3843 フリービット(株) 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 | 326,000 | 336,500 | 316,500 | 326,000 | 2,582 | 815 |
| 2010-12-29 | 325,500 | 349,000 | 320,000 | 333,000 | 5,100 | 832.50 |
| 2010-12-28 | 289,300 | 325,000 | 284,000 | 318,500 | 5,954 | 796.25 |
| 2010-12-27 | 298,000 | 306,000 | 282,100 | 285,400 | 3,897 | 713.50 |
| 2010-12-24 | 245,800 | 293,900 | 244,000 | 291,800 | 7,679 | 729.50 |
| 2010-12-22 | 255,000 | 261,700 | 241,000 | 244,000 | 1,358 | 610 |
| 2010-12-21 | 259,000 | 263,500 | 255,000 | 255,000 | 1,117 | 637.50 |
| 2010-12-20 | 264,500 | 266,000 | 251,200 | 256,800 | 2,147 | 642 |
| 2010-12-17 | 244,000 | 262,000 | 242,000 | 260,600 | 3,955 | 651.50 |
| 2010-12-16 | 232,100 | 240,000 | 230,700 | 239,000 | 1,386 | 597.50 |
| 2010-12-15 | 226,000 | 245,300 | 225,400 | 231,900 | 3,171 | 579.75 |
| 2010-12-14 | 229,000 | 233,400 | 223,400 | 226,900 | 1,035 | 567.25 |
| 2010-12-13 | 221,000 | 232,400 | 218,100 | 230,800 | 1,251 | 577 |
| 2010-12-10 | 218,000 | 227,000 | 213,200 | 222,200 | 1,039 | 555.50 |
| 2010-12-09 | 221,800 | 225,500 | 217,000 | 218,000 | 690 | 545 |
| 2010-12-08 | 224,500 | 229,500 | 221,200 | 222,800 | 600 | 557 |
| 2010-12-07 | 230,600 | 230,700 | 225,000 | 226,000 | 520 | 565 |
| 2010-12-06 | 229,800 | 232,800 | 224,300 | 228,700 | 723 | 571.75 |
| 2010-12-03 | 232,000 | 232,100 | 225,900 | 228,800 | 501 | 572 |
| 2010-12-02 | 228,000 | 235,000 | 221,500 | 230,000 | 1,706 | 575 |
| 2010-12-01 | 215,000 | 227,400 | 212,000 | 225,100 | 1,636 | 562.75 |
| 2010-11-30 | 216,900 | 222,900 | 208,900 | 208,900 | 917 | 522.25 |
| 2010-11-29 | 218,000 | 223,000 | 213,500 | 216,900 | 729 | 542.25 |
| 2010-11-26 | 224,500 | 225,600 | 210,800 | 213,000 | 1,348 | 532.50 |
| 2010-11-25 | 240,000 | 242,000 | 227,100 | 227,100 | 1,511 | 567.75 |
| 2010-11-24 | 222,500 | 239,000 | 218,200 | 236,000 | 2,110 | 590 |
| 2010-11-22 | 215,000 | 230,500 | 212,200 | 227,500 | 2,470 | 568.75 |
| 2010-11-19 | 217,000 | 232,000 | 205,400 | 210,800 | 1,970 | 527 |
| 2010-11-18 | 225,000 | 250,800 | 214,500 | 218,000 | 5,519 | 545 |
| 2010-11-17 | 183,000 | 225,000 | 182,000 | 221,900 | 4,676 | 554.75 |
| 2010-11-16 | 177,000 | 187,000 | 175,500 | 185,000 | 1,024 | 462.50 |
| 2010-11-15 | 176,600 | 177,000 | 172,300 | 175,500 | 225 | 438.75 |
| 2010-11-12 | 171,800 | 178,000 | 171,100 | 176,000 | 311 | 440 |
| 2010-11-11 | 176,200 | 176,600 | 171,200 | 173,100 | 568 | 432.75 |
| 2010-11-10 | 180,000 | 183,800 | 174,500 | 176,400 | 745 | 441 |
| 2010-11-09 | 181,000 | 188,900 | 179,700 | 179,700 | 1,039 | 449.25 |
| 2010-11-08 | 177,700 | 182,900 | 176,600 | 182,900 | 596 | 457.25 |
| 2010-11-05 | 174,100 | 178,900 | 174,000 | 175,900 | 419 | 439.75 |
| 2010-11-04 | 178,500 | 178,500 | 169,500 | 169,900 | 415 | 424.75 |
| 2010-11-02 | 172,500 | 178,300 | 172,500 | 176,600 | 393 | 441.50 |
| 2010-11-01 | 167,000 | 172,500 | 167,000 | 171,200 | 254 | 428 |
| 2010-10-29 | 166,200 | 169,000 | 165,000 | 167,000 | 123 | 417.50 |
| 2010-10-28 | 167,100 | 170,700 | 165,100 | 166,000 | 142 | 415 |
| 2010-10-27 | 169,500 | 172,800 | 164,800 | 166,700 | 180 | 416.75 |
| 2010-10-26 | 170,600 | 176,000 | 168,100 | 168,800 | 251 | 422 |
| 2010-10-25 | 169,400 | 178,500 | 168,800 | 170,500 | 483 | 426.25 |
| 2010-10-22 | 160,900 | 168,800 | 160,900 | 168,400 | 257 | 421 |
| 2010-10-21 | 163,900 | 166,500 | 159,500 | 160,900 | 183 | 402.25 |
| 2010-10-20 | 169,800 | 169,800 | 162,600 | 164,500 | 208 | 411.25 |
| 2010-10-19 | 159,200 | 172,000 | 159,200 | 169,900 | 452 | 424.75 |
| 2010-10-18 | 158,600 | 164,700 | 157,500 | 159,500 | 193 | 398.75 |
| 2010-10-15 | 162,600 | 165,000 | 160,000 | 161,600 | 229 | 404 |
| 2010-10-14 | 161,700 | 168,900 | 160,600 | 163,500 | 335 | 408.75 |
| 2010-10-13 | 166,000 | 169,500 | 158,800 | 160,300 | 365 | 400.75 |
| 2010-10-12 | 172,000 | 174,500 | 165,800 | 166,500 | 240 | 416.25 |
| 2010-10-08 | 178,600 | 180,000 | 172,000 | 173,000 | 233 | 432.50 |
| 2010-10-07 | 180,000 | 184,700 | 177,400 | 180,100 | 290 | 450.25 |
| 2010-10-06 | 179,000 | 183,500 | 176,000 | 181,500 | 326 | 453.75 |
| 2010-10-05 | 180,700 | 181,800 | 173,500 | 177,100 | 316 | 442.75 |
| 2010-10-04 | 188,000 | 188,000 | 177,300 | 180,600 | 682 | 451.50 |
| 2010-10-01 | 174,100 | 178,800 | 172,500 | 176,500 | 424 | 441.25 |
| 2010-09-30 | 170,000 | 177,000 | 168,100 | 172,500 | 563 | 431.25 |
| 2010-09-29 | 165,800 | 174,300 | 161,500 | 172,700 | 546 | 431.75 |
| 2010-09-28 | 158,700 | 167,400 | 158,700 | 162,300 | 552 | 405.75 |
| 2010-09-27 | 168,000 | 168,000 | 158,100 | 158,600 | 794 | 396.50 |
| 2010-09-24 | 175,100 | 175,100 | 170,000 | 171,500 | 347 | 428.75 |
| 2010-09-22 | 177,100 | 180,100 | 175,600 | 175,600 | 201 | 439 |
| 2010-09-21 | 178,000 | 182,600 | 177,000 | 180,000 | 258 | 450 |
| 2010-09-17 | 178,800 | 182,000 | 178,800 | 180,000 | 244 | 450 |
| 2010-09-16 | 185,100 | 186,300 | 178,000 | 179,000 | 432 | 447.50 |
| 2010-09-15 | 180,000 | 188,700 | 178,800 | 185,000 | 747 | 462.50 |
| 2010-09-14 | 178,000 | 183,900 | 175,800 | 179,600 | 498 | 449 |
| 2010-09-13 | 178,900 | 179,800 | 177,100 | 177,800 | 242 | 444.50 |
| 2010-09-10 | 178,500 | 181,500 | 176,000 | 179,900 | 410 | 449.75 |
| 2010-09-09 | 176,200 | 182,500 | 173,100 | 180,200 | 1,144 | 450.50 |
| 2010-09-08 | 190,700 | 191,500 | 186,000 | 188,200 | 433 | 470.50 |
| 2010-09-07 | 197,500 | 197,900 | 191,500 | 193,300 | 494 | 483.25 |
| 2010-09-06 | 198,100 | 199,500 | 191,600 | 195,000 | 645 | 487.50 |
| 2010-09-03 | 195,000 | 204,000 | 189,000 | 195,200 | 631 | 488 |
| 2010-09-02 | 205,700 | 209,400 | 191,600 | 196,000 | 1,639 | 490 |
| 2010-09-01 | 188,000 | 216,000 | 184,000 | 204,000 | 4,312 | 510 |
| 2010-08-31 | 178,000 | 180,900 | 175,000 | 176,000 | 403 | 440 |
| 2010-08-30 | 183,000 | 189,000 | 181,500 | 182,000 | 713 | 455 |
| 2010-08-27 | 175,000 | 184,000 | 172,900 | 181,000 | 902 | 452.50 |
| 2010-08-26 | 173,100 | 181,800 | 169,100 | 174,800 | 1,219 | 437 |
| 2010-08-25 | 182,200 | 184,500 | 168,100 | 170,500 | 2,180 | 426.25 |
| 2010-08-24 | 201,500 | 204,000 | 188,000 | 189,000 | 703 | 472.50 |
| 2010-08-23 | 196,000 | 223,000 | 187,400 | 204,000 | 1,613 | 510 |
| 2010-08-20 | 201,000 | 206,000 | 200,100 | 201,600 | 515 | 504 |
| 2010-08-19 | 202,700 | 212,900 | 202,100 | 211,000 | 324 | 527.50 |
| 2010-08-18 | 214,800 | 216,000 | 204,100 | 206,000 | 440 | 515 |
| 2010-08-17 | 226,700 | 229,900 | 208,000 | 213,000 | 614 | 532.50 |
| 2010-08-16 | 238,700 | 239,300 | 230,000 | 232,600 | 183 | 581.50 |
| 2010-08-13 | 234,000 | 240,000 | 232,800 | 239,500 | 173 | 598.75 |
| 2010-08-12 | 233,000 | 234,800 | 225,000 | 234,000 | 439 | 585 |
| 2010-08-11 | 248,500 | 248,500 | 240,500 | 240,500 | 194 | 601.25 |
| 2010-08-10 | 250,100 | 250,500 | 245,500 | 246,500 | 146 | 616.25 |
| 2010-08-09 | 244,500 | 250,000 | 242,500 | 248,000 | 165 | 620 |
| 2010-08-06 | 241,500 | 246,600 | 239,300 | 246,500 | 214 | 616.25 |
| 2010-08-05 | 243,000 | 247,800 | 242,200 | 242,700 | 213 | 606.75 |
| 2010-08-04 | 245,800 | 249,000 | 241,000 | 241,000 | 368 | 602.50 |
| 2010-08-03 | 250,100 | 255,000 | 247,000 | 250,000 | 317 | 625 |
| 2010-08-02 | 252,600 | 255,000 | 248,000 | 250,000 | 476 | 625 |
| 2010-07-30 | 268,000 | 270,500 | 256,000 | 257,600 | 420 | 644 |
| 2010-07-29 | 271,500 | 271,500 | 266,600 | 268,200 | 346 | 670.50 |
| 2010-07-28 | 277,000 | 278,700 | 270,000 | 273,400 | 281 | 683.50 |
| 2010-07-27 | 270,800 | 278,000 | 269,300 | 274,500 | 480 | 686.25 |
| 2010-07-26 | 273,500 | 275,200 | 267,100 | 268,500 | 497 | 671.25 |
| 2010-07-23 | 277,100 | 281,000 | 266,500 | 273,400 | 625 | 683.50 |
| 2010-07-22 | 261,900 | 281,000 | 259,000 | 275,000 | 1,212 | 687.50 |
| 2010-07-21 | 258,400 | 261,900 | 252,800 | 261,900 | 437 | 654.75 |
| 2010-07-20 | 253,000 | 263,000 | 252,200 | 253,400 | 250 | 633.50 |
| 2010-07-16 | 255,000 | 257,900 | 250,000 | 255,000 | 414 | 637.50 |
| 2010-07-15 | 258,100 | 259,400 | 253,000 | 255,900 | 283 | 639.75 |
| 2010-07-14 | 263,200 | 266,800 | 258,200 | 261,700 | 256 | 654.25 |
| 2010-07-13 | 255,000 | 264,000 | 252,500 | 260,200 | 569 | 650.50 |
| 2010-07-12 | 263,000 | 263,500 | 250,000 | 255,500 | 370 | 638.75 |
| 2010-07-09 | 263,100 | 273,000 | 263,100 | 264,200 | 412 | 660.50 |
| 2010-07-08 | 273,300 | 277,300 | 263,700 | 265,800 | 582 | 664.50 |
| 2010-07-07 | 258,000 | 270,200 | 252,000 | 268,300 | 857 | 670.75 |
| 2010-07-06 | 246,900 | 263,000 | 245,800 | 260,700 | 915 | 651.75 |
| 2010-07-05 | 241,000 | 254,500 | 241,000 | 250,000 | 758 | 625 |
| 2010-07-02 | 239,000 | 249,900 | 239,000 | 246,000 | 976 | 615 |
| 2010-07-01 | 241,700 | 245,800 | 239,100 | 240,200 | 979 | 600.50 |
| 2010-06-30 | 247,700 | 253,300 | 243,600 | 246,700 | 1,289 | 616.75 |
| 2010-06-29 | 264,500 | 268,000 | 255,000 | 255,000 | 1,727 | 637.50 |
| 2010-06-28 | 287,800 | 293,900 | 267,000 | 269,500 | 782 | 673.75 |
| 2010-06-25 | 282,500 | 297,800 | 278,100 | 288,200 | 1,932 | 720.50 |
| 2010-06-24 | 269,100 | 293,000 | 267,700 | 282,500 | 2,372 | 706.25 |
| 2010-06-23 | 255,000 | 271,000 | 252,100 | 271,000 | 1,093 | 677.50 |
| 2010-06-22 | 259,100 | 261,000 | 252,400 | 258,900 | 759 | 647.25 |
| 2010-06-21 | 248,500 | 265,000 | 238,000 | 262,000 | 1,547 | 655 |
| 2010-06-18 | 260,600 | 261,600 | 246,400 | 248,900 | 1,886 | 622.25 |
| 2010-06-17 | 272,000 | 272,700 | 262,000 | 265,600 | 702 | 664 |
| 2010-06-16 | 269,500 | 271,000 | 261,000 | 270,000 | 1,103 | 675 |
| 2010-06-15 | 274,400 | 277,400 | 264,000 | 267,500 | 1,484 | 668.75 |
| 2010-06-14 | 288,500 | 295,000 | 265,500 | 274,200 | 4,137 | 685.50 |
| 2010-06-11 | 315,000 | 318,000 | 310,000 | 312,500 | 689 | 781.25 |
| 2010-06-10 | 304,000 | 313,500 | 304,000 | 310,000 | 350 | 775 |
| 2010-06-09 | 324,500 | 325,000 | 304,000 | 307,500 | 641 | 768.75 |
| 2010-06-08 | 302,500 | 327,000 | 301,500 | 320,000 | 540 | 800 |
| 2010-06-07 | 312,000 | 319,500 | 307,500 | 309,500 | 468 | 773.75 |
| 2010-06-04 | 328,500 | 333,500 | 321,000 | 324,000 | 662 | 810 |
| 2010-06-03 | 333,500 | 336,500 | 318,500 | 322,000 | 1,446 | 805 |
| 2010-06-02 | 315,000 | 316,500 | 299,000 | 305,500 | 1,198 | 763.75 |
| 2010-06-01 | 330,500 | 338,000 | 321,500 | 322,000 | 997 | 805 |
| 2010-05-31 | 303,500 | 339,500 | 303,500 | 335,500 | 2,851 | 838.75 |
| 2010-05-28 | 282,100 | 296,000 | 281,100 | 289,100 | 1,454 | 722.75 |
| 2010-05-27 | 270,000 | 285,000 | 264,500 | 280,100 | 1,566 | 700.25 |
| 2010-05-26 | 288,600 | 295,000 | 247,100 | 284,300 | 2,190 | 710.75 |
| 2010-05-25 | 328,500 | 331,000 | 286,300 | 287,500 | 837 | 718.75 |
| 2010-05-24 | 334,500 | 342,000 | 328,500 | 331,000 | 248 | 827.50 |
| 2010-05-21 | 327,000 | 344,000 | 327,000 | 338,000 | 465 | 845 |
| 2010-05-20 | 331,500 | 346,000 | 331,500 | 341,000 | 326 | 852.50 |
| 2010-05-19 | 329,500 | 340,000 | 325,000 | 338,500 | 470 | 846.25 |
| 2010-05-18 | 342,000 | 347,000 | 333,000 | 335,500 | 329 | 838.75 |
| 2010-05-17 | 352,000 | 362,000 | 338,500 | 341,000 | 525 | 852.50 |
| 2010-05-14 | 358,000 | 365,000 | 339,500 | 359,000 | 494 | 897.50 |
| 2010-05-13 | 350,500 | 365,000 | 350,500 | 365,000 | 349 | 912.50 |
| 2010-05-12 | 358,000 | 364,500 | 342,000 | 345,500 | 509 | 863.75 |
| 2010-05-11 | 373,000 | 373,500 | 357,500 | 360,000 | 312 | 900 |
| 2010-05-10 | 360,000 | 368,500 | 360,000 | 367,000 | 234 | 917.50 |
| 2010-05-07 | 359,000 | 370,000 | 350,000 | 362,500 | 677 | 906.25 |
| 2010-05-06 | 392,500 | 398,000 | 372,000 | 378,000 | 576 | 945 |
| 2010-04-30 | 396,500 | 403,000 | 391,500 | 399,500 | 858 | 998.75 |
| 2010-04-28 | 383,000 | 403,000 | 380,500 | 396,500 | 1,342 | 991.25 |
| 2010-04-27 | 378,000 | 385,500 | 376,000 | 385,000 | 533 | 962.50 |
| 2010-04-26 | 374,000 | 386,500 | 372,000 | 383,500 | 548 | 958.75 |
| 2010-04-23 | 359,500 | 374,000 | 359,500 | 371,000 | 795 | 927.50 |
| 2010-04-22 | 372,000 | 377,000 | 368,000 | 373,500 | 568 | 933.75 |
| 2010-04-21 | 372,500 | 377,500 | 370,500 | 375,000 | 566 | 937.50 |
| 2010-04-20 | 381,000 | 386,000 | 368,000 | 369,500 | 845 | 923.75 |
| 2010-04-19 | 389,000 | 389,000 | 380,500 | 383,500 | 713 | 958.75 |
| 2010-04-16 | 406,000 | 406,000 | 390,000 | 396,500 | 883 | 991.25 |
| 2010-04-15 | 410,500 | 412,000 | 403,000 | 407,000 | 392 | 1,017.50 |
| 2010-04-14 | 408,000 | 409,500 | 403,000 | 409,500 | 288 | 1,023.75 |
| 2010-04-13 | 409,000 | 410,000 | 400,500 | 403,000 | 595 | 1,007.50 |
| 2010-04-12 | 417,000 | 426,000 | 408,500 | 411,500 | 1,140 | 1,028.75 |
| 2010-04-09 | 406,000 | 416,500 | 404,000 | 413,500 | 744 | 1,033.75 |
| 2010-04-08 | 393,500 | 411,000 | 393,000 | 408,500 | 730 | 1,021.25 |
| 2010-04-07 | 403,000 | 403,500 | 393,000 | 398,500 | 468 | 996.25 |
| 2010-04-06 | 407,500 | 408,000 | 397,000 | 403,000 | 619 | 1,007.50 |
| 2010-04-05 | 400,000 | 410,000 | 397,000 | 409,500 | 964 | 1,023.75 |
| 2010-04-02 | 378,000 | 401,500 | 375,500 | 396,500 | 1,356 | 991.25 |
| 2010-04-01 | 379,000 | 379,500 | 375,000 | 378,000 | 182 | 945 |
| 2010-03-31 | 381,000 | 383,000 | 373,000 | 377,500 | 324 | 943.75 |
| 2010-03-30 | 385,000 | 385,000 | 379,000 | 380,000 | 286 | 950 |
| 2010-03-29 | 379,000 | 385,000 | 374,000 | 382,500 | 282 | 956.25 |
| 2010-03-26 | 373,500 | 381,000 | 368,500 | 380,000 | 426 | 950 |
| 2010-03-25 | 383,000 | 384,500 | 374,500 | 374,500 | 464 | 936.25 |
| 2010-03-24 | 374,000 | 382,500 | 370,000 | 381,000 | 521 | 952.50 |
| 2010-03-23 | 370,000 | 377,500 | 362,000 | 374,000 | 506 | 935 |
| 2010-03-19 | 367,000 | 371,500 | 365,500 | 368,000 | 288 | 920 |
| 2010-03-18 | 364,000 | 369,000 | 362,500 | 368,000 | 435 | 920 |
| 2010-03-17 | 363,000 | 365,500 | 356,000 | 364,000 | 645 | 910 |
| 2010-03-16 | 383,000 | 383,000 | 350,000 | 359,000 | 1,762 | 897.50 |
| 2010-03-15 | 388,500 | 389,000 | 382,000 | 383,500 | 352 | 958.75 |
| 2010-03-12 | 388,000 | 392,000 | 383,000 | 388,500 | 420 | 971.25 |
| 2010-03-11 | 395,000 | 398,000 | 384,500 | 388,500 | 492 | 971.25 |
| 2010-03-10 | 391,500 | 401,500 | 386,000 | 395,000 | 1,297 | 987.50 |
| 2010-03-09 | 396,000 | 396,000 | 374,000 | 379,500 | 1,224 | 948.75 |
| 2010-03-08 | 403,000 | 405,000 | 397,000 | 399,000 | 461 | 997.50 |
| 2010-03-05 | 400,000 | 406,500 | 400,000 | 401,500 | 358 | 1,003.75 |
| 2010-03-04 | 405,500 | 413,000 | 398,500 | 400,500 | 733 | 1,001.25 |
| 2010-03-03 | 398,000 | 404,500 | 397,000 | 404,000 | 350 | 1,010 |
| 2010-03-02 | 406,500 | 409,000 | 397,000 | 400,000 | 771 | 1,000 |
| 2010-03-01 | 389,500 | 408,000 | 387,000 | 400,500 | 919 | 1,001.25 |
| 2010-02-26 | 380,000 | 391,000 | 374,500 | 386,000 | 600 | 965 |
| 2010-02-25 | 393,500 | 395,000 | 378,500 | 381,000 | 823 | 952.50 |
| 2010-02-24 | 400,000 | 405,500 | 391,000 | 395,000 | 732 | 987.50 |
| 2010-02-23 | 430,000 | 433,000 | 382,500 | 397,000 | 1,947 | 992.50 |
| 2010-02-22 | 420,000 | 426,500 | 413,500 | 425,500 | 590 | 1,063.75 |
| 2010-02-19 | 420,500 | 428,000 | 410,000 | 414,000 | 458 | 1,035 |
| 2010-02-18 | 412,000 | 425,000 | 411,000 | 420,500 | 645 | 1,051.25 |
| 2010-02-17 | 400,000 | 415,000 | 399,500 | 410,500 | 630 | 1,026.25 |
| 2010-02-16 | 409,000 | 433,000 | 397,000 | 401,500 | 1,885 | 1,003.75 |
| 2010-02-15 | 393,000 | 419,000 | 390,500 | 414,000 | 1,080 | 1,035 |
| 2010-02-12 | 403,000 | 407,500 | 388,500 | 388,500 | 713 | 971.25 |
| 2010-02-10 | 407,500 | 413,000 | 400,500 | 404,000 | 410 | 1,010 |
| 2010-02-09 | 413,000 | 420,500 | 393,500 | 403,000 | 1,834 | 1,007.50 |
| 2010-02-08 | 391,000 | 421,500 | 391,000 | 418,500 | 1,288 | 1,046.25 |
| 2010-02-05 | 415,000 | 421,500 | 403,000 | 405,000 | 1,137 | 1,012.50 |
| 2010-02-04 | 446,000 | 446,000 | 418,500 | 428,000 | 1,325 | 1,070 |
| 2010-02-03 | 467,000 | 471,500 | 443,000 | 448,500 | 1,425 | 1,121.25 |
| 2010-02-02 | 472,000 | 484,000 | 465,000 | 472,500 | 1,648 | 1,181.25 |
| 2010-02-01 | 451,500 | 479,000 | 447,500 | 479,000 | 1,656 | 1,197.50 |
| 2010-01-29 | 434,500 | 447,000 | 429,000 | 444,500 | 728 | 1,111.25 |
| 2010-01-28 | 453,500 | 458,500 | 430,000 | 437,500 | 1,215 | 1,093.75 |
| 2010-01-27 | 445,000 | 450,000 | 425,000 | 448,000 | 1,713 | 1,120 |
| 2010-01-26 | 475,000 | 480,000 | 446,500 | 447,500 | 2,197 | 1,118.75 |
| 2010-01-25 | 454,500 | 470,000 | 450,000 | 469,000 | 2,220 | 1,172.50 |
| 2010-01-22 | 428,000 | 448,000 | 428,000 | 448,000 | 2,091 | 1,120 |
| 2010-01-21 | 418,000 | 431,500 | 418,000 | 431,500 | 1,552 | 1,078.75 |
| 2010-01-20 | 410,000 | 428,000 | 410,000 | 419,500 | 1,575 | 1,048.75 |
| 2010-01-19 | 405,000 | 412,500 | 403,000 | 408,500 | 425 | 1,021.25 |
| 2010-01-18 | 413,000 | 423,500 | 400,000 | 408,500 | 1,039 | 1,021.25 |
| 2010-01-15 | 412,000 | 422,500 | 410,500 | 418,000 | 632 | 1,045 |
| 2010-01-14 | 423,000 | 427,000 | 408,000 | 415,000 | 1,038 | 1,037.50 |
| 2010-01-13 | 402,500 | 419,500 | 397,000 | 417,000 | 1,164 | 1,042.50 |
| 2010-01-12 | 414,000 | 429,500 | 409,000 | 409,500 | 1,888 | 1,023.75 |
| 2010-01-08 | 390,000 | 415,500 | 389,000 | 412,000 | 1,769 | 1,030 |
| 2010-01-07 | 383,000 | 397,000 | 373,500 | 392,500 | 1,051 | 981.25 |
| 2010-01-06 | 400,000 | 402,500 | 384,000 | 387,500 | 1,688 | 968.75 |
| 2010-01-05 | 352,000 | 391,500 | 352,000 | 387,000 | 2,807 | 967.50 |
| 2010-01-04 | 345,000 | 350,000 | 343,000 | 350,000 | 208 | 875 |
分割・併合履歴 ： [2012-04-25]1株→400株 [2007-11-27]1株→3株
