | 6,290 | 5,720 | 6,140 | 1,428 | 307 |
| 2010-04-09 | 6,010 | 6,010 | 5,560 | 5,660 | 1,645 | 283 |
| 2010-04-08 | 5,580 | 6,480 | 5,410 | 6,000 | 2,760 | 300 |
| 2010-04-07 | 5,600 | 5,600 | 5,390 | 5,560 | 726 | 278 |
| 2010-04-06 | 5,600 | 5,650 | 5,420 | 5,510 | 831 | 275.50 |
| 2010-04-05 | 5,560 | 5,750 | 5,520 | 5,690 | 941 | 284.50 |
| 2010-04-02 | 5,600 | 5,750 | 5,570 | 5,720 | 554 | 286 |
| 2010-04-01 | 5,710 | 5,780 | 5,450 | 5,640 | 1,026 | 282 |
| 2010-03-31 | 5,290 | 5,660 | 5,290 | 5,610 | 1,441 | 280.50 |
| 2010-03-30 | 5,450 | 5,700 | 5,370 | 5,430 | 1,363 | 271.50 |
| 2010-03-29 | 5,130 | 5,370 | 5,130 | 5,350 | 678 | 267.50 |
| 2010-03-26 | 5,400 | 5,530 | 5,000 | 5,070 | 1,695 | 253.50 |
| 2010-03-25 | 5,630 | 5,800 | 5,450 | 5,520 | 1,149 | 276 |
| 2010-03-24 | 6,390 | 6,390 | 5,620 | 5,870 | 5,134 | 293.50 |
| 2010-03-23 | 5,010 | 5,590 | 5,010 | 5,590 | 4,907 | 279.50 |
| 2010-03-19 | 4,780 | 4,890 | 4,700 | 4,890 | 957 | 244.50 |
| 2010-03-18 | 4,600 | 4,800 | 4,550 | 4,720 | 1,242 | 236 |
| 2010-03-17 | 4,550 | 4,685 | 4,500 | 4,585 | 685 | 229.25 |
| 2010-03-16 | 4,550 | 4,630 | 4,360 | 4,620 | 1,471 | 231 |
| 2010-03-15 | 4,830 | 4,830 | 4,530 | 4,600 | 973 | 230 |
| 2010-03-12 | 4,755 | 4,845 | 4,710 | 4,830 | 431 | 241.50 |
| 2010-03-11 | 4,850 | 4,960 | 4,660 | 4,755 | 1,605 | 237.75 |
| 2010-03-10 | 4,590 | 4,900 | 4,590 | 4,785 | 1,688 | 239.25 |
| 2010-03-09 | 4,430 | 4,570 | 4,400 | 4,565 | 583 | 228.25 |
| 2010-03-08 | 4,310 | 4,500 | 4,310 | 4,490 | 963 | 224.50 |
| 2010-03-05 | 4,450 | 4,450 | 4,285 | 4,450 | 1,261 | 222.50 |
| 2010-03-04 | 4,400 | 4,480 | 4,350 | 4,425 | 1,100 | 221.25 |
| 2010-03-03 | 4,510 | 4,705 | 4,380 | 4,550 | 927 | 227.50 |
| 2010-03-02 | 4,310 | 4,900 | 4,310 | 4,580 | 2,584 | 229 |
| 2010-03-01 | 4,425 | 4,520 | 4,300 | 4,310 | 770 | 215.50 |
| 2010-02-26 | 4,350 | 4,640 | 4,350 | 4,355 | 1,535 | 217.75 |
| 2010-02-25 | 4,460 | 4,690 | 4,375 | 4,410 | 1,126 | 220.50 |
| 2010-02-24 | 4,570 | 4,780 | 4,460 | 4,485 | 2,028 | 224.25 |
| 2010-02-23 | 4,465 | 4,570 | 4,310 | 4,555 | 1,165 | 227.75 |
| 2010-02-22 | 4,600 | 4,750 | 4,485 | 4,485 | 1,509 | 224.25 |
| 2010-02-19 | 4,605 | 4,700 | 4,510 | 4,530 | 1,127 | 226.50 |
| 2010-02-18 | 4,450 | 4,700 | 4,345 | 4,465 | 2,572 | 223.25 |
| 2010-02-17 | 5,010 | 5,240 | 4,310 | 4,310 | 4,515 | 215.50 |
| 2010-02-16 | 5,180 | 5,300 | 4,850 | 5,280 | 2,715 | 264 |
| 2010-02-15 | 4,850 | 4,850 | 4,850 | 4,850 | 1,358 | 242.50 |
| 2010-02-12 | 4,500 | 4,575 | 4,010 | 4,150 | 3,748 | 207.50 |
| 2010-02-10 | 4,870 | 5,050 | 4,500 | 4,630 | 1,616 | 231.50 |
| 2010-02-09 | 4,920 | 5,450 | 4,545 | 5,040 | 1,685 | 252 |
| 2010-02-08 | 5,000 | 5,240 | 4,330 | 4,830 | 3,567 | 241.50 |
| 2010-02-05 | 6,000 | 6,000 | 5,080 | 5,220 | 2,873 | 261 |
| 2010-02-04 | 5,770 | 6,040 | 5,770 | 6,040 | 263 | 302 |
| 2010-02-03 | 5,800 | 6,100 | 5,800 | 5,900 | 252 | 295 |
| 2010-02-02 | 5,660 | 6,080 | 5,660 | 5,900 | 307 | 295 |
| 2010-02-01 | 5,660 | 5,900 | 5,610 | 5,680 | 168 | 284 |
| 2010-01-29 | 5,750 | 5,880 | 5,610 | 5,870 | 260 | 293.50 |
| 2010-01-28 | 5,870 | 6,000 | 5,750 | 5,800 | 226 | 290 |
| 2010-01-27 | 6,080 | 6,100 | 5,820 | 5,880 | 247 | 294 |
| 2010-01-26 | 5,850 | 6,450 | 5,820 | 6,250 | 511 | 312.50 |
| 2010-01-25 | 5,880 | 6,150 | 5,800 | 6,070 | 353 | 303.50 |
| 2010-01-22 | 6,050 | 6,190 | 5,900 | 6,030 | 860 | 301.50 |
| 2010-01-21 | 6,400 | 6,550 | 6,000 | 6,340 | 479 | 317 |
| 2010-01-20 | 6,500 | 6,680 | 6,270 | 6,300 | 311 | 315 |
| 2010-01-19 | 6,560 | 6,790 | 6,480 | 6,500 | 327 | 325 |
| 2010-01-18 | 6,700 | 6,800 | 6,520 | 6,710 | 178 | 335.50 |
| 2010-01-15 | 6,500 | 6,850 | 6,470 | 6,810 | 323 | 340.50 |
| 2010-01-14 | 6,600 | 6,780 | 6,460 | 6,640 | 337 | 332 |
| 2010-01-13 | 6,700 | 6,880 | 6,400 | 6,600 | 683 | 330 |
| 2010-01-12 | 6,810 | 6,990 | 6,700 | 6,700 | 270 | 335 |
| 2010-01-08 | 6,920 | 7,030 | 6,800 | 7,000 | 109 | 350 |
| 2010-01-07 | 7,070 | 7,070 | 6,900 | 7,000 | 214 | 350 |
| 2010-01-06 | 7,000 | 7,300 | 6,920 | 7,020 | 306 | 351 |
| 2010-01-05 | 7,250 | 7,250 | 6,900 | 6,950 | 339 | 347.50 |
| 2010-01-04 | 7,000 | 7,280 | 6,700 | 7,100 | 535 | 355 |
分割・併合履歴 ： [2013-12-26]1株→20株