3796 (株)いい生活 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 | 40,000 | 40,050 | 38,050 | 38,850 | 263 | 388.50 |
| 2010-12-29 | 40,300 | 41,700 | 38,800 | 40,350 | 410 | 403.50 |
| 2010-12-28 | 39,200 | 42,900 | 37,600 | 41,000 | 1,489 | 410 |
| 2010-12-27 | 38,000 | 40,200 | 37,000 | 38,500 | 1,376 | 385 |
| 2010-12-24 | 35,950 | 40,150 | 35,300 | 38,700 | 2,707 | 387 |
| 2010-12-22 | 35,050 | 37,500 | 33,150 | 33,150 | 631 | 331.50 |
| 2010-12-21 | 33,900 | 34,800 | 33,800 | 34,700 | 204 | 347 |
| 2010-12-20 | 33,500 | 33,750 | 33,000 | 33,350 | 122 | 333.50 |
| 2010-12-17 | 34,500 | 34,500 | 33,000 | 33,700 | 255 | 337 |
| 2010-12-16 | 33,900 | 34,200 | 33,550 | 34,200 | 85 | 342 |
| 2010-12-15 | 34,600 | 34,800 | 33,550 | 34,200 | 200 | 342 |
| 2010-12-14 | 35,000 | 35,100 | 33,500 | 34,800 | 556 | 348 |
| 2010-12-13 | 34,500 | 35,000 | 33,550 | 34,850 | 501 | 348.50 |
| 2010-12-10 | 33,150 | 33,950 | 33,050 | 33,950 | 91 | 339.50 |
| 2010-12-09 | 33,650 | 34,000 | 33,050 | 33,100 | 138 | 331 |
| 2010-12-08 | 33,150 | 33,600 | 32,500 | 33,500 | 222 | 335 |
| 2010-12-07 | 33,100 | 33,900 | 33,000 | 33,250 | 127 | 332.50 |
| 2010-12-06 | 33,200 | 33,800 | 32,900 | 33,500 | 264 | 335 |
| 2010-12-03 | 33,000 | 33,700 | 32,450 | 33,600 | 446 | 336 |
| 2010-12-02 | 31,850 | 33,000 | 31,650 | 33,000 | 252 | 330 |
| 2010-12-01 | 31,350 | 32,500 | 31,350 | 32,200 | 169 | 322 |
| 2010-11-30 | 31,700 | 31,900 | 31,300 | 31,500 | 162 | 315 |
| 2010-11-29 | 32,700 | 32,900 | 31,700 | 31,900 | 121 | 319 |
| 2010-11-26 | 33,300 | 33,300 | 32,150 | 32,500 | 218 | 325 |
| 2010-11-25 | 32,950 | 33,200 | 32,300 | 33,200 | 657 | 332 |
| 2010-11-24 | 31,850 | 32,450 | 31,500 | 32,250 | 272 | 322.50 |
| 2010-11-22 | 31,850 | 32,800 | 31,700 | 32,550 | 401 | 325.50 |
| 2010-11-19 | 31,000 | 31,200 | 30,350 | 31,150 | 583 | 311.50 |
| 2010-11-18 | 30,800 | 30,850 | 30,500 | 30,500 | 181 | 305 |
| 2010-11-17 | 30,400 | 30,650 | 30,150 | 30,400 | 113 | 304 |
| 2010-11-16 | 30,450 | 30,650 | 30,350 | 30,400 | 95 | 304 |
| 2010-11-15 | 30,450 | 30,500 | 30,150 | 30,250 | 27 | 302.50 |
| 2010-11-12 | 30,700 | 30,950 | 30,450 | 30,450 | 72 | 304.50 |
| 2010-11-11 | 30,800 | 31,100 | 30,450 | 31,000 | 52 | 310 |
| 2010-11-10 | 30,700 | 31,000 | 30,200 | 30,400 | 205 | 304 |
| 2010-11-09 | 30,800 | 31,100 | 29,800 | 30,400 | 173 | 304 |
| 2010-11-08 | 30,200 | 31,000 | 30,200 | 31,000 | 138 | 310 |
| 2010-11-05 | 30,000 | 30,350 | 29,820 | 30,200 | 60 | 302 |
| 2010-11-04 | 29,850 | 30,100 | 29,850 | 30,100 | 32 | 301 |
| 2010-11-02 | 30,000 | 30,300 | 29,800 | 29,800 | 30 | 298 |
| 2010-11-01 | 30,000 | 30,100 | 29,900 | 30,000 | 77 | 300 |
| 2010-10-29 | 29,810 | 30,100 | 29,810 | 30,000 | 39 | 300 |
| 2010-10-28 | 29,800 | 30,000 | 29,800 | 30,000 | 35 | 300 |
| 2010-10-27 | 29,950 | 29,950 | 29,850 | 29,850 | 32 | 298.50 |
| 2010-10-26 | 30,200 | 30,200 | 29,800 | 29,850 | 79 | 298.50 |
| 2010-10-25 | 30,650 | 31,000 | 29,900 | 30,150 | 167 | 301.50 |
| 2010-10-22 | 30,900 | 30,900 | 30,050 | 30,200 | 221 | 302 |
| 2010-10-21 | 30,000 | 30,000 | 29,810 | 30,000 | 34 | 300 |
| 2010-10-20 | 30,000 | 30,000 | 29,900 | 30,000 | 32 | 300 |
| 2010-10-19 | 30,000 | 30,100 | 30,000 | 30,000 | 34 | 300 |
| 2010-10-18 | 30,100 | 30,500 | 29,900 | 30,000 | 93 | 300 |
| 2010-10-15 | 30,250 | 30,800 | 30,100 | 30,100 | 68 | 301 |
| 2010-10-14 | 30,400 | 30,750 | 29,800 | 30,750 | 48 | 307.50 |
| 2010-10-13 | 30,500 | 30,700 | 30,300 | 30,700 | 13 | 307 |
| 2010-10-12 | 30,750 | 30,750 | 30,500 | 30,700 | 24 | 307 |
| 2010-10-08 | 31,150 | 31,450 | 30,400 | 31,450 | 58 | 314.50 |
| 2010-10-07 | 31,450 | 31,450 | 30,400 | 31,300 | 23 | 313 |
| 2010-10-06 | 31,500 | 31,500 | 30,700 | 31,350 | 29 | 313.50 |
| 2010-10-05 | 30,800 | 31,500 | 30,500 | 31,500 | 44 | 315 |
| 2010-10-04 | 30,550 | 32,500 | 30,550 | 32,200 | 372 | 322 |
| 2010-10-01 | 30,500 | 30,800 | 29,510 | 30,000 | 105 | 300 |
| 2010-09-30 | 31,500 | 31,500 | 30,500 | 30,500 | 54 | 305 |
| 2010-09-29 | 30,700 | 31,100 | 30,400 | 30,400 | 38 | 304 |
| 2010-09-28 | 31,550 | 31,550 | 30,800 | 30,800 | 4 | 308 |
| 2010-09-27 | 31,500 | 31,600 | 31,000 | 31,300 | 67 | 313 |
| 2010-09-24 | 31,600 | 32,000 | 31,000 | 31,200 | 112 | 312 |
| 2010-09-22 | 31,000 | 31,850 | 30,900 | 31,600 | 70 | 316 |
| 2010-09-21 | 31,800 | 32,000 | 31,000 | 31,200 | 22 | 312 |
| 2010-09-17 | 32,000 | 32,000 | 31,600 | 31,600 | 6 | 316 |
| 2010-09-16 | 31,500 | 32,000 | 31,400 | 32,000 | 10 | 320 |
| 2010-09-15 | 31,150 | 31,750 | 30,900 | 31,300 | 58 | 313 |
| 2010-09-14 | 31,850 | 32,000 | 31,500 | 32,000 | 61 | 320 |
| 2010-09-13 | 31,000 | 32,500 | 31,000 | 31,800 | 98 | 318 |
| 2010-09-10 | 32,150 | 32,250 | 32,000 | 32,000 | 32 | 320 |
| 2010-09-09 | 31,800 | 32,300 | 31,600 | 32,300 | 18 | 323 |
| 2010-09-08 | 32,150 | 32,150 | 31,800 | 31,800 | 3 | 318 |
| 2010-09-07 | 32,500 | 32,850 | 32,400 | 32,850 | 13 | 328.50 |
| 2010-09-06 | 32,800 | 32,850 | 32,700 | 32,800 | 13 | 328 |
| 2010-09-03 | 32,500 | 32,500 | 31,900 | 32,500 | 38 | 325 |
| 2010-09-02 | 31,800 | 32,400 | 31,800 | 32,000 | 36 | 320 |
| 2010-09-01 | 32,700 | 32,700 | 31,000 | 31,750 | 40 | 317.50 |
| 2010-08-31 | 31,600 | 32,500 | 31,600 | 32,000 | 51 | 320 |
| 2010-08-30 | 31,400 | 31,900 | 31,350 | 31,700 | 42 | 317 |
| 2010-08-27 | 31,350 | 31,400 | 30,800 | 31,400 | 90 | 314 |
| 2010-08-26 | 31,300 | 32,000 | 31,000 | 31,350 | 63 | 313.50 |
| 2010-08-25 | 32,800 | 32,800 | 30,600 | 32,000 | 180 | 320 |
| 2010-08-24 | 32,000 | 32,200 | 30,800 | 32,100 | 99 | 321 |
| 2010-08-23 | 33,700 | 33,700 | 31,200 | 32,000 | 170 | 320 |
| 2010-08-20 | 32,000 | 35,800 | 32,000 | 34,000 | 519 | 340 |
| 2010-08-19 | 30,750 | 31,000 | 30,400 | 31,000 | 35 | 310 |
| 2010-08-18 | 30,100 | 31,000 | 30,100 | 30,700 | 39 | 307 |
| 2010-08-17 | 30,950 | 30,950 | 29,800 | 30,500 | 58 | 305 |
| 2010-08-16 | 30,550 | 31,000 | 29,500 | 30,000 | 86 | 300 |
| 2010-08-13 | 30,500 | 30,850 | 30,000 | 30,550 | 72 | 305.50 |
| 2010-08-12 | 31,950 | 31,950 | 29,700 | 31,050 | 258 | 310.50 |
| 2010-08-11 | 32,000 | 32,000 | 31,450 | 31,950 | 29 | 319.50 |
| 2010-08-10 | 32,000 | 32,000 | 31,700 | 31,850 | 40 | 318.50 |
| 2010-08-09 | 33,000 | 33,000 | 31,800 | 32,000 | 178 | 320 |
| 2010-08-06 | 32,700 | 32,700 | 32,050 | 32,600 | 77 | 326 |
| 2010-08-05 | 32,650 | 32,700 | 31,900 | 32,500 | 70 | 325 |
| 2010-08-04 | 32,350 | 32,400 | 31,700 | 32,250 | 131 | 322.50 |
| 2010-08-03 | 33,550 | 33,750 | 32,550 | 32,900 | 109 | 329 |
| 2010-08-02 | 33,450 | 33,550 | 32,850 | 33,550 | 26 | 335.50 |
| 2010-07-30 | 35,650 | 35,650 | 33,200 | 33,750 | 156 | 337.50 |
| 2010-07-29 | 33,100 | 35,750 | 33,100 | 35,700 | 132 | 357 |
| 2010-07-28 | 33,150 | 33,800 | 33,150 | 33,800 | 58 | 338 |
| 2010-07-27 | 32,850 | 33,450 | 32,850 | 33,100 | 51 | 331 |
| 2010-07-26 | 32,900 | 33,350 | 32,800 | 33,250 | 30 | 332.50 |
| 2010-07-23 | 33,000 | 33,700 | 32,550 | 32,900 | 151 | 329 |
| 2010-07-22 | 33,550 | 33,550 | 31,300 | 33,000 | 113 | 330 |
| 2010-07-21 | 33,500 | 33,850 | 33,350 | 33,850 | 45 | 338.50 |
| 2010-07-20 | 33,500 | 33,500 | 33,250 | 33,250 | 29 | 332.50 |
| 2010-07-16 | 34,700 | 34,700 | 33,700 | 34,300 | 16 | 343 |
| 2010-07-15 | 34,300 | 34,300 | 34,050 | 34,050 | 12 | 340.50 |
| 2010-07-14 | 34,100 | 34,750 | 33,900 | 34,650 | 34 | 346.50 |
| 2010-07-13 | 34,300 | 34,400 | 33,850 | 33,850 | 41 | 338.50 |
| 2010-07-12 | 34,800 | 34,800 | 33,750 | 34,400 | 52 | 344 |
| 2010-07-09 | 34,350 | 34,800 | 34,050 | 34,800 | 39 | 348 |
| 2010-07-08 | 34,900 | 34,900 | 34,000 | 34,300 | 60 | 343 |
| 2010-07-07 | 34,000 | 35,400 | 34,000 | 34,000 | 42 | 340 |
| 2010-07-06 | 34,500 | 34,500 | 32,900 | 34,200 | 256 | 342 |
| 2010-07-05 | 33,700 | 34,700 | 33,600 | 34,450 | 155 | 344.50 |
| 2010-07-02 | 34,500 | 34,900 | 34,200 | 34,200 | 61 | 342 |
| 2010-07-01 | 34,350 | 34,900 | 34,300 | 34,500 | 29 | 345 |
| 2010-06-30 | 35,100 | 35,100 | 34,000 | 34,300 | 283 | 343 |
| 2010-06-29 | 35,850 | 35,850 | 35,000 | 35,800 | 157 | 358 |
| 2010-06-28 | 36,500 | 36,500 | 35,100 | 35,850 | 45 | 358.50 |
| 2010-06-25 | 37,500 | 38,300 | 35,750 | 35,900 | 205 | 359 |
| 2010-06-24 | 36,400 | 37,500 | 36,400 | 36,800 | 61 | 368 |
| 2010-06-23 | 36,100 | 36,500 | 36,000 | 36,250 | 36 | 362.50 |
| 2010-06-22 | 36,200 | 36,500 | 36,050 | 36,150 | 32 | 361.50 |
| 2010-06-21 | 36,000 | 37,000 | 35,800 | 36,500 | 106 | 365 |
| 2010-06-18 | 36,000 | 36,400 | 35,800 | 36,400 | 56 | 364 |
| 2010-06-17 | 37,000 | 37,200 | 35,550 | 36,500 | 121 | 365 |
| 2010-06-16 | 37,600 | 38,500 | 37,000 | 37,100 | 68 | 371 |
| 2010-06-15 | 38,100 | 38,400 | 37,300 | 37,600 | 98 | 376 |
| 2010-06-14 | 36,500 | 37,000 | 36,400 | 37,000 | 85 | 370 |
| 2010-06-11 | 36,450 | 36,500 | 36,000 | 36,000 | 47 | 360 |
| 2010-06-10 | 34,950 | 35,500 | 34,800 | 35,500 | 36 | 355 |
| 2010-06-09 | 35,800 | 36,150 | 34,500 | 34,500 | 164 | 345 |
| 2010-06-08 | 34,850 | 35,600 | 34,850 | 35,500 | 61 | 355 |
| 2010-06-07 | 35,350 | 35,700 | 34,500 | 34,600 | 199 | 346 |
| 2010-06-04 | 37,500 | 37,500 | 36,750 | 36,750 | 91 | 367.50 |
| 2010-06-03 | 36,600 | 38,500 | 36,500 | 37,000 | 169 | 370 |
| 2010-06-02 | 36,000 | 36,650 | 35,600 | 36,300 | 109 | 363 |
| 2010-06-01 | 36,900 | 36,900 | 35,800 | 36,500 | 92 | 365 |
| 2010-05-31 | 35,100 | 36,500 | 34,800 | 36,500 | 149 | 365 |
| 2010-05-28 | 36,200 | 36,500 | 35,100 | 35,750 | 161 | 357.50 |
| 2010-05-27 | 33,900 | 35,200 | 33,500 | 35,200 | 161 | 352 |
| 2010-05-26 | 33,700 | 34,750 | 33,700 | 33,900 | 117 | 339 |
| 2010-05-25 | 36,300 | 36,300 | 33,600 | 33,600 | 368 | 336 |
| 2010-05-24 | 35,300 | 36,000 | 34,800 | 35,900 | 129 | 359 |
| 2010-05-21 | 35,000 | 36,000 | 34,500 | 36,000 | 185 | 360 |
| 2010-05-20 | 36,300 | 37,300 | 35,600 | 36,900 | 299 | 369 |
| 2010-05-19 | 35,400 | 37,000 | 34,800 | 37,000 | 447 | 370 |
| 2010-05-18 | 39,000 | 39,750 | 37,000 | 37,500 | 335 | 375 |
| 2010-05-17 | 40,500 | 41,000 | 38,300 | 39,000 | 403 | 390 |
| 2010-05-14 | 40,000 | 41,600 | 39,600 | 41,500 | 179 | 415 |
| 2010-05-13 | 38,650 | 40,500 | 38,600 | 40,500 | 133 | 405 |
| 2010-05-12 | 38,500 | 39,500 | 38,300 | 38,450 | 184 | 384.50 |
| 2010-05-11 | 40,500 | 41,450 | 38,000 | 38,000 | 438 | 380 |
| 2010-05-10 | 40,800 | 41,000 | 38,100 | 40,450 | 247 | 404.50 |
| 2010-05-07 | 38,600 | 40,550 | 37,750 | 40,550 | 538 | 405.50 |
| 2010-05-06 | 42,900 | 44,000 | 42,100 | 42,100 | 330 | 421 |
| 2010-04-30 | 45,200 | 46,000 | 44,900 | 45,000 | 317 | 450 |
| 2010-04-28 | 44,800 | 46,000 | 44,000 | 44,600 | 383 | 446 |
| 2010-04-27 | 47,250 | 47,250 | 44,650 | 46,200 | 367 | 462 |
| 2010-04-26 | 48,400 | 48,500 | 45,700 | 47,400 | 479 | 474 |
| 2010-04-23 | 45,550 | 49,600 | 45,050 | 47,000 | 1,523 | 470 |
| 2010-04-22 | 43,050 | 44,250 | 42,000 | 44,150 | 302 | 441.50 |
| 2010-04-21 | 42,500 | 42,900 | 41,000 | 41,650 | 240 | 416.50 |
| 2010-04-20 | 42,400 | 44,500 | 42,050 | 42,050 | 641 | 420.50 |
| 2010-04-19 | 41,300 | 42,550 | 41,100 | 42,450 | 396 | 424.50 |
| 2010-04-16 | 46,000 | 46,000 | 42,700 | 43,000 | 1,938 | 430 |
| 2010-04-15 | 40,900 | 45,950 | 40,900 | 44,250 | 2,000 | 442.50 |
| 2010-04-14 | 39,000 | 39,900 | 38,500 | 39,900 | 371 | 399 |
| 2010-04-13 | 39,200 | 39,200 | 38,000 | 39,000 | 432 | 390 |
| 2010-04-12 | 40,000 | 40,350 | 38,500 | 39,200 | 433 | 392 |
| 2010-04-09 | 38,000 | 39,600 | 37,700 | 39,500 | 332 | 395 |
| 2010-04-08 | 37,300 | 38,000 | 37,000 | 37,700 | 142 | 377 |
| 2010-04-07 | 37,300 | 38,000 | 37,000 | 37,400 | 283 | 374 |
| 2010-04-06 | 39,000 | 39,500 | 37,350 | 37,600 | 515 | 376 |
| 2010-04-05 | 38,600 | 39,700 | 38,000 | 38,600 | 451 | 386 |
| 2010-04-02 | 37,250 | 37,900 | 37,050 | 37,900 | 376 | 379 |
| 2010-04-01 | 38,150 | 38,300 | 36,900 | 37,600 | 452 | 376 |
| 2010-03-31 | 37,750 | 38,750 | 36,850 | 38,500 | 537 | 385 |
| 2010-03-30 | 38,600 | 38,950 | 37,500 | 38,000 | 341 | 380 |
| 2010-03-29 | 39,000 | 39,300 | 37,300 | 38,550 | 293 | 385.50 |
| 2010-03-26 | 39,050 | 39,700 | 38,500 | 39,500 | 375 | 395 |
| 2010-03-25 | 40,200 | 40,200 | 38,050 | 39,000 | 900 | 390 |
| 2010-03-24 | 40,700 | 41,000 | 38,550 | 39,500 | 2,612 | 395 |
| 2010-03-23 | 40,300 | 44,500 | 40,300 | 43,500 | 3,302 | 435 |
| 2010-03-19 | 34,950 | 38,900 | 34,700 | 37,500 | 3,293 | 375 |
| 2010-03-18 | 34,500 | 35,800 | 34,400 | 34,550 | 1,266 | 345.50 |
| 2010-03-17 | 34,100 | 34,900 | 33,950 | 34,350 | 698 | 343.50 |
| 2010-03-16 | 34,000 | 34,050 | 33,800 | 34,000 | 322 | 340 |
| 2010-03-15 | 33,900 | 34,000 | 33,800 | 34,000 | 170 | 340 |
| 2010-03-12 | 34,000 | 34,000 | 33,700 | 33,900 | 344 | 339 |
| 2010-03-11 | 34,250 | 34,800 | 33,700 | 33,950 | 435 | 339.50 |
| 2010-03-10 | 35,950 | 35,950 | 34,500 | 34,550 | 262 | 345.50 |
| 2010-03-09 | 34,200 | 36,600 | 34,100 | 35,100 | 445 | 351 |
| 2010-03-08 | 34,000 | 34,200 | 33,900 | 34,050 | 342 | 340.50 |
| 2010-03-05 | 34,500 | 34,500 | 33,800 | 34,000 | 255 | 340 |
| 2010-03-04 | 33,950 | 35,000 | 33,950 | 34,950 | 181 | 349.50 |
| 2010-03-03 | 34,650 | 34,650 | 33,550 | 33,950 | 208 | 339.50 |
| 2010-03-02 | 35,000 | 35,000 | 34,700 | 34,800 | 88 | 348 |
| 2010-03-01 | 35,000 | 35,000 | 34,800 | 34,800 | 78 | 348 |
| 2010-02-26 | 35,000 | 35,100 | 34,700 | 35,000 | 258 | 350 |
| 2010-02-25 | 35,000 | 35,200 | 34,650 | 34,900 | 453 | 349 |
| 2010-02-24 | 34,900 | 35,050 | 34,800 | 34,900 | 62 | 349 |
| 2010-02-23 | 35,000 | 35,000 | 34,650 | 35,000 | 110 | 350 |
| 2010-02-22 | 35,000 | 35,000 | 34,900 | 34,950 | 108 | 349.50 |
| 2010-02-19 | 35,000 | 35,000 | 34,700 | 34,700 | 65 | 347 |
| 2010-02-18 | 35,000 | 35,000 | 34,400 | 34,900 | 41 | 349 |
| 2010-02-17 | 35,000 | 35,000 | 34,900 | 35,000 | 173 | 350 |
| 2010-02-16 | 34,950 | 35,000 | 34,750 | 35,000 | 142 | 350 |
| 2010-02-15 | 35,000 | 35,050 | 34,900 | 34,900 | 134 | 349 |
| 2010-02-12 | 35,000 | 36,000 | 34,700 | 34,950 | 277 | 349.50 |
| 2010-02-10 | 36,000 | 36,200 | 33,900 | 36,200 | 98 | 362 |
| 2010-02-09 | 37,000 | 37,000 | 35,100 | 35,700 | 59 | 357 |
| 2010-02-08 | 37,850 | 37,850 | 36,950 | 37,500 | 63 | 375 |
| 2010-02-05 | 36,900 | 37,750 | 36,500 | 37,750 | 75 | 377.50 |
| 2010-02-04 | 37,300 | 38,000 | 37,000 | 38,000 | 74 | 380 |
| 2010-02-03 | 37,300 | 37,900 | 37,000 | 37,850 | 65 | 378.50 |
| 2010-02-02 | 39,500 | 39,500 | 37,550 | 38,000 | 87 | 380 |
| 2010-02-01 | 40,650 | 40,700 | 37,900 | 39,700 | 92 | 397 |
| 2010-01-29 | 42,600 | 43,500 | 41,700 | 42,050 | 64 | 420.50 |
| 2010-01-28 | 43,800 | 44,000 | 43,100 | 43,800 | 60 | 438 |
| 2010-01-27 | 41,900 | 43,600 | 41,900 | 43,600 | 56 | 436 |
| 2010-01-26 | 42,500 | 42,900 | 41,550 | 41,850 | 84 | 418.50 |
| 2010-01-25 | 41,700 | 43,700 | 41,500 | 42,200 | 122 | 422 |
| 2010-01-22 | 41,500 | 42,000 | 41,300 | 41,300 | 15 | 413 |
| 2010-01-21 | 40,900 | 42,000 | 40,450 | 41,800 | 56 | 418 |
| 2010-01-20 | 41,000 | 41,000 | 40,500 | 41,000 | 17 | 410 |
| 2010-01-19 | 41,300 | 41,300 | 40,400 | 41,000 | 27 | 410 |
| 2010-01-18 | 41,800 | 41,800 | 40,900 | 41,000 | 28 | 410 |
| 2010-01-15 | 42,150 | 42,500 | 41,400 | 42,000 | 72 | 420 |
| 2010-01-14 | 40,950 | 42,500 | 40,950 | 41,800 | 44 | 418 |
| 2010-01-13 | 42,300 | 42,300 | 40,500 | 40,950 | 32 | 409.50 |
| 2010-01-12 | 39,700 | 42,800 | 39,700 | 42,500 | 150 | 425 |
| 2010-01-08 | 39,000 | 39,700 | 39,000 | 39,000 | 7 | 390 |
| 2010-01-07 | 38,450 | 39,650 | 38,450 | 39,000 | 15 | 390 |
| 2010-01-06 | 39,250 | 39,600 | 38,400 | 38,600 | 8 | 386 |
| 2010-01-05 | 39,600 | 39,900 | 39,100 | 39,900 | 67 | 399 |
| 2010-01-04 | 37,800 | 38,200 | 37,800 | 38,200 | 9 | 382 |
分割・併合履歴 ： [2013-09-26]1株→100株