3815 (株)メディア工房 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 | 62,400 | 62,900 | 61,300 | 62,900 | 196 | 314.50 |
| 2010-12-29 | 61,000 | 61,900 | 60,500 | 61,700 | 92 | 308.50 |
| 2010-12-28 | 60,800 | 62,000 | 60,100 | 61,100 | 135 | 305.50 |
| 2010-12-27 | 62,400 | 62,400 | 60,500 | 61,100 | 220 | 305.50 |
| 2010-12-24 | 62,200 | 62,500 | 60,000 | 61,400 | 463 | 307 |
| 2010-12-22 | 64,000 | 65,000 | 62,800 | 63,100 | 241 | 315.50 |
| 2010-12-21 | 64,400 | 64,900 | 63,800 | 64,500 | 146 | 322.50 |
| 2010-12-20 | 65,900 | 66,500 | 62,600 | 65,300 | 705 | 326.50 |
| 2010-12-17 | 65,900 | 66,000 | 64,100 | 65,400 | 295 | 327 |
| 2010-12-16 | 64,800 | 65,400 | 63,000 | 65,000 | 339 | 325 |
| 2010-12-15 | 65,000 | 67,000 | 63,500 | 63,900 | 1,109 | 319.50 |
| 2010-12-14 | 62,200 | 62,300 | 60,500 | 61,000 | 436 | 305 |
| 2010-12-13 | 61,600 | 64,300 | 61,000 | 62,200 | 996 | 311 |
| 2010-12-10 | 56,000 | 59,000 | 55,300 | 57,600 | 400 | 288 |
| 2010-12-09 | 56,500 | 56,600 | 55,000 | 56,100 | 150 | 280.50 |
| 2010-12-08 | 57,100 | 57,700 | 55,700 | 56,200 | 268 | 281 |
| 2010-12-07 | 56,200 | 56,500 | 55,000 | 56,400 | 160 | 282 |
| 2010-12-06 | 55,800 | 56,100 | 55,000 | 55,700 | 115 | 278.50 |
| 2010-12-03 | 55,600 | 56,300 | 54,800 | 55,300 | 79 | 276.50 |
| 2010-12-02 | 54,800 | 55,800 | 54,100 | 55,400 | 241 | 277 |
| 2010-12-01 | 53,000 | 54,500 | 53,000 | 53,800 | 108 | 269 |
| 2010-11-30 | 54,500 | 55,000 | 52,000 | 53,500 | 227 | 267.50 |
| 2010-11-29 | 54,500 | 56,000 | 54,500 | 55,100 | 139 | 275.50 |
| 2010-11-26 | 58,200 | 58,200 | 54,200 | 54,500 | 474 | 272.50 |
| 2010-11-25 | 57,900 | 59,000 | 57,400 | 57,500 | 303 | 287.50 |
| 2010-11-24 | 55,200 | 57,800 | 55,200 | 56,900 | 421 | 284.50 |
| 2010-11-22 | 56,300 | 57,800 | 55,200 | 57,800 | 291 | 289 |
| 2010-11-19 | 56,800 | 56,900 | 54,800 | 55,300 | 280 | 276.50 |
| 2010-11-18 | 52,700 | 56,500 | 52,100 | 54,800 | 636 | 274 |
| 2010-11-17 | 51,000 | 52,000 | 50,900 | 52,000 | 111 | 260 |
| 2010-11-16 | 52,500 | 52,500 | 50,700 | 50,700 | 112 | 253.50 |
| 2010-11-15 | 50,800 | 51,800 | 50,500 | 51,700 | 81 | 258.50 |
| 2010-11-12 | 51,300 | 52,200 | 50,900 | 51,500 | 121 | 257.50 |
| 2010-11-11 | 53,600 | 53,600 | 50,800 | 52,000 | 282 | 260 |
| 2010-11-10 | 53,400 | 54,200 | 52,900 | 52,900 | 443 | 264.50 |
| 2010-11-09 | 50,300 | 53,300 | 50,300 | 52,800 | 686 | 264 |
| 2010-11-08 | 50,200 | 50,900 | 48,500 | 50,000 | 233 | 250 |
| 2010-11-05 | 49,000 | 51,100 | 48,500 | 50,200 | 261 | 251 |
| 2010-11-04 | 48,300 | 48,300 | 47,500 | 48,050 | 63 | 240.25 |
| 2010-11-02 | 47,550 | 47,800 | 47,350 | 47,600 | 80 | 238 |
| 2010-11-01 | 48,500 | 48,800 | 47,250 | 47,650 | 97 | 238.25 |
| 2010-10-29 | 48,200 | 48,200 | 47,250 | 47,900 | 215 | 239.50 |
| 2010-10-28 | 50,500 | 51,000 | 48,100 | 48,650 | 504 | 243.25 |
| 2010-10-27 | 53,700 | 53,700 | 49,800 | 50,500 | 364 | 252.50 |
| 2010-10-26 | 56,300 | 56,300 | 52,100 | 52,700 | 147 | 263.50 |
| 2010-10-25 | 55,100 | 56,500 | 54,400 | 55,400 | 247 | 277 |
| 2010-10-22 | 52,000 | 54,500 | 51,100 | 54,300 | 242 | 271.50 |
| 2010-10-21 | 51,000 | 52,300 | 51,000 | 51,000 | 167 | 255 |
| 2010-10-20 | 52,800 | 52,800 | 51,200 | 52,000 | 108 | 260 |
| 2010-10-19 | 52,500 | 53,800 | 52,100 | 52,800 | 150 | 264 |
| 2010-10-18 | 51,800 | 55,300 | 51,800 | 52,500 | 258 | 262.50 |
| 2010-10-15 | 57,000 | 57,000 | 52,200 | 53,800 | 467 | 269 |
| 2010-10-14 | 57,800 | 58,700 | 53,600 | 55,500 | 1,191 | 277.50 |
| 2010-10-13 | 66,200 | 66,500 | 61,400 | 61,800 | 547 | 309 |
| 2010-10-12 | 67,700 | 68,000 | 64,200 | 66,600 | 830 | 333 |
| 2010-10-08 | 65,000 | 68,000 | 64,000 | 65,700 | 1,476 | 328.50 |
| 2010-10-07 | 60,900 | 65,000 | 60,000 | 65,000 | 957 | 325 |
| 2010-10-06 | 60,100 | 62,000 | 59,600 | 60,100 | 212 | 300.50 |
| 2010-10-05 | 58,800 | 60,500 | 58,200 | 59,400 | 105 | 297 |
| 2010-10-04 | 58,100 | 60,500 | 58,100 | 59,500 | 128 | 297.50 |
| 2010-10-01 | 60,600 | 60,700 | 58,900 | 58,900 | 98 | 294.50 |
| 2010-09-30 | 61,200 | 61,400 | 59,800 | 60,000 | 149 | 300 |
| 2010-09-29 | 61,000 | 62,700 | 60,700 | 61,800 | 230 | 309 |
| 2010-09-28 | 57,400 | 61,500 | 54,800 | 60,700 | 551 | 303.50 |
| 2010-09-27 | 60,100 | 60,700 | 57,600 | 58,200 | 276 | 291 |
| 2010-09-24 | 61,600 | 62,300 | 59,600 | 60,400 | 303 | 302 |
| 2010-09-22 | 61,200 | 64,700 | 59,000 | 62,800 | 1,035 | 314 |
| 2010-09-21 | 60,400 | 60,800 | 57,500 | 57,600 | 311 | 288 |
| 2010-09-17 | 61,700 | 61,700 | 58,800 | 60,400 | 373 | 302 |
| 2010-09-16 | 63,500 | 63,900 | 60,400 | 62,000 | 582 | 310 |
| 2010-09-15 | 59,100 | 66,600 | 58,000 | 62,500 | 1,555 | 312.50 |
| 2010-09-14 | 58,000 | 63,000 | 56,200 | 59,900 | 820 | 299.50 |
| 2010-09-13 | 56,500 | 63,500 | 55,800 | 59,700 | 2,926 | 298.50 |
| 2010-09-10 | 52,800 | 54,400 | 52,000 | 53,500 | 288 | 267.50 |
| 2010-09-09 | 52,800 | 53,400 | 51,000 | 53,200 | 276 | 266 |
| 2010-09-08 | 53,800 | 53,800 | 52,200 | 52,800 | 258 | 264 |
| 2010-09-07 | 56,200 | 56,200 | 54,000 | 54,500 | 296 | 272.50 |
| 2010-09-06 | 59,000 | 61,200 | 53,800 | 56,000 | 1,815 | 280 |
| 2010-09-03 | 50,400 | 55,300 | 49,800 | 55,300 | 873 | 276.50 |
| 2010-09-02 | 53,000 | 53,000 | 48,300 | 48,300 | 418 | 241.50 |
| 2010-09-01 | 53,500 | 54,600 | 51,500 | 51,500 | 535 | 257.50 |
| 2010-08-31 | 52,000 | 53,500 | 50,300 | 51,500 | 673 | 257.50 |
| 2010-08-30 | 56,800 | 56,900 | 53,500 | 54,000 | 513 | 270 |
| 2010-08-27 | 59,200 | 61,900 | 57,000 | 57,900 | 361 | 289.50 |
| 2010-08-26 | 129,000 | 129,200 | 120,500 | 121,000 | 247 | 302.50 |
| 2010-08-25 | 130,400 | 134,000 | 127,000 | 128,000 | 205 | 320 |
| 2010-08-24 | 136,500 | 136,800 | 131,500 | 133,600 | 157 | 334 |
| 2010-08-23 | 135,500 | 137,000 | 132,500 | 133,600 | 185 | 334 |
| 2010-08-20 | 130,700 | 133,800 | 129,000 | 131,300 | 150 | 328.25 |
| 2010-08-19 | 124,800 | 135,000 | 123,200 | 132,100 | 257 | 330.25 |
| 2010-08-18 | 124,300 | 125,000 | 123,100 | 124,500 | 43 | 311.25 |
| 2010-08-17 | 123,000 | 124,500 | 122,500 | 122,800 | 87 | 307 |
| 2010-08-16 | 124,700 | 126,100 | 122,500 | 125,000 | 100 | 312.50 |
| 2010-08-13 | 122,000 | 125,000 | 121,000 | 122,400 | 131 | 306 |
| 2010-08-12 | 125,700 | 128,000 | 120,000 | 125,000 | 218 | 312.50 |
| 2010-08-11 | 127,500 | 129,200 | 126,000 | 128,700 | 140 | 321.75 |
| 2010-08-10 | 133,600 | 135,000 | 128,100 | 128,200 | 390 | 320.50 |
| 2010-08-09 | 129,600 | 134,000 | 128,300 | 132,000 | 155 | 330 |
| 2010-08-06 | 128,500 | 135,800 | 126,300 | 130,200 | 216 | 325.50 |
| 2010-08-05 | 134,500 | 134,500 | 127,000 | 128,800 | 306 | 322 |
| 2010-08-04 | 137,500 | 140,800 | 134,200 | 135,700 | 277 | 339.25 |
| 2010-08-03 | 140,000 | 142,800 | 130,100 | 132,300 | 418 | 330.75 |
| 2010-08-02 | 141,800 | 145,000 | 135,000 | 137,700 | 331 | 344.25 |
| 2010-07-30 | 151,600 | 155,000 | 138,000 | 144,800 | 1,996 | 362 |
| 2010-07-29 | 150,900 | 150,900 | 150,900 | 150,900 | 181 | 377.25 |
| 2010-07-28 | 123,900 | 125,000 | 120,000 | 120,900 | 343 | 302.25 |
| 2010-07-27 | 124,700 | 127,600 | 120,200 | 121,000 | 408 | 302.50 |
| 2010-07-26 | 124,000 | 136,000 | 121,100 | 127,700 | 1,706 | 319.25 |
| 2010-07-23 | 117,100 | 118,000 | 111,000 | 115,000 | 583 | 287.50 |
| 2010-07-22 | 117,300 | 120,000 | 107,100 | 115,300 | 915 | 288.25 |
| 2010-07-21 | 130,000 | 132,800 | 103,000 | 114,300 | 999 | 285.75 |
| 2010-07-20 | 140,200 | 145,000 | 123,000 | 128,500 | 1,510 | 321.25 |
| 2010-07-16 | 130,600 | 143,600 | 124,000 | 137,500 | 1,684 | 343.75 |
| 2010-07-15 | 158,000 | 160,000 | 129,000 | 131,000 | 2,808 | 327.50 |
| 2010-07-14 | 135,600 | 154,500 | 133,900 | 154,500 | 3,481 | 386.25 |
| 2010-07-13 | 104,500 | 125,500 | 103,000 | 124,500 | 888 | 311.25 |
| 2010-07-12 | 108,000 | 108,300 | 102,000 | 103,300 | 123 | 258.25 |
| 2010-07-09 | 106,000 | 106,000 | 100,600 | 105,300 | 126 | 263.25 |
| 2010-07-08 | 98,000 | 107,900 | 98,000 | 103,700 | 332 | 259.25 |
| 2010-07-07 | 97,800 | 98,000 | 94,500 | 97,800 | 85 | 244.50 |
| 2010-07-06 | 93,000 | 98,900 | 92,000 | 98,800 | 382 | 247 |
| 2010-07-05 | 89,000 | 99,500 | 89,000 | 99,000 | 1,052 | 247.50 |
| 2010-07-02 | 79,700 | 84,500 | 79,700 | 84,500 | 53 | 211.25 |
| 2010-07-01 | 79,800 | 80,000 | 78,500 | 79,000 | 14 | 197.50 |
| 2010-06-30 | 75,000 | 80,700 | 75,000 | 78,500 | 41 | 196.25 |
| 2010-06-29 | 77,400 | 78,100 | 76,000 | 77,000 | 52 | 192.50 |
| 2010-06-28 | 80,700 | 81,500 | 77,200 | 79,400 | 98 | 198.50 |
| 2010-06-25 | 81,700 | 82,600 | 79,400 | 81,700 | 51 | 204.25 |
| 2010-06-24 | 81,500 | 82,700 | 81,200 | 81,700 | 30 | 204.25 |
| 2010-06-23 | 80,900 | 82,500 | 79,500 | 81,500 | 58 | 203.75 |
| 2010-06-22 | 82,900 | 83,300 | 80,800 | 81,200 | 82 | 203 |
| 2010-06-21 | 79,500 | 83,400 | 76,200 | 82,900 | 167 | 207.25 |
| 2010-06-18 | 78,300 | 83,000 | 78,200 | 79,500 | 59 | 198.75 |
| 2010-06-17 | 83,100 | 83,100 | 78,200 | 78,500 | 72 | 196.25 |
| 2010-06-16 | 75,000 | 85,500 | 75,000 | 80,100 | 197 | 200.25 |
| 2010-06-15 | 75,800 | 75,800 | 74,500 | 74,700 | 27 | 186.75 |
| 2010-06-14 | 74,000 | 76,300 | 73,000 | 75,900 | 55 | 189.75 |
| 2010-06-11 | 74,500 | 74,500 | 73,000 | 74,000 | 19 | 185 |
| 2010-06-10 | 70,200 | 74,400 | 70,200 | 74,400 | 24 | 186 |
| 2010-06-09 | 74,000 | 76,000 | 69,700 | 70,200 | 120 | 175.50 |
| 2010-06-08 | 71,100 | 73,000 | 71,100 | 73,000 | 15 | 182.50 |
| 2010-06-07 | 72,800 | 72,800 | 71,000 | 72,100 | 18 | 180.25 |
| 2010-06-04 | 70,000 | 73,500 | 70,000 | 73,100 | 21 | 182.75 |
| 2010-06-03 | 71,200 | 72,100 | 70,100 | 71,100 | 15 | 177.75 |
| 2010-06-02 | 73,400 | 73,900 | 70,100 | 71,100 | 36 | 177.75 |
| 2010-06-01 | 76,900 | 76,900 | 73,000 | 73,300 | 82 | 183.25 |
| 2010-05-31 | 73,700 | 78,000 | 73,000 | 77,700 | 221 | 194.25 |
| 2010-05-28 | 76,700 | 76,700 | 76,700 | 76,700 | 48 | 191.75 |
| 2010-05-27 | 66,700 | 66,700 | 66,700 | 66,700 | 7 | 166.75 |
| 2010-05-26 | 55,500 | 56,700 | 55,500 | 56,700 | 32 | 141.75 |
| 2010-05-25 | 60,200 | 60,500 | 56,500 | 56,500 | 33 | 141.25 |
| 2010-05-24 | 60,500 | 63,000 | 60,200 | 60,200 | 26 | 150.50 |
| 2010-05-21 | 56,600 | 59,000 | 56,500 | 59,000 | 27 | 147.50 |
| 2010-05-20 | 59,500 | 59,600 | 57,000 | 58,600 | 20 | 146.50 |
| 2010-05-19 | 58,800 | 61,500 | 56,600 | 61,500 | 43 | 153.75 |
| 2010-05-18 | 63,500 | 64,900 | 59,100 | 59,100 | 19 | 147.75 |
| 2010-05-17 | 67,800 | 67,800 | 60,800 | 62,800 | 43 | 157 |
| 2010-05-14 | 70,500 | 70,500 | 69,000 | 69,100 | 12 | 172.75 |
| 2010-05-13 | 69,300 | 70,300 | 68,100 | 69,500 | 27 | 173.75 |
| 2010-05-12 | 68,500 | 73,000 | 66,200 | 66,300 | 65 | 165.75 |
| 2010-05-11 | 76,700 | 76,700 | 64,000 | 64,000 | 142 | 160 |
| 2010-05-10 | 71,500 | 73,000 | 67,500 | 69,700 | 41 | 174.25 |
| 2010-05-07 | 72,700 | 75,000 | 70,000 | 71,500 | 69 | 178.75 |
| 2010-05-06 | 81,500 | 81,500 | 77,500 | 77,800 | 122 | 194.50 |
| 2010-04-30 | 87,000 | 87,000 | 83,800 | 83,800 | 82 | 209.50 |
| 2010-04-28 | 83,200 | 87,000 | 83,000 | 84,000 | 24 | 210 |
| 2010-04-27 | 87,500 | 87,800 | 85,000 | 86,200 | 64 | 215.50 |
| 2010-04-26 | 84,600 | 91,500 | 84,300 | 86,000 | 225 | 215 |
| 2010-04-23 | 82,300 | 83,500 | 80,800 | 83,300 | 93 | 208.25 |
| 2010-04-22 | 79,800 | 81,000 | 78,500 | 81,000 | 66 | 202.50 |
| 2010-04-21 | 77,500 | 79,500 | 77,500 | 79,200 | 72 | 198 |
| 2010-04-20 | 83,000 | 84,000 | 78,100 | 78,100 | 84 | 195.25 |
| 2010-04-19 | 81,100 | 82,000 | 78,100 | 82,000 | 98 | 205 |
| 2010-04-16 | 83,500 | 84,500 | 80,800 | 81,100 | 95 | 202.75 |
| 2010-04-15 | 86,000 | 86,000 | 82,100 | 83,500 | 134 | 208.75 |
| 2010-04-14 | 87,000 | 87,400 | 81,700 | 84,500 | 187 | 211.25 |
| 2010-04-13 | 87,400 | 88,000 | 83,400 | 86,000 | 605 | 215 |
| 2010-04-12 | 87,400 | 93,400 | 83,400 | 93,400 | 807 | 233.50 |
| 2010-04-09 | 69,900 | 78,500 | 69,100 | 78,400 | 180 | 196 |
| 2010-04-08 | 68,500 | 69,700 | 67,600 | 69,700 | 35 | 174.25 |
| 2010-04-07 | 67,800 | 68,800 | 67,800 | 68,800 | 8 | 172 |
| 2010-04-06 | 70,000 | 70,000 | 67,000 | 69,000 | 103 | 172.50 |
| 2010-04-05 | 68,300 | 70,500 | 68,300 | 70,300 | 63 | 175.75 |
| 2010-04-02 | 68,000 | 70,000 | 66,500 | 69,300 | 107 | 173.25 |
| 2010-04-01 | 66,800 | 67,200 | 65,800 | 67,200 | 19 | 168 |
| 2010-03-31 | 68,000 | 68,000 | 64,000 | 66,000 | 54 | 165 |
| 2010-03-30 | 63,500 | 67,000 | 63,500 | 67,000 | 19 | 167.50 |
| 2010-03-29 | 63,200 | 63,200 | 61,600 | 62,000 | 34 | 155 |
| 2010-03-26 | 65,500 | 65,600 | 63,500 | 64,200 | 30 | 160.50 |
| 2010-03-25 | 69,000 | 69,000 | 67,000 | 68,000 | 42 | 170 |
| 2010-03-24 | 70,300 | 71,000 | 67,100 | 69,000 | 51 | 172.50 |
| 2010-03-23 | 69,500 | 70,000 | 65,000 | 69,400 | 176 | 173.50 |
| 2010-03-19 | 64,500 | 72,800 | 64,500 | 67,000 | 324 | 167.50 |
| 2010-03-18 | 58,900 | 64,900 | 58,900 | 63,000 | 175 | 157.50 |
| 2010-03-17 | 57,500 | 60,800 | 57,500 | 58,400 | 160 | 146 |
| 2010-03-16 | 53,000 | 57,300 | 53,000 | 57,300 | 90 | 143.25 |
| 2010-03-15 | 53,800 | 55,400 | 52,400 | 55,000 | 54 | 137.50 |
| 2010-03-12 | 57,000 | 57,000 | 53,100 | 55,800 | 62 | 139.50 |
| 2010-03-11 | 55,200 | 60,000 | 55,200 | 57,000 | 79 | 142.50 |
| 2010-03-10 | 55,000 | 55,500 | 53,500 | 55,100 | 35 | 137.75 |
| 2010-03-09 | 58,000 | 58,000 | 55,000 | 55,200 | 63 | 138 |
| 2010-03-08 | 50,900 | 59,900 | 50,900 | 59,000 | 177 | 147.50 |
| 2010-03-05 | 49,800 | 50,000 | 49,600 | 50,000 | 24 | 125 |
| 2010-03-04 | 50,200 | 50,200 | 49,500 | 50,000 | 24 | 125 |
| 2010-03-03 | 50,800 | 51,000 | 50,800 | 51,000 | 6 | 127.50 |
| 2010-03-02 | 50,000 | 52,000 | 49,900 | 52,000 | 27 | 130 |
| 2010-03-01 | 49,452 | 49,452 | 48,600 | 48,600 | 18 | 121.50 |
| 2010-02-26 | 49,900 | 49,900 | 49,100 | 49,100 | 8 | 122.75 |
| 2010-02-25 | 53,000 | 53,000 | 48,800 | 49,200 | 74 | 123 |
| 2010-02-24 | 53,000 | 54,800 | 53,000 | 54,000 | 43 | 135 |
| 2010-02-23 | 50,000 | 54,800 | 50,000 | 54,000 | 67 | 135 |
| 2010-02-22 | 48,900 | 50,100 | 48,900 | 49,300 | 12 | 123.25 |
| 2010-02-19 | 49,052 | 49,300 | 49,052 | 49,300 | 15 | 123.25 |
| 2010-02-18 | 49,500 | 50,000 | 49,500 | 49,500 | 35 | 123.75 |
| 2010-02-16 | 49,000 | 50,000 | 48,300 | 50,000 | 24 | 125 |
| 2010-02-15 | 49,200 | 49,500 | 49,000 | 49,000 | 19 | 122.50 |
| 2010-02-12 | 49,500 | 49,500 | 49,000 | 49,000 | 11 | 122.50 |
| 2010-02-10 | 49,900 | 50,500 | 49,900 | 50,500 | 32 | 126.25 |
| 2010-02-08 | 48,500 | 49,500 | 48,500 | 49,500 | 5 | 123.75 |
| 2010-02-05 | 50,100 | 50,100 | 48,200 | 49,000 | 28 | 122.50 |
| 2010-02-04 | 51,300 | 51,300 | 51,200 | 51,200 | 12 | 128 |
| 2010-02-03 | 51,000 | 51,200 | 50,000 | 51,200 | 24 | 128 |
| 2010-02-02 | 48,552 | 51,000 | 48,552 | 51,000 | 18 | 127.50 |
| 2010-02-01 | 51,000 | 51,000 | 48,400 | 48,400 | 27 | 121 |
| 2010-01-29 | 52,500 | 52,500 | 51,000 | 51,000 | 6 | 127.50 |
| 2010-01-28 | 52,200 | 52,500 | 51,400 | 52,500 | 21 | 131.25 |
| 2010-01-27 | 51,800 | 53,000 | 51,700 | 52,500 | 14 | 131.25 |
| 2010-01-26 | 53,500 | 53,500 | 53,500 | 53,500 | 13 | 133.75 |
| 2010-01-25 | 51,300 | 54,700 | 51,300 | 54,500 | 12 | 136.25 |
| 2010-01-22 | 53,100 | 55,100 | 53,100 | 53,300 | 26 | 133.25 |
| 2010-01-21 | 55,400 | 56,000 | 55,100 | 55,100 | 17 | 137.75 |
| 2010-01-20 | 56,300 | 58,000 | 55,500 | 56,000 | 24 | 140 |
| 2010-01-19 | 56,600 | 56,600 | 54,000 | 54,700 | 55 | 136.75 |
| 2010-01-18 | 61,000 | 61,000 | 55,700 | 58,900 | 70 | 147.25 |
| 2010-01-15 | 59,800 | 61,000 | 59,800 | 60,000 | 119 | 150 |
| 2010-01-14 | 61,000 | 62,200 | 56,500 | 58,300 | 410 | 145.75 |
| 2010-01-13 | 59,900 | 65,900 | 55,100 | 65,000 | 900 | 162.50 |
| 2010-01-12 | 50,000 | 55,900 | 50,000 | 55,900 | 510 | 139.75 |
| 2010-01-08 | 48,900 | 48,900 | 48,900 | 48,900 | 2 | 122.25 |
| 2010-01-07 | 48,900 | 48,900 | 47,152 | 48,552 | 6 | 121.38 |
| 2010-01-06 | 47,152 | 47,152 | 47,152 | 47,152 | 1 | 117.88 |
| 2010-01-05 | 49,200 | 49,200 | 48,100 | 48,100 | 27 | 120.25 |
| 2010-01-04 | 49,000 | 49,900 | 49,000 | 49,900 | 24 | 124.75 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2014-02-26]1株→100株 [2010-08-27]1株→2株
