3842 (株)ネクストジェン 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 | 94,000 | 106,700 | 94,000 | 106,700 | 766 | 1,067 |
| 2010-12-29 | 88,400 | 91,700 | 87,400 | 91,700 | 140 | 917 |
| 2010-12-28 | 87,500 | 89,900 | 87,000 | 89,900 | 58 | 899 |
| 2010-12-27 | 84,800 | 91,700 | 80,400 | 87,500 | 197 | 875 |
| 2010-12-24 | 82,200 | 85,000 | 79,800 | 85,000 | 81 | 850 |
| 2010-12-22 | 85,300 | 87,000 | 77,700 | 84,800 | 189 | 848 |
| 2010-12-21 | 77,200 | 92,400 | 77,200 | 83,800 | 280 | 838 |
| 2010-12-20 | 75,800 | 78,900 | 75,800 | 78,900 | 126 | 789 |
| 2010-12-17 | 74,000 | 75,800 | 72,000 | 75,800 | 67 | 758 |
| 2010-12-16 | 75,000 | 75,500 | 71,500 | 72,500 | 53 | 725 |
| 2010-12-15 | 75,300 | 75,300 | 70,400 | 72,000 | 72 | 720 |
| 2010-12-14 | 80,000 | 81,000 | 74,100 | 76,500 | 100 | 765 |
| 2010-12-13 | 72,000 | 76,000 | 69,500 | 76,000 | 202 | 760 |
| 2010-12-10 | 68,100 | 71,000 | 67,400 | 71,000 | 66 | 710 |
| 2010-12-09 | 70,000 | 70,000 | 68,100 | 69,800 | 44 | 698 |
| 2010-12-08 | 68,400 | 71,900 | 68,300 | 69,000 | 52 | 690 |
| 2010-12-07 | 70,000 | 70,600 | 68,100 | 69,100 | 31 | 691 |
| 2010-12-06 | 68,300 | 71,200 | 66,500 | 70,200 | 87 | 702 |
| 2010-12-03 | 67,900 | 68,900 | 66,300 | 68,800 | 28 | 688 |
| 2010-12-02 | 68,000 | 68,900 | 66,500 | 67,900 | 30 | 679 |
| 2010-12-01 | 64,600 | 68,000 | 64,500 | 67,600 | 50 | 676 |
| 2010-11-30 | 70,500 | 70,500 | 64,800 | 66,600 | 143 | 666 |
| 2010-11-29 | 70,500 | 74,500 | 70,000 | 70,000 | 132 | 700 |
| 2010-11-26 | 78,000 | 78,200 | 69,000 | 69,500 | 210 | 695 |
| 2010-11-25 | 78,000 | 78,000 | 70,000 | 72,000 | 182 | 720 |
| 2010-11-24 | 67,200 | 77,000 | 67,200 | 75,600 | 269 | 756 |
| 2010-11-22 | 59,900 | 68,200 | 59,000 | 68,200 | 262 | 682 |
| 2010-11-19 | 59,500 | 59,500 | 58,300 | 59,000 | 35 | 590 |
| 2010-11-18 | 61,000 | 62,000 | 58,500 | 58,500 | 130 | 585 |
| 2010-11-17 | 52,000 | 62,000 | 52,000 | 60,000 | 176 | 600 |
| 2010-11-16 | 52,800 | 54,500 | 52,200 | 54,000 | 37 | 540 |
| 2010-11-15 | 54,000 | 54,000 | 52,100 | 52,800 | 70 | 528 |
| 2010-11-12 | 56,900 | 56,900 | 54,000 | 56,000 | 34 | 560 |
| 2010-11-11 | 58,000 | 59,900 | 56,600 | 58,300 | 104 | 583 |
| 2010-11-10 | 53,000 | 57,000 | 50,100 | 57,000 | 262 | 570 |
| 2010-11-09 | 49,000 | 55,000 | 49,000 | 51,200 | 136 | 512 |
| 2010-11-08 | 49,000 | 52,000 | 48,000 | 48,000 | 66 | 480 |
| 2010-11-05 | 46,300 | 48,000 | 46,100 | 48,000 | 28 | 480 |
| 2010-11-04 | 46,000 | 46,550 | 45,700 | 46,100 | 21 | 461 |
| 2010-11-02 | 45,400 | 46,800 | 45,300 | 46,800 | 16 | 468 |
| 2010-11-01 | 49,000 | 49,050 | 45,000 | 47,800 | 70 | 478 |
| 2010-10-29 | 52,000 | 53,000 | 49,050 | 49,050 | 27 | 490.50 |
| 2010-10-28 | 54,000 | 54,800 | 52,000 | 54,800 | 37 | 548 |
| 2010-10-27 | 55,000 | 55,000 | 52,500 | 53,900 | 47 | 539 |
| 2010-10-26 | 54,000 | 54,000 | 51,600 | 53,300 | 50 | 533 |
| 2010-10-25 | 58,000 | 58,800 | 51,700 | 53,000 | 207 | 530 |
| 2010-10-22 | 58,500 | 62,400 | 57,000 | 60,000 | 495 | 600 |
| 2010-10-21 | 44,800 | 52,700 | 44,800 | 52,700 | 220 | 527 |
| 2010-10-20 | 44,900 | 45,700 | 43,400 | 45,700 | 22 | 457 |
| 2010-10-19 | 44,800 | 46,500 | 44,800 | 45,500 | 33 | 455 |
| 2010-10-18 | 46,000 | 46,000 | 45,200 | 45,200 | 11 | 452 |
| 2010-10-15 | 45,700 | 45,700 | 45,000 | 45,600 | 7 | 456 |
| 2010-10-14 | 46,000 | 46,700 | 45,500 | 46,700 | 10 | 467 |
| 2010-10-13 | 45,500 | 45,600 | 45,500 | 45,600 | 17 | 456 |
| 2010-10-12 | 46,250 | 46,300 | 46,000 | 46,000 | 8 | 460 |
| 2010-10-08 | 46,150 | 47,900 | 45,800 | 47,900 | 13 | 479 |
| 2010-10-07 | 45,900 | 47,800 | 45,000 | 47,800 | 31 | 478 |
| 2010-10-06 | 45,800 | 45,950 | 45,000 | 45,900 | 14 | 459 |
| 2010-10-05 | 45,300 | 46,000 | 45,050 | 46,000 | 12 | 460 |
| 2010-10-04 | 48,000 | 48,000 | 46,000 | 46,000 | 33 | 460 |
| 2010-10-01 | 48,300 | 49,400 | 47,900 | 47,900 | 20 | 479 |
| 2010-09-30 | 48,500 | 49,150 | 48,000 | 49,150 | 24 | 491.50 |
| 2010-09-29 | 49,250 | 50,000 | 49,000 | 49,000 | 29 | 490 |
| 2010-09-28 | 49,300 | 50,900 | 49,000 | 50,900 | 8 | 509 |
| 2010-09-27 | 52,200 | 52,200 | 49,350 | 49,800 | 15 | 498 |
| 2010-09-24 | 52,000 | 52,000 | 49,200 | 50,600 | 30 | 506 |
| 2010-09-22 | 52,000 | 52,500 | 52,000 | 52,500 | 19 | 525 |
| 2010-09-21 | 51,500 | 52,500 | 48,600 | 52,500 | 22 | 525 |
| 2010-09-17 | 51,500 | 53,000 | 51,100 | 51,700 | 59 | 517 |
| 2010-09-16 | 54,500 | 54,500 | 50,700 | 52,500 | 57 | 525 |
| 2010-09-15 | 52,000 | 56,500 | 50,800 | 54,400 | 207 | 544 |
| 2010-09-14 | 49,700 | 52,000 | 49,000 | 52,000 | 55 | 520 |
| 2010-09-13 | 48,700 | 50,000 | 48,700 | 49,000 | 42 | 490 |
| 2010-09-10 | 49,400 | 49,400 | 49,000 | 49,400 | 5 | 494 |
| 2010-09-09 | 49,400 | 49,800 | 49,400 | 49,800 | 4 | 498 |
| 2010-09-08 | 48,700 | 48,700 | 47,000 | 48,700 | 11 | 487 |
| 2010-09-07 | 48,000 | 48,000 | 48,000 | 48,000 | 2 | 480 |
| 2010-09-06 | 47,700 | 49,900 | 46,700 | 47,900 | 32 | 479 |
| 2010-09-03 | 47,400 | 47,400 | 47,400 | 47,400 | 6 | 474 |
| 2010-09-02 | 47,350 | 49,000 | 47,350 | 48,000 | 15 | 480 |
| 2010-09-01 | 47,800 | 48,700 | 46,600 | 47,900 | 9 | 479 |
| 2010-08-31 | 47,850 | 47,850 | 47,800 | 47,800 | 7 | 478 |
| 2010-08-30 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2010-08-27 | 49,400 | 49,800 | 49,000 | 49,800 | 15 | 498 |
| 2010-08-26 | 47,400 | 48,700 | 47,400 | 48,000 | 16 | 480 |
| 2010-08-25 | 46,700 | 46,700 | 45,300 | 46,000 | 10 | 460 |
| 2010-08-24 | 47,050 | 47,050 | 46,700 | 46,750 | 10 | 467.50 |
| 2010-08-23 | 48,950 | 48,950 | 47,550 | 48,000 | 3 | 480 |
| 2010-08-20 | 47,000 | 48,900 | 46,800 | 48,400 | 21 | 484 |
| 2010-08-19 | 47,600 | 49,550 | 47,000 | 47,600 | 17 | 476 |
| 2010-08-18 | 49,500 | 49,800 | 48,600 | 49,000 | 20 | 490 |
| 2010-08-17 | 48,900 | 48,900 | 47,600 | 48,400 | 9 | 484 |
| 2010-08-16 | 49,000 | 49,000 | 48,000 | 48,500 | 25 | 485 |
| 2010-08-13 | 50,000 | 50,000 | 48,300 | 50,000 | 11 | 500 |
| 2010-08-12 | 51,600 | 51,600 | 48,500 | 50,000 | 32 | 500 |
| 2010-08-11 | 54,500 | 54,500 | 53,500 | 53,500 | 11 | 535 |
| 2010-08-10 | 52,500 | 55,000 | 52,500 | 54,500 | 16 | 545 |
| 2010-08-06 | 51,200 | 52,500 | 51,100 | 52,500 | 16 | 525 |
| 2010-08-05 | 53,000 | 53,000 | 51,000 | 52,500 | 40 | 525 |
| 2010-08-04 | 55,000 | 55,000 | 55,000 | 55,000 | 14 | 550 |
| 2010-08-03 | 56,700 | 56,700 | 55,300 | 55,300 | 7 | 553 |
| 2010-08-02 | 58,600 | 58,800 | 56,700 | 56,700 | 13 | 567 |
| 2010-07-30 | 60,100 | 61,700 | 60,100 | 60,600 | 10 | 606 |
| 2010-07-29 | 58,500 | 60,700 | 58,500 | 60,500 | 17 | 605 |
| 2010-07-28 | 58,000 | 60,000 | 57,500 | 60,000 | 34 | 600 |
| 2010-07-27 | 59,300 | 59,300 | 57,000 | 59,100 | 18 | 591 |
| 2010-07-26 | 59,000 | 59,600 | 57,300 | 59,000 | 34 | 590 |
| 2010-07-23 | 55,000 | 58,200 | 55,000 | 57,000 | 47 | 570 |
| 2010-07-22 | 56,400 | 56,400 | 53,800 | 53,800 | 58 | 538 |
| 2010-07-21 | 56,000 | 57,800 | 56,000 | 57,400 | 10 | 574 |
| 2010-07-20 | 56,400 | 57,000 | 55,000 | 57,000 | 22 | 570 |
| 2010-07-16 | 61,800 | 61,800 | 58,600 | 59,000 | 12 | 590 |
| 2010-07-15 | 59,000 | 61,200 | 58,500 | 61,200 | 18 | 612 |
| 2010-07-14 | 56,400 | 61,400 | 56,400 | 61,400 | 64 | 614 |
| 2010-07-13 | 56,800 | 57,200 | 56,800 | 57,000 | 7 | 570 |
| 2010-07-12 | 60,000 | 61,300 | 59,200 | 59,200 | 12 | 592 |
| 2010-07-09 | 58,200 | 59,900 | 57,500 | 58,000 | 19 | 580 |
| 2010-07-08 | 60,800 | 61,100 | 58,000 | 58,000 | 30 | 580 |
| 2010-07-07 | 61,000 | 61,000 | 59,000 | 59,800 | 15 | 598 |
| 2010-07-06 | 60,000 | 61,500 | 59,000 | 61,500 | 33 | 615 |
| 2010-07-05 | 57,100 | 60,000 | 57,100 | 59,900 | 21 | 599 |
| 2010-07-02 | 55,100 | 59,500 | 55,000 | 56,600 | 46 | 566 |
| 2010-07-01 | 57,300 | 58,500 | 55,000 | 55,100 | 63 | 551 |
| 2010-06-30 | 57,400 | 59,800 | 53,000 | 59,800 | 54 | 598 |
| 2010-06-29 | 60,300 | 64,000 | 57,300 | 57,500 | 121 | 575 |
| 2010-06-28 | 69,800 | 69,800 | 62,100 | 62,200 | 55 | 622 |
| 2010-06-25 | 70,800 | 70,800 | 67,600 | 69,200 | 57 | 692 |
| 2010-06-24 | 71,500 | 72,500 | 70,200 | 71,500 | 53 | 715 |
| 2010-06-23 | 74,600 | 74,600 | 69,200 | 70,700 | 171 | 707 |
| 2010-06-22 | 66,600 | 77,900 | 65,500 | 73,100 | 247 | 731 |
| 2010-06-21 | 67,700 | 68,900 | 66,000 | 68,500 | 63 | 685 |
| 2010-06-18 | 67,800 | 69,000 | 66,000 | 66,700 | 156 | 667 |
| 2010-06-17 | 74,000 | 74,000 | 71,000 | 71,300 | 98 | 713 |
| 2010-06-16 | 69,000 | 79,300 | 69,000 | 75,500 | 386 | 755 |
| 2010-06-15 | 70,200 | 70,200 | 67,000 | 69,300 | 60 | 693 |
| 2010-06-14 | 63,300 | 70,000 | 63,300 | 69,800 | 78 | 698 |
| 2010-06-11 | 64,400 | 64,900 | 63,300 | 63,300 | 39 | 633 |
| 2010-06-10 | 62,700 | 63,700 | 62,100 | 62,300 | 25 | 623 |
| 2010-06-09 | 65,000 | 65,000 | 62,000 | 62,300 | 110 | 623 |
| 2010-06-08 | 64,400 | 67,500 | 62,500 | 65,500 | 130 | 655 |
| 2010-06-07 | 66,500 | 66,500 | 62,100 | 62,400 | 202 | 624 |
| 2010-06-04 | 68,100 | 74,000 | 68,100 | 71,400 | 108 | 714 |
| 2010-06-03 | 68,500 | 70,000 | 66,800 | 67,700 | 90 | 677 |
| 2010-06-02 | 68,000 | 70,000 | 65,500 | 65,500 | 54 | 655 |
| 2010-06-01 | 68,400 | 71,000 | 67,000 | 69,000 | 96 | 690 |
| 2010-05-31 | 67,000 | 72,000 | 65,500 | 72,000 | 76 | 720 |
| 2010-05-28 | 67,300 | 68,300 | 65,100 | 68,000 | 66 | 680 |
| 2010-05-27 | 56,800 | 64,500 | 56,800 | 63,800 | 86 | 638 |
| 2010-05-26 | 58,500 | 59,900 | 56,000 | 59,800 | 42 | 598 |
| 2010-05-25 | 63,000 | 63,000 | 55,300 | 57,000 | 95 | 570 |
| 2010-05-24 | 63,200 | 63,700 | 61,600 | 63,000 | 72 | 630 |
| 2010-05-21 | 60,000 | 62,200 | 60,000 | 62,200 | 136 | 622 |
| 2010-05-20 | 66,000 | 67,500 | 61,500 | 65,000 | 96 | 650 |
| 2010-05-19 | 64,000 | 66,800 | 61,100 | 66,000 | 156 | 660 |
| 2010-05-18 | 68,500 | 71,000 | 62,100 | 63,000 | 324 | 630 |
| 2010-05-17 | 74,200 | 75,000 | 68,500 | 69,300 | 101 | 693 |
| 2010-05-14 | 79,400 | 79,400 | 77,100 | 78,800 | 47 | 788 |
| 2010-05-13 | 77,600 | 79,800 | 75,600 | 77,900 | 56 | 779 |
| 2010-05-12 | 80,000 | 85,500 | 75,100 | 77,600 | 159 | 776 |
| 2010-05-11 | 83,000 | 84,500 | 73,000 | 74,500 | 194 | 745 |
| 2010-05-10 | 84,800 | 87,800 | 82,000 | 82,000 | 147 | 820 |
| 2010-05-07 | 84,000 | 89,800 | 84,000 | 87,800 | 313 | 878 |
| 2010-05-06 | 94,900 | 101,000 | 94,000 | 97,500 | 463 | 975 |
| 2010-04-30 | 94,800 | 99,800 | 91,000 | 94,500 | 245 | 945 |
| 2010-04-28 | 97,200 | 97,200 | 96,000 | 96,000 | 136 | 960 |
| 2010-04-27 | 101,000 | 101,000 | 98,000 | 99,000 | 158 | 990 |
| 2010-04-26 | 103,000 | 103,000 | 99,700 | 101,000 | 255 | 1,010 |
| 2010-04-23 | 103,500 | 103,500 | 99,100 | 99,600 | 416 | 996 |
| 2010-04-22 | 105,000 | 109,500 | 103,100 | 104,900 | 234 | 1,049 |
| 2010-04-21 | 103,000 | 117,900 | 98,000 | 109,500 | 784 | 1,095 |
| 2010-04-20 | 136,000 | 136,000 | 97,300 | 103,000 | 2,198 | 1,030 |
| 2010-04-19 | 97,400 | 106,000 | 97,000 | 106,000 | 846 | 1,060 |
| 2010-04-16 | 80,500 | 91,000 | 80,500 | 91,000 | 1,360 | 910 |
| 2010-04-15 | 70,000 | 76,000 | 70,000 | 76,000 | 341 | 760 |
| 2010-04-14 | 67,600 | 67,600 | 65,000 | 66,000 | 92 | 660 |
| 2010-04-13 | 67,500 | 67,500 | 64,800 | 66,100 | 172 | 661 |
| 2010-04-12 | 71,000 | 71,000 | 66,900 | 66,900 | 123 | 669 |
| 2010-04-09 | 71,000 | 73,800 | 67,500 | 69,300 | 188 | 693 |
| 2010-04-08 | 68,500 | 73,400 | 67,000 | 70,500 | 322 | 705 |
| 2010-04-07 | 64,100 | 71,000 | 64,000 | 69,100 | 316 | 691 |
| 2010-04-06 | 64,900 | 65,000 | 63,700 | 63,900 | 65 | 639 |
| 2010-04-05 | 66,500 | 66,500 | 63,200 | 63,400 | 128 | 634 |
| 2010-04-02 | 63,000 | 65,100 | 62,000 | 64,700 | 40 | 647 |
| 2010-04-01 | 67,100 | 67,100 | 61,600 | 63,500 | 127 | 635 |
| 2010-03-31 | 65,800 | 71,000 | 62,000 | 65,100 | 389 | 651 |
| 2010-03-30 | 59,600 | 64,000 | 59,600 | 63,800 | 219 | 638 |
| 2010-03-29 | 60,000 | 61,900 | 59,000 | 61,500 | 118 | 615 |
| 2010-03-26 | 61,000 | 62,400 | 57,700 | 58,100 | 249 | 581 |
| 2010-03-25 | 64,000 | 64,900 | 60,500 | 62,000 | 131 | 620 |
| 2010-03-24 | 71,500 | 71,500 | 62,000 | 64,000 | 445 | 640 |
| 2010-03-23 | 63,000 | 68,000 | 61,000 | 68,000 | 564 | 680 |
| 2010-03-19 | 55,500 | 64,000 | 55,500 | 58,000 | 449 | 580 |
| 2010-03-18 | 54,000 | 55,500 | 53,000 | 55,500 | 98 | 555 |
| 2010-03-17 | 55,300 | 55,300 | 53,300 | 53,300 | 92 | 533 |
| 2010-03-16 | 56,200 | 57,500 | 53,000 | 55,300 | 223 | 553 |
| 2010-03-15 | 55,100 | 55,200 | 52,600 | 54,600 | 166 | 546 |
| 2010-03-12 | 56,500 | 56,900 | 54,000 | 55,000 | 35 | 550 |
| 2010-03-11 | 54,300 | 56,000 | 52,600 | 56,000 | 31 | 560 |
| 2010-03-10 | 56,800 | 57,800 | 54,100 | 54,100 | 197 | 541 |
| 2010-03-09 | 64,600 | 64,600 | 56,300 | 56,300 | 581 | 563 |
| 2010-03-08 | 57,000 | 65,000 | 54,000 | 63,600 | 418 | 636 |
| 2010-03-05 | 50,000 | 56,600 | 50,000 | 55,000 | 269 | 550 |
| 2010-03-04 | 52,000 | 52,000 | 49,600 | 50,000 | 66 | 500 |
| 2010-03-03 | 48,600 | 52,800 | 48,600 | 52,800 | 56 | 528 |
| 2010-03-02 | 49,600 | 49,600 | 48,300 | 48,600 | 42 | 486 |
| 2010-03-01 | 50,700 | 51,700 | 49,800 | 49,800 | 47 | 498 |
| 2010-02-26 | 51,000 | 51,900 | 49,500 | 51,700 | 122 | 517 |
| 2010-02-25 | 55,500 | 56,000 | 49,000 | 52,500 | 291 | 525 |
| 2010-02-24 | 55,000 | 59,000 | 52,300 | 54,500 | 290 | 545 |
| 2010-02-23 | 55,900 | 60,200 | 53,100 | 54,600 | 571 | 546 |
| 2010-02-22 | 50,100 | 52,500 | 50,000 | 50,200 | 20 | 502 |
| 2010-02-19 | 51,200 | 52,300 | 50,000 | 51,000 | 33 | 510 |
| 2010-02-18 | 50,500 | 56,900 | 50,500 | 52,200 | 125 | 522 |
| 2010-02-17 | 49,900 | 49,900 | 49,900 | 49,900 | 6 | 499 |
| 2010-02-16 | 48,800 | 49,900 | 48,000 | 49,900 | 46 | 499 |
| 2010-02-15 | 52,500 | 54,000 | 49,000 | 51,500 | 247 | 515 |
| 2010-02-12 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 470 |
| 2010-02-09 | 45,500 | 45,500 | 44,700 | 44,700 | 5 | 447 |
| 2010-02-08 | 46,300 | 47,000 | 46,000 | 46,000 | 5 | 460 |
| 2010-02-05 | 48,100 | 48,100 | 47,000 | 47,000 | 19 | 470 |
| 2010-02-04 | 48,850 | 48,850 | 48,850 | 48,850 | 1 | 488.50 |
| 2010-02-03 | 49,800 | 50,500 | 49,800 | 50,500 | 11 | 505 |
| 2010-02-02 | 47,850 | 50,000 | 47,200 | 50,000 | 9 | 500 |
| 2010-01-29 | 48,300 | 49,500 | 48,300 | 49,500 | 2 | 495 |
| 2010-01-28 | 49,500 | 49,500 | 49,000 | 49,000 | 2 | 490 |
| 2010-01-27 | 51,800 | 51,800 | 50,000 | 50,000 | 2 | 500 |
| 2010-01-26 | 53,000 | 53,600 | 50,000 | 50,000 | 27 | 500 |
| 2010-01-25 | 51,500 | 52,500 | 48,600 | 52,000 | 19 | 520 |
| 2010-01-22 | 54,000 | 54,000 | 50,600 | 51,500 | 53 | 515 |
| 2010-01-21 | 54,300 | 57,000 | 51,700 | 55,800 | 51 | 558 |
| 2010-01-20 | 47,200 | 54,300 | 46,900 | 53,700 | 54 | 537 |
| 2010-01-19 | 52,500 | 53,000 | 50,100 | 50,100 | 30 | 501 |
| 2010-01-18 | 55,000 | 57,500 | 52,000 | 54,800 | 99 | 548 |
| 2010-01-15 | 46,000 | 52,000 | 45,000 | 52,000 | 30 | 520 |
| 2010-01-14 | 45,750 | 46,000 | 45,200 | 46,000 | 22 | 460 |
| 2010-01-13 | 45,500 | 45,500 | 44,100 | 44,350 | 17 | 443.50 |
| 2010-01-12 | 44,500 | 45,900 | 44,500 | 45,900 | 5 | 459 |
| 2010-01-08 | 44,150 | 44,500 | 44,150 | 44,500 | 2 | 445 |
| 2010-01-07 | 44,150 | 45,500 | 43,600 | 45,500 | 14 | 455 |
| 2010-01-06 | 45,100 | 45,200 | 45,100 | 45,200 | 3 | 452 |
| 2010-01-05 | 46,500 | 49,500 | 45,000 | 45,150 | 27 | 451.50 |
| 2010-01-04 | 45,150 | 46,150 | 45,150 | 46,150 | 10 | 461.50 |
分割・併合履歴 ： [2013-06-26]1株→100株
