3791 (株)IGポート 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 | 33,300 | 34,000 | 32,300 | 34,000 | 31 | 85 |
| 2010-12-29 | 32,600 | 33,400 | 32,500 | 33,400 | 14 | 83.50 |
| 2010-12-28 | 32,250 | 33,100 | 31,950 | 32,950 | 34 | 82.38 |
| 2010-12-27 | 32,600 | 33,700 | 32,150 | 33,500 | 54 | 83.75 |
| 2010-12-24 | 33,800 | 34,000 | 33,100 | 33,800 | 31 | 84.50 |
| 2010-12-22 | 33,300 | 34,300 | 32,650 | 33,850 | 26 | 84.63 |
| 2010-12-21 | 33,850 | 34,000 | 33,400 | 34,000 | 21 | 85 |
| 2010-12-20 | 33,950 | 34,000 | 33,300 | 33,850 | 20 | 84.63 |
| 2010-12-17 | 33,800 | 34,100 | 32,250 | 33,950 | 48 | 84.88 |
| 2010-12-16 | 33,650 | 34,050 | 33,300 | 33,700 | 13 | 84.25 |
| 2010-12-15 | 34,000 | 34,000 | 32,500 | 33,800 | 37 | 84.50 |
| 2010-12-14 | 33,050 | 33,850 | 33,000 | 33,850 | 45 | 84.63 |
| 2010-12-13 | 32,200 | 33,300 | 32,000 | 33,300 | 51 | 83.25 |
| 2010-12-10 | 32,250 | 32,300 | 31,100 | 32,200 | 25 | 80.50 |
| 2010-12-09 | 31,600 | 31,900 | 31,500 | 31,900 | 6 | 79.75 |
| 2010-12-08 | 32,000 | 32,000 | 31,550 | 31,550 | 10 | 78.88 |
| 2010-12-07 | 32,400 | 32,500 | 30,650 | 32,500 | 18 | 81.25 |
| 2010-12-06 | 32,000 | 32,600 | 32,000 | 32,600 | 2 | 81.50 |
| 2010-12-03 | 32,500 | 32,500 | 31,550 | 32,000 | 14 | 80 |
| 2010-12-02 | 32,400 | 32,400 | 31,550 | 32,100 | 6 | 80.25 |
| 2010-12-01 | 32,250 | 32,250 | 30,600 | 32,100 | 11 | 80.25 |
| 2010-11-30 | 32,300 | 32,300 | 30,900 | 32,250 | 9 | 80.63 |
| 2010-11-29 | 31,500 | 32,500 | 30,250 | 32,500 | 54 | 81.25 |
| 2010-11-26 | 32,000 | 32,800 | 31,000 | 31,750 | 68 | 79.38 |
| 2010-11-25 | 32,000 | 32,250 | 31,550 | 32,000 | 50 | 80 |
| 2010-11-24 | 30,150 | 31,900 | 30,000 | 31,900 | 31 | 79.75 |
| 2010-11-22 | 31,000 | 32,000 | 29,800 | 31,450 | 21 | 78.63 |
| 2010-11-19 | 30,150 | 30,500 | 29,800 | 30,500 | 23 | 76.25 |
| 2010-11-18 | 29,200 | 30,200 | 29,200 | 30,200 | 27 | 75.50 |
| 2010-11-17 | 28,700 | 28,700 | 28,700 | 28,700 | 1 | 71.75 |
| 2010-11-16 | 28,210 | 28,990 | 28,210 | 28,990 | 6 | 72.48 |
| 2010-11-15 | 28,430 | 28,430 | 28,430 | 28,430 | 1 | 71.08 |
| 2010-11-12 | 28,000 | 28,000 | 28,000 | 28,000 | 1 | 70 |
| 2010-11-11 | 28,990 | 28,990 | 27,210 | 28,800 | 27 | 72 |
| 2010-11-10 | 29,500 | 30,000 | 28,160 | 28,900 | 15 | 72.25 |
| 2010-11-09 | 28,730 | 29,300 | 28,500 | 29,000 | 12 | 72.50 |
| 2010-11-08 | 27,110 | 28,000 | 27,000 | 27,890 | 12 | 69.73 |
| 2010-11-05 | 27,200 | 27,600 | 27,000 | 27,600 | 21 | 69 |
| 2010-11-04 | 27,000 | 27,200 | 26,600 | 27,200 | 7 | 68 |
| 2010-11-02 | 27,200 | 27,200 | 26,500 | 26,600 | 31 | 66.50 |
| 2010-11-01 | 27,300 | 27,600 | 27,200 | 27,300 | 13 | 68.25 |
| 2010-10-28 | 27,580 | 28,200 | 27,500 | 27,800 | 16 | 69.50 |
| 2010-10-27 | 28,510 | 28,510 | 27,300 | 28,200 | 59 | 70.50 |
| 2010-10-26 | 28,600 | 29,100 | 28,600 | 29,100 | 7 | 72.75 |
| 2010-10-25 | 28,800 | 29,100 | 28,800 | 29,100 | 7 | 72.75 |
| 2010-10-20 | 29,200 | 29,200 | 28,500 | 29,000 | 26 | 72.50 |
| 2010-10-19 | 29,950 | 30,000 | 29,950 | 30,000 | 2 | 75 |
| 2010-10-18 | 29,300 | 29,500 | 29,300 | 29,500 | 8 | 73.75 |
| 2010-10-15 | 29,890 | 29,900 | 29,250 | 29,900 | 13 | 74.75 |
| 2010-10-14 | 30,000 | 30,000 | 29,300 | 29,780 | 9 | 74.45 |
| 2010-10-12 | 29,500 | 29,990 | 29,500 | 29,990 | 14 | 74.98 |
| 2010-10-08 | 30,450 | 30,450 | 30,450 | 30,450 | 1 | 76.13 |
| 2010-10-07 | 29,530 | 30,250 | 29,530 | 30,250 | 13 | 75.63 |
| 2010-10-06 | 30,500 | 30,500 | 29,500 | 30,250 | 29 | 75.63 |
| 2010-10-05 | 30,450 | 31,000 | 30,200 | 30,400 | 24 | 76 |
| 2010-10-04 | 30,750 | 30,750 | 30,600 | 30,600 | 2 | 76.50 |
| 2010-09-30 | 30,450 | 30,450 | 30,450 | 30,450 | 1 | 76.13 |
| 2010-09-29 | 30,150 | 30,150 | 30,050 | 30,050 | 4 | 75.13 |
| 2010-09-28 | 30,250 | 30,450 | 30,250 | 30,450 | 6 | 76.13 |
| 2010-09-27 | 30,050 | 30,450 | 30,000 | 30,300 | 13 | 75.75 |
| 2010-09-24 | 30,050 | 30,800 | 30,000 | 30,200 | 28 | 75.50 |
| 2010-09-22 | 31,100 | 31,100 | 30,050 | 30,400 | 12 | 76 |
| 2010-09-21 | 30,500 | 31,000 | 30,450 | 30,450 | 10 | 76.13 |
| 2010-09-17 | 31,100 | 31,200 | 30,600 | 31,200 | 12 | 78 |
| 2010-09-16 | 31,900 | 31,900 | 30,900 | 31,800 | 7 | 79.50 |
| 2010-09-15 | 32,000 | 32,000 | 30,850 | 31,700 | 6 | 79.25 |
| 2010-09-14 | 31,150 | 32,000 | 31,150 | 32,000 | 24 | 80 |
| 2010-09-13 | 31,100 | 31,200 | 30,600 | 31,200 | 22 | 78 |
| 2010-09-10 | 31,250 | 31,250 | 30,800 | 31,150 | 13 | 77.88 |
| 2010-09-09 | 30,950 | 31,200 | 30,950 | 31,200 | 2 | 78 |
| 2010-09-08 | 30,800 | 31,200 | 30,800 | 31,200 | 9 | 78 |
| 2010-09-07 | 31,000 | 31,250 | 31,000 | 31,250 | 4 | 78.13 |
| 2010-09-06 | 31,000 | 31,300 | 30,900 | 31,300 | 7 | 78.25 |
| 2010-09-03 | 31,250 | 31,250 | 30,950 | 31,250 | 8 | 78.13 |
| 2010-09-02 | 31,200 | 31,250 | 30,900 | 31,250 | 6 | 78.13 |
| 2010-09-01 | 30,800 | 31,250 | 30,800 | 31,250 | 6 | 78.13 |
| 2010-08-31 | 31,050 | 31,150 | 30,850 | 31,150 | 11 | 77.88 |
| 2010-08-30 | 31,000 | 31,150 | 30,900 | 31,150 | 16 | 77.88 |
| 2010-08-27 | 31,350 | 31,500 | 30,550 | 30,800 | 19 | 77 |
| 2010-08-26 | 31,000 | 31,000 | 30,950 | 30,950 | 2 | 77.38 |
| 2010-08-25 | 30,800 | 30,950 | 30,800 | 30,950 | 3 | 77.38 |
| 2010-08-24 | 30,500 | 31,100 | 30,500 | 31,100 | 5 | 77.75 |
| 2010-08-23 | 31,000 | 31,500 | 31,000 | 31,500 | 6 | 78.75 |
| 2010-08-20 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 77.50 |
| 2010-08-19 | 31,450 | 31,500 | 31,050 | 31,450 | 9 | 78.63 |
| 2010-08-18 | 31,450 | 31,450 | 31,300 | 31,300 | 2 | 78.25 |
| 2010-08-17 | 30,600 | 31,000 | 30,600 | 31,000 | 5 | 77.50 |
| 2010-08-16 | 31,000 | 31,500 | 30,400 | 31,400 | 24 | 78.50 |
| 2010-08-13 | 31,000 | 32,000 | 30,700 | 32,000 | 7 | 80 |
| 2010-08-12 | 33,300 | 33,850 | 31,000 | 32,000 | 48 | 80 |
| 2010-08-11 | 34,000 | 34,000 | 33,200 | 33,200 | 14 | 83 |
| 2010-08-10 | 34,800 | 34,800 | 33,800 | 34,000 | 8 | 85 |
| 2010-08-09 | 34,600 | 34,800 | 34,000 | 34,800 | 8 | 87 |
| 2010-08-06 | 34,000 | 34,000 | 34,000 | 34,000 | 5 | 85 |
| 2010-08-05 | 34,550 | 35,050 | 33,200 | 35,050 | 23 | 87.63 |
| 2010-08-04 | 35,800 | 36,100 | 34,800 | 35,950 | 28 | 89.88 |
| 2010-08-03 | 35,600 | 36,450 | 35,500 | 36,450 | 27 | 91.13 |
| 2010-08-02 | 36,800 | 37,400 | 35,500 | 35,500 | 41 | 88.75 |
| 2010-07-30 | 37,800 | 37,800 | 37,000 | 37,500 | 13 | 93.75 |
| 2010-07-29 | 37,800 | 37,800 | 37,200 | 37,800 | 6 | 94.50 |
| 2010-07-28 | 37,800 | 37,800 | 37,800 | 37,800 | 1 | 94.50 |
| 2010-07-27 | 37,950 | 38,000 | 37,400 | 38,000 | 3 | 95 |
| 2010-07-26 | 38,000 | 38,500 | 37,000 | 37,800 | 19 | 94.50 |
| 2010-07-23 | 38,650 | 38,650 | 37,000 | 38,400 | 22 | 96 |
| 2010-07-22 | 37,800 | 37,800 | 37,500 | 37,500 | 9 | 93.75 |
| 2010-07-21 | 37,600 | 37,800 | 37,500 | 37,500 | 10 | 93.75 |
| 2010-07-20 | 37,700 | 38,450 | 37,500 | 38,450 | 10 | 96.13 |
| 2010-07-16 | 38,200 | 39,100 | 38,000 | 39,100 | 19 | 97.75 |
| 2010-07-14 | 38,350 | 39,350 | 38,350 | 39,350 | 4 | 98.38 |
| 2010-07-13 | 38,500 | 39,600 | 38,500 | 39,000 | 8 | 97.50 |
| 2010-07-12 | 38,700 | 38,700 | 38,200 | 38,400 | 8 | 96 |
| 2010-07-09 | 38,600 | 39,700 | 38,600 | 39,700 | 4 | 99.25 |
| 2010-07-08 | 39,600 | 40,500 | 39,600 | 40,000 | 11 | 100 |
| 2010-07-07 | 38,350 | 38,500 | 38,200 | 38,200 | 4 | 95.50 |
| 2010-07-06 | 38,600 | 39,750 | 38,500 | 39,750 | 5 | 99.38 |
| 2010-07-05 | 39,700 | 39,750 | 38,700 | 39,750 | 15 | 99.38 |
| 2010-07-02 | 38,100 | 39,500 | 38,100 | 39,500 | 13 | 98.75 |
| 2010-07-01 | 39,000 | 39,600 | 37,500 | 39,600 | 11 | 99 |
| 2010-06-30 | 38,150 | 39,000 | 38,150 | 38,800 | 11 | 97 |
| 2010-06-29 | 39,000 | 39,000 | 39,000 | 39,000 | 5 | 97.50 |
| 2010-06-28 | 39,000 | 40,100 | 38,100 | 40,100 | 10 | 100.25 |
| 2010-06-25 | 39,000 | 39,500 | 38,550 | 39,500 | 18 | 98.75 |
| 2010-06-24 | 39,050 | 39,100 | 39,050 | 39,100 | 2 | 97.75 |
| 2010-06-23 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 100 |
| 2010-06-22 | 39,500 | 39,900 | 39,500 | 39,900 | 7 | 99.75 |
| 2010-06-21 | 39,050 | 39,600 | 38,350 | 39,400 | 37 | 98.50 |
| 2010-06-18 | 40,800 | 40,800 | 39,150 | 40,200 | 30 | 100.50 |
| 2010-06-17 | 40,800 | 40,850 | 40,100 | 40,100 | 19 | 100.25 |
| 2010-06-16 | 40,300 | 41,600 | 40,300 | 41,250 | 7 | 103.13 |
| 2010-06-15 | 40,550 | 41,700 | 40,050 | 41,700 | 19 | 104.25 |
| 2010-06-14 | 41,750 | 41,750 | 41,750 | 41,750 | 2 | 104.38 |
| 2010-06-11 | 41,500 | 41,800 | 41,500 | 41,800 | 5 | 104.50 |
| 2010-06-10 | 41,400 | 41,400 | 41,400 | 41,400 | 4 | 103.50 |
| 2010-06-09 | 40,550 | 40,550 | 40,000 | 40,000 | 14 | 100 |
| 2010-06-08 | 41,950 | 41,950 | 40,050 | 41,600 | 15 | 104 |
| 2010-06-07 | 40,500 | 41,250 | 40,000 | 41,250 | 6 | 103.13 |
| 2010-06-04 | 41,300 | 41,300 | 41,300 | 41,300 | 1 | 103.25 |
| 2010-06-03 | 40,600 | 41,300 | 40,600 | 41,300 | 3 | 103.25 |
| 2010-06-02 | 40,950 | 41,550 | 40,950 | 40,950 | 19 | 102.38 |
| 2010-06-01 | 42,350 | 42,350 | 42,350 | 42,350 | 2 | 105.88 |
| 2010-05-31 | 41,950 | 42,300 | 41,950 | 42,000 | 3 | 105 |
| 2010-05-28 | 40,350 | 41,750 | 40,350 | 40,550 | 6 | 101.38 |
| 2010-05-27 | 39,850 | 41,750 | 39,850 | 41,750 | 9 | 104.38 |
| 2010-05-26 | 41,500 | 41,650 | 40,000 | 41,550 | 36 | 103.88 |
| 2010-05-25 | 42,100 | 42,350 | 40,250 | 42,350 | 18 | 105.88 |
| 2010-05-24 | 41,000 | 42,800 | 41,000 | 42,800 | 6 | 107 |
| 2010-05-21 | 40,300 | 41,700 | 40,300 | 41,700 | 7 | 104.25 |
| 2010-05-20 | 40,300 | 42,000 | 40,300 | 42,000 | 13 | 105 |
| 2010-05-18 | 41,950 | 42,500 | 41,100 | 42,400 | 15 | 106 |
| 2010-05-17 | 41,100 | 42,500 | 41,100 | 42,500 | 2 | 106.25 |
| 2010-05-14 | 42,500 | 42,500 | 42,500 | 42,500 | 1 | 106.25 |
| 2010-05-13 | 40,700 | 42,100 | 40,550 | 42,100 | 30 | 105.25 |
| 2010-05-12 | 40,500 | 42,100 | 40,000 | 42,100 | 20 | 105.25 |
| 2010-05-11 | 41,350 | 42,750 | 41,050 | 41,050 | 22 | 102.63 |
| 2010-05-10 | 42,450 | 42,450 | 40,000 | 42,050 | 55 | 105.13 |
| 2010-05-07 | 42,500 | 42,800 | 40,850 | 42,100 | 42 | 105.25 |
| 2010-05-06 | 44,650 | 44,650 | 42,700 | 43,850 | 37 | 109.63 |
| 2010-04-30 | 43,200 | 44,000 | 43,200 | 44,000 | 39 | 110 |
| 2010-04-28 | 43,050 | 43,300 | 43,050 | 43,200 | 34 | 108 |
| 2010-04-27 | 43,650 | 43,700 | 43,500 | 43,700 | 19 | 109.25 |
| 2010-04-26 | 44,000 | 44,000 | 43,650 | 43,900 | 23 | 109.75 |
| 2010-04-23 | 44,000 | 44,400 | 43,650 | 44,400 | 18 | 111 |
| 2010-04-22 | 43,550 | 44,350 | 43,550 | 43,800 | 25 | 109.50 |
| 2010-04-21 | 43,950 | 44,300 | 43,650 | 44,300 | 30 | 110.75 |
| 2010-04-20 | 44,200 | 44,500 | 44,000 | 44,000 | 17 | 110 |
| 2010-04-19 | 43,400 | 43,600 | 42,500 | 43,500 | 45 | 108.75 |
| 2010-04-16 | 44,000 | 44,400 | 43,500 | 43,800 | 30 | 109.50 |
| 2010-04-15 | 44,000 | 44,300 | 43,900 | 44,000 | 21 | 110 |
| 2010-04-14 | 43,300 | 43,600 | 42,900 | 43,000 | 49 | 107.50 |
| 2010-04-13 | 43,250 | 43,400 | 42,650 | 42,850 | 65 | 107.13 |
| 2010-04-12 | 43,200 | 43,850 | 42,550 | 43,600 | 190 | 109 |
| 2010-04-09 | 47,400 | 47,450 | 46,500 | 47,400 | 12 | 118.50 |
| 2010-04-08 | 47,650 | 47,650 | 46,800 | 47,500 | 18 | 118.75 |
| 2010-04-07 | 46,800 | 47,500 | 46,800 | 47,500 | 8 | 118.75 |
| 2010-04-06 | 48,000 | 48,000 | 46,800 | 47,500 | 14 | 118.75 |
| 2010-04-05 | 47,300 | 47,900 | 46,200 | 47,900 | 10 | 119.75 |
| 2010-04-02 | 46,900 | 47,300 | 46,100 | 47,300 | 21 | 118.25 |
| 2010-04-01 | 47,050 | 48,000 | 46,050 | 47,700 | 16 | 119.25 |
| 2010-03-31 | 47,500 | 48,000 | 47,000 | 48,000 | 11 | 120 |
| 2010-03-30 | 47,100 | 47,500 | 44,050 | 47,500 | 36 | 118.75 |
| 2010-03-29 | 46,250 | 46,400 | 46,250 | 46,400 | 6 | 116 |
| 2010-03-26 | 47,200 | 47,200 | 45,500 | 46,400 | 67 | 116 |
| 2010-03-25 | 47,150 | 47,900 | 47,000 | 47,400 | 22 | 118.50 |
| 2010-03-24 | 50,100 | 50,100 | 47,000 | 48,000 | 102 | 120 |
| 2010-03-23 | 48,900 | 52,000 | 48,900 | 50,000 | 102 | 125 |
| 2010-03-19 | 48,600 | 49,000 | 48,300 | 49,000 | 12 | 122.50 |
| 2010-03-18 | 48,950 | 48,950 | 48,950 | 48,950 | 1 | 122.38 |
| 2010-03-17 | 48,650 | 48,950 | 48,650 | 48,950 | 4 | 122.38 |
| 2010-03-16 | 49,050 | 49,200 | 48,600 | 48,600 | 8 | 121.50 |
| 2010-03-15 | 48,950 | 49,000 | 48,950 | 49,000 | 6 | 122.50 |
| 2010-03-12 | 49,000 | 49,000 | 47,650 | 49,000 | 11 | 122.50 |
| 2010-03-11 | 48,700 | 49,500 | 48,700 | 49,000 | 20 | 122.50 |
| 2010-03-10 | 49,300 | 49,300 | 47,600 | 48,700 | 17 | 121.75 |
| 2010-03-09 | 48,600 | 49,300 | 48,150 | 49,300 | 16 | 123.25 |
| 2010-03-08 | 48,600 | 48,700 | 46,500 | 48,600 | 14 | 121.50 |
| 2010-03-05 | 48,750 | 48,750 | 46,800 | 48,600 | 6 | 121.50 |
| 2010-03-04 | 48,950 | 48,950 | 47,550 | 48,950 | 5 | 122.38 |
| 2010-03-03 | 49,000 | 49,000 | 49,000 | 49,000 | 2 | 122.50 |
| 2010-03-02 | 48,850 | 49,000 | 46,750 | 49,000 | 4 | 122.50 |
| 2010-03-01 | 48,850 | 48,850 | 48,850 | 48,850 | 1 | 122.13 |
| 2010-02-26 | 49,100 | 49,100 | 47,100 | 48,850 | 8 | 122.13 |
| 2010-02-25 | 49,300 | 49,350 | 49,150 | 49,150 | 3 | 122.88 |
| 2010-02-24 | 49,000 | 49,150 | 48,150 | 49,150 | 7 | 122.88 |
| 2010-02-23 | 46,950 | 49,700 | 46,950 | 49,150 | 45 | 122.88 |
| 2010-02-22 | 47,000 | 47,000 | 45,000 | 46,950 | 8 | 117.38 |
| 2010-02-19 | 46,950 | 47,000 | 46,500 | 47,000 | 5 | 117.50 |
| 2010-02-18 | 46,950 | 46,950 | 46,950 | 46,950 | 2 | 117.38 |
| 2010-02-17 | 46,900 | 46,900 | 44,100 | 46,200 | 4 | 115.50 |
| 2010-02-16 | 47,150 | 47,400 | 46,900 | 46,900 | 6 | 117.25 |
| 2010-02-15 | 47,250 | 47,250 | 47,250 | 47,250 | 1 | 118.13 |
| 2010-02-12 | 46,000 | 47,400 | 46,000 | 47,400 | 6 | 118.50 |
| 2010-02-10 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 115 |
| 2010-02-09 | 43,900 | 46,000 | 43,900 | 46,000 | 9 | 115 |
| 2010-02-08 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 115 |
| 2010-02-05 | 46,200 | 46,200 | 43,600 | 46,000 | 22 | 115 |
| 2010-02-04 | 47,050 | 47,050 | 46,250 | 46,250 | 2 | 115.63 |
| 2010-02-03 | 47,850 | 48,000 | 45,350 | 47,050 | 22 | 117.63 |
| 2010-02-02 | 46,950 | 47,050 | 46,900 | 47,050 | 8 | 117.63 |
| 2010-02-01 | 46,950 | 47,000 | 46,950 | 47,000 | 2 | 117.50 |
| 2010-01-29 | 47,200 | 47,200 | 45,100 | 47,000 | 3 | 117.50 |
| 2010-01-28 | 47,000 | 47,300 | 44,500 | 47,200 | 12 | 118 |
| 2010-01-27 | 48,800 | 48,800 | 45,050 | 47,000 | 14 | 117.50 |
| 2010-01-26 | 47,000 | 48,000 | 47,000 | 48,000 | 18 | 120 |
| 2010-01-25 | 44,100 | 45,900 | 44,100 | 45,900 | 3 | 114.75 |
| 2010-01-22 | 45,000 | 45,000 | 42,700 | 44,100 | 5 | 110.25 |
| 2010-01-21 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 112.50 |
| 2010-01-20 | 44,000 | 44,000 | 42,500 | 43,700 | 8 | 109.25 |
| 2010-01-19 | 45,000 | 46,000 | 42,200 | 44,000 | 34 | 110 |
| 2010-01-18 | 45,000 | 45,000 | 44,500 | 45,000 | 7 | 112.50 |
| 2010-01-15 | 44,600 | 45,000 | 44,400 | 45,000 | 4 | 112.50 |
| 2010-01-14 | 43,700 | 45,200 | 43,700 | 44,600 | 23 | 111.50 |
| 2010-01-13 | 43,900 | 44,400 | 42,200 | 44,300 | 21 | 110.75 |
| 2010-01-12 | 43,350 | 44,000 | 41,900 | 43,900 | 13 | 109.75 |
| 2010-01-08 | 40,750 | 43,350 | 40,750 | 43,350 | 28 | 108.38 |
| 2010-01-07 | 40,000 | 40,600 | 39,800 | 40,600 | 13 | 101.50 |
| 2010-01-06 | 39,600 | 40,000 | 39,100 | 40,000 | 12 | 100 |
| 2010-01-05 | 39,500 | 39,500 | 38,800 | 39,000 | 17 | 97.50 |
| 2010-01-04 | 37,900 | 39,700 | 37,900 | 39,700 | 24 | 99.25 |
分割・併合履歴 ： [2024-05-30]1株→4株 [2013-11-27]1株→100株 [2006-02-23]1株→3株