3793 (株)ドリコム 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 | 377,000 | 380,000 | 365,000 | 375,500 | 146 | 375.50 |
| 2010-12-29 | 379,000 | 386,000 | 375,000 | 377,500 | 114 | 377.50 |
| 2010-12-28 | 374,000 | 394,000 | 368,000 | 384,000 | 299 | 384 |
| 2010-12-27 | 384,500 | 388,000 | 366,000 | 373,000 | 167 | 373 |
| 2010-12-24 | 384,000 | 392,000 | 375,000 | 380,500 | 478 | 380.50 |
| 2010-12-22 | 390,000 | 447,000 | 358,000 | 363,000 | 2,115 | 363 |
| 2010-12-21 | 390,000 | 392,000 | 373,000 | 385,000 | 437 | 385 |
| 2010-12-20 | 417,000 | 437,000 | 382,500 | 391,000 | 1,215 | 391 |
| 2010-12-17 | 341,000 | 403,000 | 339,500 | 403,000 | 1,551 | 403 |
| 2010-12-16 | 295,900 | 340,000 | 292,100 | 333,000 | 772 | 333 |
| 2010-12-15 | 306,500 | 307,000 | 292,000 | 292,000 | 142 | 292 |
| 2010-12-14 | 308,500 | 309,000 | 298,600 | 305,500 | 131 | 305.50 |
| 2010-12-13 | 293,000 | 310,000 | 289,700 | 303,000 | 195 | 303 |
| 2010-12-10 | 284,000 | 292,000 | 281,600 | 292,000 | 84 | 292 |
| 2010-12-09 | 288,100 | 293,500 | 282,500 | 284,000 | 69 | 284 |
| 2010-12-08 | 293,600 | 298,700 | 287,500 | 290,000 | 104 | 290 |
| 2010-12-07 | 297,000 | 298,800 | 293,000 | 293,000 | 116 | 293 |
| 2010-12-06 | 284,100 | 295,000 | 282,600 | 292,000 | 71 | 292 |
| 2010-12-03 | 284,000 | 284,800 | 281,500 | 282,500 | 41 | 282.50 |
| 2010-12-02 | 289,000 | 290,000 | 281,200 | 283,200 | 74 | 283.20 |
| 2010-12-01 | 288,400 | 288,400 | 280,600 | 280,600 | 87 | 280.60 |
| 2010-11-30 | 294,000 | 294,000 | 282,500 | 283,900 | 158 | 283.90 |
| 2010-11-29 | 295,100 | 302,000 | 292,500 | 298,000 | 132 | 298 |
| 2010-11-26 | 302,500 | 306,500 | 292,000 | 295,000 | 218 | 295 |
| 2010-11-25 | 317,500 | 324,000 | 308,000 | 309,500 | 420 | 309.50 |
| 2010-11-24 | 286,000 | 309,000 | 280,000 | 307,500 | 416 | 307.50 |
| 2010-11-22 | 275,200 | 289,000 | 274,300 | 288,400 | 181 | 288.40 |
| 2010-11-19 | 278,800 | 284,500 | 275,200 | 276,000 | 131 | 276 |
| 2010-11-18 | 285,500 | 285,500 | 275,500 | 278,800 | 199 | 278.80 |
| 2010-11-17 | 261,000 | 286,200 | 258,700 | 285,500 | 466 | 285.50 |
| 2010-11-16 | 263,100 | 263,200 | 258,100 | 260,000 | 155 | 260 |
| 2010-11-15 | 266,100 | 266,100 | 260,600 | 264,500 | 102 | 264.50 |
| 2010-11-12 | 270,000 | 272,000 | 265,000 | 265,500 | 118 | 265.50 |
| 2010-11-11 | 272,500 | 275,500 | 270,000 | 270,000 | 79 | 270 |
| 2010-11-10 | 278,200 | 278,600 | 270,300 | 271,900 | 97 | 271.90 |
| 2010-11-09 | 269,900 | 274,700 | 269,000 | 274,300 | 56 | 274.30 |
| 2010-11-08 | 271,500 | 276,000 | 266,000 | 269,900 | 62 | 269.90 |
| 2010-11-05 | 273,000 | 274,800 | 270,500 | 273,000 | 30 | 273 |
| 2010-11-04 | 270,100 | 275,100 | 267,600 | 272,600 | 8 | 272.60 |
| 2010-11-02 | 271,000 | 279,500 | 270,000 | 270,000 | 40 | 270 |
| 2010-11-01 | 271,300 | 273,000 | 271,000 | 271,000 | 18 | 271 |
| 2010-10-29 | 273,000 | 279,700 | 272,000 | 276,000 | 23 | 276 |
| 2010-10-28 | 278,000 | 279,000 | 273,000 | 273,000 | 22 | 273 |
| 2010-10-27 | 279,900 | 279,900 | 273,100 | 278,000 | 39 | 278 |
| 2010-10-26 | 288,300 | 288,300 | 282,500 | 282,500 | 30 | 282.50 |
| 2010-10-25 | 286,800 | 291,000 | 285,000 | 287,500 | 39 | 287.50 |
| 2010-10-22 | 288,800 | 293,800 | 288,800 | 290,000 | 8 | 290 |
| 2010-10-21 | 289,300 | 293,900 | 288,700 | 288,700 | 28 | 288.70 |
| 2010-10-20 | 294,000 | 294,300 | 288,500 | 290,500 | 33 | 290.50 |
| 2010-10-19 | 303,500 | 304,000 | 292,700 | 299,000 | 22 | 299 |
| 2010-10-18 | 300,000 | 315,000 | 300,000 | 303,500 | 29 | 303.50 |
| 2010-10-15 | 310,000 | 313,000 | 301,000 | 305,500 | 38 | 305.50 |
| 2010-10-14 | 300,000 | 316,500 | 300,000 | 305,000 | 99 | 305 |
| 2010-10-13 | 309,500 | 309,500 | 285,000 | 290,000 | 49 | 290 |
| 2010-10-12 | 331,000 | 333,000 | 311,500 | 311,500 | 50 | 311.50 |
| 2010-10-08 | 321,500 | 328,000 | 318,000 | 327,000 | 74 | 327 |
| 2010-10-07 | 315,000 | 322,000 | 313,500 | 319,500 | 43 | 319.50 |
| 2010-10-06 | 314,500 | 316,000 | 306,000 | 315,000 | 54 | 315 |
| 2010-10-05 | 324,000 | 331,000 | 309,000 | 311,000 | 123 | 311 |
| 2010-10-04 | 310,000 | 319,500 | 308,500 | 317,000 | 168 | 317 |
| 2010-10-01 | 298,600 | 309,000 | 293,500 | 306,000 | 114 | 306 |
| 2010-09-30 | 282,000 | 305,000 | 282,000 | 298,500 | 67 | 298.50 |
| 2010-09-29 | 279,100 | 285,400 | 276,700 | 285,000 | 37 | 285 |
| 2010-09-28 | 285,200 | 285,200 | 275,500 | 279,700 | 58 | 279.70 |
| 2010-09-27 | 298,000 | 298,000 | 290,000 | 290,000 | 31 | 290 |
| 2010-09-24 | 296,000 | 301,500 | 292,000 | 298,000 | 41 | 298 |
| 2010-09-22 | 301,500 | 302,000 | 295,000 | 298,900 | 33 | 298.90 |
| 2010-09-21 | 312,500 | 314,000 | 302,000 | 304,000 | 58 | 304 |
| 2010-09-17 | 303,500 | 311,000 | 301,000 | 306,000 | 71 | 306 |
| 2010-09-16 | 314,000 | 317,000 | 303,000 | 303,000 | 72 | 303 |
| 2010-09-15 | 310,000 | 314,500 | 302,000 | 312,000 | 160 | 312 |
| 2010-09-14 | 327,000 | 338,500 | 312,000 | 315,000 | 124 | 315 |
| 2010-09-13 | 345,500 | 356,000 | 325,000 | 328,500 | 164 | 328.50 |
| 2010-09-10 | 331,000 | 345,000 | 327,500 | 343,000 | 160 | 343 |
| 2010-09-09 | 315,500 | 342,500 | 315,000 | 324,000 | 203 | 324 |
| 2010-09-08 | 312,500 | 319,000 | 308,000 | 312,000 | 121 | 312 |
| 2010-09-07 | 305,000 | 342,000 | 296,000 | 323,000 | 322 | 323 |
| 2010-09-06 | 271,000 | 305,000 | 266,800 | 305,000 | 156 | 305 |
| 2010-09-03 | 259,100 | 268,000 | 259,100 | 267,000 | 29 | 267 |
| 2010-09-02 | 275,900 | 275,900 | 258,000 | 262,000 | 49 | 262 |
| 2010-09-01 | 257,500 | 273,000 | 257,500 | 265,900 | 60 | 265.90 |
| 2010-08-31 | 267,000 | 271,800 | 258,600 | 258,700 | 73 | 258.70 |
| 2010-08-30 | 273,000 | 279,900 | 269,000 | 272,000 | 76 | 272 |
| 2010-08-27 | 260,000 | 272,000 | 260,000 | 268,000 | 59 | 268 |
| 2010-08-26 | 267,300 | 273,500 | 263,400 | 263,400 | 68 | 263.40 |
| 2010-08-25 | 266,500 | 275,000 | 265,100 | 267,300 | 60 | 267.30 |
| 2010-08-24 | 295,500 | 295,500 | 274,600 | 276,500 | 64 | 276.50 |
| 2010-08-23 | 284,100 | 295,000 | 284,000 | 293,900 | 31 | 293.90 |
| 2010-08-20 | 289,900 | 290,000 | 284,000 | 284,100 | 59 | 284.10 |
| 2010-08-19 | 286,000 | 298,500 | 286,000 | 291,000 | 45 | 291 |
| 2010-08-18 | 294,500 | 294,500 | 276,000 | 290,000 | 52 | 290 |
| 2010-08-17 | 289,500 | 298,000 | 280,100 | 289,500 | 59 | 289.50 |
| 2010-08-16 | 305,000 | 305,000 | 286,000 | 294,500 | 75 | 294.50 |
| 2010-08-13 | 302,000 | 306,500 | 300,500 | 306,000 | 34 | 306 |
| 2010-08-12 | 305,000 | 310,000 | 303,000 | 305,500 | 30 | 305.50 |
| 2010-08-11 | 322,000 | 322,000 | 310,000 | 317,500 | 29 | 317.50 |
| 2010-08-10 | 327,000 | 335,000 | 313,000 | 329,000 | 56 | 329 |
| 2010-08-09 | 315,000 | 324,000 | 310,500 | 320,000 | 61 | 320 |
| 2010-08-06 | 315,000 | 337,500 | 305,000 | 328,000 | 165 | 328 |
| 2010-08-05 | 300,000 | 310,000 | 290,000 | 310,000 | 91 | 310 |
| 2010-08-04 | 310,000 | 310,000 | 291,000 | 291,000 | 111 | 291 |
| 2010-08-03 | 336,000 | 336,000 | 305,500 | 313,500 | 257 | 313.50 |
| 2010-08-02 | 347,000 | 347,500 | 329,000 | 329,000 | 74 | 329 |
| 2010-07-30 | 345,000 | 351,000 | 340,000 | 345,500 | 72 | 345.50 |
| 2010-07-29 | 348,000 | 352,000 | 344,000 | 345,000 | 59 | 345 |
| 2010-07-28 | 348,500 | 353,000 | 342,500 | 350,000 | 54 | 350 |
| 2010-07-27 | 350,500 | 355,000 | 343,000 | 347,500 | 121 | 347.50 |
| 2010-07-26 | 348,500 | 362,000 | 348,500 | 354,000 | 62 | 354 |
| 2010-07-23 | 355,000 | 360,000 | 349,000 | 349,000 | 61 | 349 |
| 2010-07-22 | 360,500 | 364,500 | 346,500 | 354,000 | 137 | 354 |
| 2010-07-21 | 369,000 | 372,500 | 360,000 | 365,000 | 70 | 365 |
| 2010-07-20 | 375,500 | 375,500 | 361,500 | 362,000 | 104 | 362 |
| 2010-07-16 | 374,000 | 387,500 | 367,500 | 385,000 | 159 | 385 |
| 2010-07-15 | 385,000 | 390,000 | 367,000 | 367,000 | 122 | 367 |
| 2010-07-14 | 389,000 | 401,000 | 380,500 | 388,500 | 77 | 388.50 |
| 2010-07-13 | 379,500 | 388,500 | 379,000 | 388,000 | 116 | 388 |
| 2010-07-12 | 382,000 | 384,000 | 372,000 | 372,500 | 52 | 372.50 |
| 2010-07-09 | 387,000 | 389,500 | 374,500 | 384,000 | 90 | 384 |
| 2010-07-08 | 414,000 | 414,500 | 380,500 | 384,000 | 102 | 384 |
| 2010-07-07 | 416,500 | 428,000 | 390,000 | 400,000 | 114 | 400 |
| 2010-07-06 | 432,000 | 432,000 | 403,000 | 408,500 | 142 | 408.50 |
| 2010-07-05 | 381,000 | 445,000 | 381,000 | 425,000 | 180 | 425 |
| 2010-07-02 | 366,500 | 383,500 | 365,000 | 383,500 | 108 | 383.50 |
| 2010-07-01 | 368,000 | 372,000 | 360,000 | 360,500 | 64 | 360.50 |
| 2010-06-30 | 376,000 | 385,000 | 357,000 | 377,500 | 278 | 377.50 |
| 2010-06-29 | 390,000 | 407,500 | 363,000 | 376,500 | 220 | 376.50 |
| 2010-06-28 | 431,500 | 442,000 | 387,000 | 391,000 | 234 | 391 |
| 2010-06-25 | 455,000 | 455,000 | 430,000 | 438,500 | 169 | 438.50 |
| 2010-06-24 | 467,000 | 472,000 | 462,000 | 462,000 | 52 | 462 |
| 2010-06-23 | 455,000 | 477,000 | 450,000 | 467,000 | 130 | 467 |
| 2010-06-22 | 469,000 | 472,000 | 460,500 | 462,000 | 52 | 462 |
| 2010-06-21 | 480,000 | 480,000 | 469,000 | 470,000 | 96 | 470 |
| 2010-06-18 | 478,000 | 478,000 | 465,000 | 469,500 | 116 | 469.50 |
| 2010-06-17 | 507,000 | 507,000 | 482,000 | 484,500 | 132 | 484.50 |
| 2010-06-16 | 491,500 | 508,000 | 480,500 | 500,000 | 201 | 500 |
| 2010-06-15 | 483,000 | 496,000 | 480,000 | 487,500 | 141 | 487.50 |
| 2010-06-14 | 498,000 | 504,000 | 480,000 | 490,000 | 172 | 490 |
| 2010-06-11 | 499,000 | 505,000 | 484,000 | 491,000 | 160 | 491 |
| 2010-06-10 | 500,000 | 500,000 | 486,000 | 492,000 | 171 | 492 |
| 2010-06-09 | 526,000 | 537,000 | 491,000 | 499,500 | 274 | 499.50 |
| 2010-06-08 | 517,000 | 547,000 | 503,000 | 536,000 | 266 | 536 |
| 2010-06-07 | 537,000 | 540,000 | 521,000 | 527,000 | 299 | 527 |
| 2010-06-04 | 540,000 | 565,000 | 530,000 | 547,000 | 624 | 547 |
| 2010-06-03 | 537,000 | 540,000 | 520,000 | 530,000 | 336 | 530 |
| 2010-06-02 | 501,000 | 542,000 | 501,000 | 517,000 | 565 | 517 |
| 2010-06-01 | 476,500 | 525,000 | 472,500 | 508,000 | 622 | 508 |
| 2010-05-31 | 463,500 | 485,000 | 460,500 | 469,500 | 499 | 469.50 |
| 2010-05-28 | 511,000 | 518,000 | 463,000 | 469,000 | 535 | 469 |
| 2010-05-27 | 477,500 | 511,000 | 468,500 | 496,000 | 171 | 496 |
| 2010-05-26 | 510,000 | 517,000 | 452,000 | 470,500 | 251 | 470.50 |
| 2010-05-25 | 531,000 | 546,000 | 500,000 | 500,000 | 167 | 500 |
| 2010-05-24 | 540,000 | 549,000 | 528,000 | 542,000 | 237 | 542 |
| 2010-05-21 | 520,000 | 535,000 | 510,000 | 530,000 | 219 | 530 |
| 2010-05-20 | 549,000 | 583,000 | 540,000 | 550,000 | 488 | 550 |
| 2010-05-19 | 508,000 | 560,000 | 497,000 | 557,000 | 596 | 557 |
| 2010-05-18 | 623,000 | 629,000 | 519,000 | 528,000 | 596 | 528 |
| 2010-05-17 | 689,000 | 714,000 | 593,000 | 610,000 | 475 | 610 |
| 2010-05-14 | 700,000 | 720,000 | 696,000 | 719,000 | 117 | 719 |
| 2010-05-13 | 700,000 | 720,000 | 680,000 | 705,000 | 125 | 705 |
| 2010-05-12 | 690,000 | 709,000 | 679,000 | 690,000 | 83 | 690 |
| 2010-05-11 | 730,000 | 730,000 | 680,000 | 686,000 | 117 | 686 |
| 2010-05-10 | 689,000 | 715,000 | 677,000 | 715,000 | 236 | 715 |
| 2010-05-07 | 680,000 | 700,000 | 650,000 | 699,000 | 323 | 699 |
| 2010-05-06 | 720,000 | 769,000 | 700,000 | 720,000 | 438 | 720 |
| 2010-04-30 | 709,000 | 740,000 | 704,000 | 735,000 | 280 | 735 |
| 2010-04-28 | 704,000 | 715,000 | 700,000 | 700,000 | 196 | 700 |
| 2010-04-27 | 721,000 | 732,000 | 703,000 | 714,000 | 229 | 714 |
| 2010-04-26 | 704,000 | 744,000 | 703,000 | 721,000 | 365 | 721 |
| 2010-04-23 | 726,000 | 738,000 | 690,000 | 702,000 | 360 | 702 |
| 2010-04-22 | 669,000 | 728,000 | 668,000 | 728,000 | 519 | 728 |
| 2010-04-21 | 655,000 | 693,000 | 647,000 | 667,000 | 359 | 667 |
| 2010-04-20 | 747,000 | 747,000 | 635,000 | 646,000 | 570 | 646 |
| 2010-04-19 | 670,000 | 768,000 | 663,000 | 720,000 | 1,673 | 720 |
| 2010-04-16 | 671,000 | 671,000 | 671,000 | 671,000 | 317 | 671 |
| 2010-04-15 | 558,000 | 584,000 | 558,000 | 571,000 | 173 | 571 |
| 2010-04-14 | 568,000 | 573,000 | 559,000 | 568,000 | 63 | 568 |
| 2010-04-13 | 578,000 | 579,000 | 557,000 | 568,000 | 66 | 568 |
| 2010-04-12 | 591,000 | 592,000 | 559,000 | 576,000 | 103 | 576 |
| 2010-04-09 | 542,000 | 587,000 | 540,000 | 581,000 | 256 | 581 |
| 2010-04-08 | 546,000 | 550,000 | 530,000 | 538,000 | 88 | 538 |
| 2010-04-07 | 545,000 | 552,000 | 540,000 | 546,000 | 67 | 546 |
| 2010-04-06 | 552,000 | 557,000 | 540,000 | 544,000 | 80 | 544 |
| 2010-04-05 | 555,000 | 555,000 | 550,000 | 552,000 | 52 | 552 |
| 2010-04-02 | 547,000 | 558,000 | 543,000 | 547,000 | 136 | 547 |
| 2010-04-01 | 547,000 | 552,000 | 537,000 | 542,000 | 94 | 542 |
| 2010-03-31 | 569,000 | 570,000 | 546,000 | 553,000 | 158 | 553 |
| 2010-03-30 | 538,000 | 573,000 | 532,000 | 569,000 | 246 | 569 |
| 2010-03-29 | 516,000 | 535,000 | 515,000 | 535,000 | 86 | 535 |
| 2010-03-26 | 524,000 | 535,000 | 513,000 | 514,000 | 86 | 514 |
| 2010-03-25 | 531,000 | 535,000 | 512,000 | 519,000 | 147 | 519 |
| 2010-03-24 | 549,000 | 549,000 | 532,000 | 533,000 | 94 | 533 |
| 2010-03-23 | 535,000 | 547,000 | 535,000 | 543,000 | 77 | 543 |
| 2010-03-19 | 570,000 | 570,000 | 535,000 | 536,000 | 220 | 536 |
| 2010-03-18 | 559,000 | 577,000 | 559,000 | 570,000 | 168 | 570 |
| 2010-03-17 | 575,000 | 581,000 | 549,000 | 562,000 | 320 | 562 |
| 2010-03-16 | 541,000 | 570,000 | 525,000 | 565,000 | 330 | 565 |
| 2010-03-15 | 546,000 | 550,000 | 517,000 | 536,000 | 229 | 536 |
| 2010-03-12 | 560,000 | 561,000 | 543,000 | 544,000 | 171 | 544 |
| 2010-03-11 | 563,000 | 574,000 | 539,000 | 550,000 | 181 | 550 |
| 2010-03-10 | 574,000 | 574,000 | 554,000 | 558,000 | 180 | 558 |
| 2010-03-09 | 586,000 | 598,000 | 557,000 | 574,000 | 224 | 574 |
| 2010-03-08 | 600,000 | 607,000 | 576,000 | 586,000 | 158 | 586 |
| 2010-03-05 | 636,000 | 665,000 | 600,000 | 600,000 | 836 | 600 |
| 2010-03-04 | 583,000 | 635,000 | 571,000 | 628,000 | 600 | 628 |
| 2010-03-03 | 533,000 | 579,000 | 533,000 | 576,000 | 344 | 576 |
| 2010-03-02 | 519,000 | 545,000 | 514,000 | 534,000 | 153 | 534 |
| 2010-03-01 | 514,000 | 527,000 | 512,000 | 514,000 | 121 | 514 |
| 2010-02-26 | 525,000 | 530,000 | 503,000 | 511,000 | 135 | 511 |
| 2010-02-25 | 540,000 | 556,000 | 521,000 | 524,000 | 144 | 524 |
| 2010-02-24 | 523,000 | 575,000 | 523,000 | 534,000 | 419 | 534 |
| 2010-02-23 | 535,000 | 540,000 | 506,000 | 515,000 | 140 | 515 |
| 2010-02-22 | 540,000 | 542,000 | 517,000 | 525,000 | 169 | 525 |
| 2010-02-19 | 568,000 | 580,000 | 540,000 | 540,000 | 148 | 540 |
| 2010-02-18 | 532,000 | 587,000 | 530,000 | 575,000 | 286 | 575 |
| 2010-02-17 | 535,000 | 545,000 | 513,000 | 544,000 | 255 | 544 |
| 2010-02-16 | 561,000 | 570,000 | 528,000 | 528,000 | 282 | 528 |
| 2010-02-15 | 610,000 | 636,000 | 541,000 | 541,000 | 495 | 541 |
| 2010-02-12 | 528,000 | 615,000 | 528,000 | 600,000 | 809 | 600 |
| 2010-02-10 | 489,000 | 543,000 | 446,000 | 538,000 | 811 | 538 |
| 2010-02-09 | 412,000 | 475,000 | 405,000 | 475,000 | 569 | 475 |
| 2010-02-08 | 384,500 | 408,500 | 381,000 | 405,000 | 204 | 405 |
| 2010-02-05 | 376,000 | 382,500 | 375,500 | 377,500 | 48 | 377.50 |
| 2010-02-04 | 398,000 | 400,000 | 380,500 | 384,000 | 72 | 384 |
| 2010-02-03 | 406,500 | 413,000 | 390,000 | 393,000 | 64 | 393 |
| 2010-02-02 | 380,000 | 408,500 | 380,000 | 400,000 | 96 | 400 |
| 2010-02-01 | 370,000 | 375,000 | 359,000 | 373,500 | 70 | 373.50 |
| 2010-01-29 | 382,000 | 382,500 | 372,000 | 375,500 | 73 | 375.50 |
| 2010-01-28 | 394,000 | 399,000 | 385,000 | 389,000 | 91 | 389 |
| 2010-01-27 | 408,000 | 425,000 | 386,000 | 388,000 | 161 | 388 |
| 2010-01-26 | 404,000 | 425,000 | 404,000 | 413,000 | 162 | 413 |
| 2010-01-25 | 383,000 | 401,000 | 380,000 | 397,000 | 108 | 397 |
| 2010-01-22 | 385,000 | 397,000 | 383,000 | 390,000 | 88 | 390 |
| 2010-01-21 | 390,000 | 399,000 | 383,000 | 399,000 | 71 | 399 |
| 2010-01-20 | 399,000 | 411,500 | 390,500 | 395,000 | 116 | 395 |
| 2010-01-19 | 406,000 | 429,500 | 399,000 | 405,500 | 133 | 405.50 |
| 2010-01-18 | 420,000 | 425,000 | 403,000 | 403,000 | 88 | 403 |
| 2010-01-15 | 445,000 | 447,000 | 414,000 | 420,000 | 197 | 420 |
| 2010-01-14 | 449,000 | 450,000 | 425,500 | 440,000 | 94 | 440 |
| 2010-01-13 | 424,000 | 449,500 | 415,000 | 449,000 | 158 | 449 |
| 2010-01-12 | 441,500 | 441,500 | 400,000 | 417,000 | 193 | 417 |
| 2010-01-08 | 456,000 | 456,000 | 435,500 | 441,500 | 106 | 441.50 |
| 2010-01-07 | 460,000 | 478,000 | 440,500 | 456,000 | 119 | 456 |
| 2010-01-06 | 470,500 | 470,500 | 437,500 | 450,000 | 171 | 450 |
| 2010-01-05 | 500,000 | 500,000 | 473,000 | 479,500 | 126 | 479.50 |
| 2010-01-04 | 490,000 | 515,000 | 466,000 | 498,000 | 244 | 498 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2014-03-27]1株→100株 [2011-09-28]1株→5株
