3845 (株)アイフリークモバイル 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 | 99,000 | 101,600 | 95,000 | 101,100 | 442 | 252.75 |
| 2010-12-29 | 99,000 | 100,000 | 97,500 | 97,900 | 235 | 244.75 |
| 2010-12-28 | 101,900 | 103,000 | 100,100 | 100,400 | 261 | 251 |
| 2010-12-27 | 104,100 | 104,100 | 99,500 | 100,000 | 601 | 250 |
| 2010-12-24 | 105,000 | 105,000 | 101,600 | 104,100 | 337 | 260.25 |
| 2010-12-22 | 114,800 | 114,800 | 104,100 | 106,000 | 1,115 | 265 |
| 2010-12-21 | 112,000 | 115,000 | 107,900 | 110,700 | 1,043 | 276.75 |
| 2010-12-20 | 102,000 | 112,600 | 101,800 | 110,000 | 2,088 | 275 |
| 2010-12-17 | 101,300 | 101,800 | 98,500 | 99,100 | 402 | 247.75 |
| 2010-12-16 | 95,000 | 103,400 | 94,500 | 100,800 | 1,358 | 252 |
| 2010-12-15 | 101,900 | 102,000 | 95,000 | 95,400 | 889 | 238.50 |
| 2010-12-14 | 96,500 | 101,200 | 96,100 | 99,500 | 1,682 | 248.75 |
| 2010-12-13 | 88,100 | 94,700 | 88,100 | 94,500 | 505 | 236.25 |
| 2010-12-10 | 90,400 | 90,400 | 87,300 | 88,000 | 257 | 220 |
| 2010-12-09 | 93,000 | 93,500 | 88,700 | 89,200 | 352 | 223 |
| 2010-12-08 | 96,500 | 98,000 | 90,300 | 91,500 | 1,115 | 228.75 |
| 2010-12-07 | 86,500 | 96,000 | 85,800 | 95,000 | 1,415 | 237.50 |
| 2010-12-06 | 82,600 | 85,500 | 81,100 | 85,400 | 237 | 213.50 |
| 2010-12-03 | 84,600 | 85,700 | 82,000 | 82,700 | 219 | 206.75 |
| 2010-12-02 | 85,800 | 86,800 | 83,000 | 84,600 | 264 | 211.50 |
| 2010-12-01 | 82,900 | 85,600 | 81,300 | 84,100 | 225 | 210.25 |
| 2010-11-30 | 85,800 | 85,800 | 79,800 | 81,400 | 383 | 203.50 |
| 2010-11-29 | 88,100 | 88,900 | 85,000 | 85,100 | 321 | 212.75 |
| 2010-11-26 | 93,200 | 93,200 | 86,200 | 88,400 | 318 | 221 |
| 2010-11-25 | 93,700 | 94,800 | 90,300 | 91,700 | 443 | 229.25 |
| 2010-11-24 | 86,500 | 94,800 | 86,000 | 90,700 | 612 | 226.75 |
| 2010-11-22 | 90,000 | 90,000 | 86,000 | 89,100 | 401 | 222.75 |
| 2010-11-19 | 91,000 | 92,000 | 85,100 | 89,400 | 559 | 223.50 |
| 2010-11-18 | 90,600 | 97,200 | 88,100 | 88,100 | 1,051 | 220.25 |
| 2010-11-17 | 85,000 | 93,000 | 81,700 | 91,000 | 1,211 | 227.50 |
| 2010-11-16 | 92,900 | 93,500 | 88,000 | 89,300 | 974 | 223.25 |
| 2010-11-15 | 82,000 | 91,500 | 80,600 | 88,800 | 1,618 | 222 |
| 2010-11-12 | 81,900 | 82,900 | 79,000 | 80,600 | 515 | 201.50 |
| 2010-11-11 | 73,600 | 82,700 | 73,300 | 79,000 | 1,121 | 197.50 |
| 2010-11-10 | 75,500 | 78,200 | 72,100 | 72,100 | 588 | 180.25 |
| 2010-11-09 | 66,000 | 75,500 | 66,000 | 75,500 | 814 | 188.75 |
| 2010-11-08 | 66,400 | 66,400 | 63,600 | 65,500 | 242 | 163.75 |
| 2010-11-05 | 63,000 | 67,400 | 62,800 | 66,700 | 225 | 166.75 |
| 2010-11-04 | 61,200 | 62,900 | 60,500 | 62,000 | 97 | 155 |
| 2010-11-02 | 60,500 | 61,000 | 60,000 | 60,200 | 79 | 150.50 |
| 2010-11-01 | 61,000 | 61,400 | 60,000 | 61,000 | 104 | 152.50 |
| 2010-10-29 | 61,800 | 63,300 | 61,400 | 61,600 | 91 | 154 |
| 2010-10-28 | 64,600 | 64,600 | 62,800 | 62,800 | 83 | 157 |
| 2010-10-27 | 65,700 | 67,400 | 64,000 | 65,100 | 158 | 162.75 |
| 2010-10-26 | 67,100 | 69,500 | 65,400 | 66,300 | 241 | 165.75 |
| 2010-10-25 | 63,500 | 67,500 | 62,200 | 67,100 | 310 | 167.75 |
| 2010-10-22 | 63,000 | 63,100 | 61,100 | 61,700 | 101 | 154.25 |
| 2010-10-21 | 62,500 | 64,300 | 62,500 | 63,700 | 87 | 159.25 |
| 2010-10-20 | 63,700 | 64,700 | 62,000 | 62,800 | 175 | 157 |
| 2010-10-19 | 63,000 | 64,600 | 63,000 | 63,900 | 92 | 159.75 |
| 2010-10-18 | 65,700 | 66,000 | 63,600 | 64,000 | 239 | 160 |
| 2010-10-15 | 67,500 | 69,400 | 65,300 | 66,700 | 236 | 166.75 |
| 2010-10-14 | 70,000 | 70,000 | 66,200 | 67,300 | 197 | 168.25 |
| 2010-10-13 | 69,500 | 72,800 | 68,200 | 70,000 | 625 | 175 |
| 2010-10-12 | 66,200 | 70,500 | 66,200 | 67,800 | 209 | 169.50 |
| 2010-10-08 | 67,900 | 68,400 | 66,200 | 66,200 | 127 | 165.50 |
| 2010-10-07 | 66,800 | 70,100 | 66,800 | 68,500 | 94 | 171.25 |
| 2010-10-06 | 68,700 | 68,700 | 66,000 | 66,400 | 117 | 166 |
| 2010-10-05 | 68,800 | 68,800 | 65,400 | 66,700 | 137 | 166.75 |
| 2010-10-04 | 70,300 | 71,100 | 67,800 | 67,800 | 86 | 169.50 |
| 2010-10-01 | 69,000 | 70,000 | 68,300 | 69,300 | 69 | 173.25 |
| 2010-09-30 | 70,200 | 70,900 | 69,000 | 70,000 | 91 | 175 |
| 2010-09-29 | 70,300 | 72,000 | 70,200 | 71,100 | 136 | 177.75 |
| 2010-09-28 | 67,600 | 74,700 | 67,600 | 71,800 | 326 | 179.50 |
| 2010-09-27 | 70,500 | 70,500 | 66,900 | 67,100 | 188 | 167.75 |
| 2010-09-24 | 71,600 | 71,900 | 68,600 | 69,100 | 224 | 172.75 |
| 2010-09-22 | 73,300 | 73,300 | 71,600 | 71,700 | 93 | 179.25 |
| 2010-09-21 | 74,000 | 74,500 | 71,800 | 72,500 | 129 | 181.25 |
| 2010-09-17 | 75,000 | 76,500 | 72,200 | 73,000 | 207 | 182.50 |
| 2010-09-16 | 78,200 | 78,900 | 74,900 | 74,900 | 178 | 187.25 |
| 2010-09-15 | 76,500 | 78,800 | 74,500 | 76,500 | 307 | 191.25 |
| 2010-09-14 | 74,400 | 79,000 | 71,800 | 77,000 | 507 | 192.50 |
| 2010-09-13 | 74,000 | 75,200 | 72,500 | 73,100 | 192 | 182.75 |
| 2010-09-10 | 75,700 | 75,700 | 72,500 | 72,600 | 186 | 181.50 |
| 2010-09-09 | 75,500 | 76,700 | 74,000 | 74,400 | 235 | 186 |
| 2010-09-08 | 77,500 | 77,700 | 72,400 | 74,100 | 528 | 185.25 |
| 2010-09-07 | 72,400 | 83,600 | 71,100 | 79,000 | 2,204 | 197.50 |
| 2010-09-06 | 69,000 | 71,700 | 67,800 | 70,900 | 423 | 177.25 |
| 2010-09-03 | 65,200 | 69,100 | 64,000 | 68,500 | 324 | 171.25 |
| 2010-09-02 | 70,500 | 70,500 | 64,000 | 65,700 | 336 | 164.25 |
| 2010-09-01 | 67,000 | 71,000 | 67,000 | 67,800 | 284 | 169.50 |
| 2010-08-31 | 70,800 | 70,800 | 67,100 | 67,200 | 305 | 168 |
| 2010-08-30 | 74,800 | 75,000 | 70,500 | 71,400 | 462 | 178.50 |
| 2010-08-27 | 68,200 | 72,000 | 68,200 | 72,000 | 423 | 180 |
| 2010-08-26 | 70,000 | 73,000 | 68,700 | 69,200 | 395 | 173 |
| 2010-08-25 | 66,500 | 72,800 | 65,500 | 68,200 | 536 | 170.50 |
| 2010-08-24 | 74,500 | 74,500 | 68,200 | 68,300 | 688 | 170.75 |
| 2010-08-23 | 70,000 | 79,000 | 66,100 | 76,000 | 1,150 | 190 |
| 2010-08-20 | 69,200 | 75,900 | 67,300 | 69,000 | 715 | 172.50 |
| 2010-08-19 | 67,000 | 72,600 | 64,200 | 71,800 | 604 | 179.50 |
| 2010-08-18 | 70,100 | 70,500 | 65,000 | 66,700 | 291 | 166.75 |
| 2010-08-17 | 70,600 | 70,600 | 67,100 | 68,900 | 197 | 172.25 |
| 2010-08-16 | 72,800 | 73,000 | 70,300 | 71,700 | 229 | 179.25 |
| 2010-08-13 | 69,800 | 75,700 | 69,800 | 74,500 | 334 | 186.25 |
| 2010-08-12 | 74,200 | 74,200 | 71,000 | 72,400 | 372 | 181 |
| 2010-08-11 | 79,800 | 79,800 | 75,100 | 75,100 | 322 | 187.75 |
| 2010-08-10 | 81,900 | 82,000 | 77,000 | 78,800 | 336 | 197 |
| 2010-08-09 | 84,100 | 86,500 | 80,000 | 81,200 | 582 | 203 |
| 2010-08-06 | 76,900 | 91,900 | 76,900 | 87,100 | 1,452 | 217.75 |
| 2010-08-05 | 78,100 | 79,900 | 74,000 | 76,900 | 331 | 192.25 |
| 2010-08-04 | 84,200 | 84,200 | 78,600 | 78,600 | 488 | 196.50 |
| 2010-08-03 | 91,900 | 91,900 | 82,600 | 82,700 | 688 | 206.75 |
| 2010-08-02 | 98,500 | 98,500 | 88,600 | 90,400 | 714 | 226 |
| 2010-07-30 | 99,300 | 104,600 | 96,200 | 97,100 | 1,227 | 242.75 |
| 2010-07-29 | 93,100 | 101,500 | 92,100 | 101,400 | 1,552 | 253.50 |
| 2010-07-28 | 90,500 | 93,100 | 90,200 | 92,600 | 431 | 231.50 |
| 2010-07-27 | 93,900 | 95,000 | 90,200 | 90,200 | 493 | 225.50 |
| 2010-07-26 | 94,000 | 96,800 | 91,600 | 93,900 | 679 | 234.75 |
| 2010-07-23 | 87,900 | 91,400 | 86,600 | 90,200 | 536 | 225.50 |
| 2010-07-22 | 86,000 | 90,800 | 85,100 | 85,900 | 683 | 214.75 |
| 2010-07-21 | 90,200 | 93,700 | 84,300 | 84,600 | 1,007 | 211.50 |
| 2010-07-20 | 88,000 | 94,000 | 86,700 | 90,000 | 1,217 | 225 |
| 2010-07-16 | 100,800 | 102,000 | 90,500 | 91,000 | 1,610 | 227.50 |
| 2010-07-15 | 110,500 | 115,100 | 99,900 | 101,000 | 6,383 | 252.50 |
| 2010-07-14 | 92,200 | 105,300 | 91,300 | 105,300 | 4,234 | 263.25 |
| 2010-07-13 | 91,000 | 94,200 | 87,100 | 90,300 | 1,072 | 225.75 |
| 2010-07-12 | 92,300 | 93,700 | 89,500 | 89,800 | 1,112 | 224.50 |
| 2010-07-09 | 102,000 | 102,000 | 93,800 | 94,300 | 780 | 235.75 |
| 2010-07-08 | 107,000 | 109,600 | 101,000 | 101,900 | 1,177 | 254.75 |
| 2010-07-07 | 107,000 | 112,300 | 100,900 | 101,000 | 1,684 | 252.50 |
| 2010-07-06 | 101,900 | 104,400 | 98,200 | 104,000 | 1,136 | 260 |
| 2010-07-05 | 103,100 | 109,600 | 102,800 | 103,400 | 1,107 | 258.50 |
| 2010-07-02 | 109,300 | 113,300 | 100,700 | 104,400 | 1,876 | 261 |
| 2010-07-01 | 112,500 | 116,200 | 107,600 | 109,100 | 1,346 | 272.75 |
| 2010-06-30 | 108,600 | 119,700 | 106,700 | 118,500 | 1,230 | 296.25 |
| 2010-06-29 | 114,400 | 119,900 | 106,400 | 113,400 | 1,860 | 283.50 |
| 2010-06-28 | 120,000 | 130,000 | 110,200 | 113,300 | 1,846 | 283.25 |
| 2010-06-25 | 135,000 | 135,500 | 120,000 | 120,000 | 590 | 300 |
| 2010-06-24 | 138,000 | 139,700 | 130,500 | 132,100 | 1,024 | 330.25 |
| 2010-06-23 | 151,000 | 151,000 | 138,500 | 141,400 | 954 | 353.50 |
| 2010-06-22 | 155,000 | 166,000 | 148,000 | 151,000 | 2,124 | 377.50 |
| 2010-06-21 | 142,000 | 158,000 | 136,000 | 155,000 | 2,506 | 387.50 |
| 2010-06-18 | 139,000 | 143,700 | 125,800 | 140,000 | 1,558 | 350 |
| 2010-06-17 | 143,000 | 153,000 | 133,800 | 136,600 | 3,294 | 341.50 |
| 2010-06-16 | 116,000 | 140,000 | 113,200 | 140,000 | 4,996 | 350 |
| 2010-06-15 | 103,200 | 111,700 | 102,000 | 110,000 | 1,008 | 275 |
| 2010-06-14 | 102,100 | 115,900 | 98,900 | 105,300 | 1,226 | 263.25 |
| 2010-06-11 | 107,600 | 107,700 | 99,000 | 101,800 | 883 | 254.50 |
| 2010-06-10 | 89,000 | 104,600 | 85,100 | 104,600 | 1,476 | 261.50 |
| 2010-06-09 | 96,900 | 96,900 | 83,900 | 89,600 | 942 | 224 |
| 2010-06-08 | 103,000 | 108,200 | 95,400 | 95,400 | 1,130 | 238.50 |
| 2010-06-07 | 84,400 | 99,400 | 79,800 | 98,700 | 1,330 | 246.75 |
| 2010-06-04 | 86,500 | 96,900 | 84,000 | 88,900 | 1,432 | 222.25 |
| 2010-06-03 | 77,000 | 83,700 | 75,200 | 82,000 | 429 | 205 |
| 2010-06-02 | 76,400 | 77,800 | 74,000 | 75,100 | 226 | 187.75 |
| 2010-06-01 | 76,100 | 77,800 | 72,500 | 77,000 | 282 | 192.50 |
| 2010-05-31 | 77,600 | 77,600 | 73,200 | 76,300 | 449 | 190.75 |
| 2010-05-28 | 80,600 | 83,000 | 74,400 | 77,900 | 579 | 194.75 |
| 2010-05-27 | 72,600 | 78,800 | 71,000 | 78,500 | 702 | 196.25 |
| 2010-05-26 | 78,500 | 85,700 | 66,100 | 71,100 | 1,693 | 177.75 |
| 2010-05-25 | 94,000 | 100,400 | 74,700 | 77,100 | 3,338 | 192.75 |
| 2010-05-24 | 79,200 | 89,700 | 78,000 | 89,700 | 3,336 | 224.25 |
| 2010-05-21 | 68,000 | 76,900 | 66,000 | 74,700 | 443 | 186.75 |
| 2010-05-20 | 70,000 | 79,400 | 63,700 | 73,600 | 832 | 184 |
| 2010-05-19 | 79,100 | 86,600 | 68,000 | 70,000 | 1,918 | 175 |
| 2010-05-18 | 71,600 | 71,600 | 71,600 | 71,600 | 18 | 179 |
| 2010-05-17 | 61,600 | 61,600 | 61,600 | 61,600 | 21 | 154 |
| 2010-05-14 | 49,900 | 51,600 | 48,500 | 51,600 | 53 | 129 |
| 2010-05-13 | 50,000 | 51,900 | 49,900 | 50,900 | 58 | 127.25 |
| 2010-05-12 | 52,100 | 54,900 | 50,500 | 51,500 | 62 | 128.75 |
| 2010-05-11 | 56,800 | 58,000 | 51,700 | 53,000 | 140 | 132.50 |
| 2010-05-10 | 53,800 | 56,000 | 53,000 | 53,800 | 42 | 134.50 |
| 2010-05-07 | 52,000 | 55,000 | 52,000 | 54,800 | 113 | 137 |
| 2010-05-06 | 57,900 | 60,200 | 56,500 | 58,000 | 72 | 145 |
| 2010-04-30 | 55,000 | 62,000 | 55,000 | 60,900 | 322 | 152.25 |
| 2010-04-28 | 53,000 | 55,000 | 52,700 | 53,000 | 62 | 132.50 |
| 2010-04-27 | 55,500 | 55,700 | 53,900 | 54,000 | 94 | 135 |
| 2010-04-26 | 55,500 | 57,500 | 55,500 | 56,700 | 58 | 141.75 |
| 2010-04-23 | 55,900 | 57,000 | 55,100 | 56,500 | 53 | 141.25 |
| 2010-04-22 | 56,900 | 56,900 | 52,200 | 55,900 | 86 | 139.75 |
| 2010-04-21 | 52,900 | 57,000 | 52,900 | 56,900 | 206 | 142.25 |
| 2010-04-20 | 59,400 | 60,300 | 51,200 | 52,800 | 390 | 132 |
| 2010-04-19 | 59,000 | 62,300 | 56,200 | 59,800 | 405 | 149.50 |
| 2010-04-16 | 66,800 | 66,800 | 58,700 | 61,000 | 1,413 | 152.50 |
| 2010-04-15 | 49,800 | 56,800 | 48,700 | 56,800 | 1,062 | 142 |
| 2010-04-14 | 47,652 | 49,800 | 46,852 | 49,800 | 138 | 124.50 |
| 2010-04-13 | 49,052 | 49,400 | 46,752 | 47,552 | 122 | 118.88 |
| 2010-04-12 | 48,900 | 50,000 | 48,000 | 49,752 | 414 | 124.38 |
| 2010-04-09 | 45,000 | 49,000 | 44,100 | 48,452 | 222 | 121.13 |
| 2010-04-08 | 44,200 | 45,500 | 44,000 | 45,000 | 50 | 112.50 |
| 2010-04-07 | 44,800 | 44,800 | 43,100 | 44,500 | 134 | 111.25 |
| 2010-04-06 | 43,700 | 44,500 | 43,500 | 44,352 | 71 | 110.88 |
| 2010-04-05 | 44,000 | 44,400 | 43,200 | 44,400 | 50 | 111 |
| 2010-04-02 | 43,000 | 44,652 | 42,600 | 44,652 | 33 | 111.63 |
| 2010-04-01 | 45,000 | 46,200 | 43,000 | 43,000 | 184 | 107.50 |
| 2010-03-31 | 45,000 | 45,000 | 44,200 | 45,000 | 25 | 112.50 |
| 2010-03-30 | 43,100 | 44,652 | 43,000 | 44,100 | 33 | 110.25 |
| 2010-03-29 | 44,600 | 45,000 | 43,000 | 43,052 | 52 | 107.63 |
| 2010-03-26 | 45,100 | 45,700 | 44,552 | 44,552 | 42 | 111.38 |
| 2010-03-25 | 48,000 | 48,000 | 45,500 | 46,500 | 44 | 116.25 |
| 2010-03-24 | 50,000 | 50,000 | 46,200 | 48,000 | 150 | 120 |
| 2010-03-23 | 49,000 | 50,600 | 48,000 | 49,700 | 230 | 124.25 |
| 2010-03-19 | 45,300 | 48,900 | 44,600 | 48,000 | 109 | 120 |
| 2010-03-18 | 43,700 | 46,000 | 43,500 | 45,700 | 52 | 114.25 |
| 2010-03-17 | 44,200 | 45,452 | 42,500 | 43,600 | 77 | 109 |
| 2010-03-16 | 44,000 | 44,000 | 42,000 | 43,500 | 29 | 108.75 |
| 2010-03-15 | 45,300 | 46,652 | 44,000 | 45,000 | 26 | 112.50 |
| 2010-03-12 | 46,000 | 47,000 | 46,000 | 46,300 | 10 | 115.75 |
| 2010-03-11 | 44,500 | 46,000 | 44,500 | 46,000 | 40 | 115 |
| 2010-03-10 | 45,552 | 46,000 | 44,000 | 45,700 | 65 | 114.25 |
| 2010-03-09 | 44,300 | 50,000 | 44,300 | 46,000 | 133 | 115 |
| 2010-03-08 | 43,500 | 44,400 | 43,500 | 44,400 | 10 | 111 |
| 2010-03-05 | 42,300 | 44,300 | 42,300 | 44,300 | 7 | 110.75 |
| 2010-03-04 | 42,052 | 43,700 | 42,000 | 43,700 | 19 | 109.25 |
| 2010-03-03 | 42,500 | 43,000 | 41,652 | 43,000 | 8 | 107.50 |
| 2010-03-02 | 43,100 | 43,100 | 42,000 | 42,900 | 20 | 107.25 |
| 2010-03-01 | 42,200 | 43,952 | 42,200 | 43,900 | 8 | 109.75 |
| 2010-02-26 | 43,152 | 44,900 | 42,200 | 43,952 | 19 | 109.88 |
| 2010-02-25 | 49,400 | 49,500 | 44,552 | 45,952 | 67 | 114.88 |
| 2010-02-24 | 43,300 | 48,300 | 42,900 | 48,000 | 60 | 120 |
| 2010-02-23 | 40,200 | 44,000 | 40,200 | 44,000 | 58 | 110 |
| 2010-02-22 | 40,900 | 40,900 | 39,500 | 39,500 | 8 | 98.75 |
| 2010-02-19 | 40,000 | 41,400 | 39,500 | 39,500 | 19 | 98.75 |
| 2010-02-18 | 39,052 | 39,452 | 38,200 | 39,300 | 17 | 98.25 |
| 2010-02-17 | 39,900 | 39,900 | 38,100 | 39,800 | 5 | 99.50 |
| 2010-02-16 | 38,852 | 39,552 | 38,200 | 39,552 | 7 | 98.88 |
| 2010-02-15 | 39,000 | 40,000 | 38,500 | 40,000 | 12 | 100 |
| 2010-02-12 | 40,100 | 40,100 | 38,600 | 39,800 | 22 | 99.50 |
| 2010-02-10 | 41,400 | 41,400 | 39,600 | 40,400 | 19 | 101 |
| 2010-02-09 | 40,100 | 41,700 | 37,000 | 41,500 | 95 | 103.75 |
| 2010-02-08 | 41,300 | 42,000 | 40,000 | 40,000 | 264 | 100 |
| 2010-02-05 | 50,600 | 50,600 | 47,500 | 50,000 | 39 | 125 |
| 2010-02-04 | 50,000 | 51,000 | 48,700 | 50,900 | 45 | 127.25 |
| 2010-02-03 | 49,900 | 50,000 | 48,000 | 50,000 | 58 | 125 |
| 2010-02-02 | 50,000 | 50,000 | 48,400 | 50,000 | 17 | 125 |
| 2010-02-01 | 50,000 | 50,000 | 49,000 | 50,000 | 10 | 125 |
| 2010-01-29 | 48,900 | 50,000 | 48,800 | 50,000 | 34 | 125 |
| 2010-01-27 | 48,800 | 49,200 | 48,000 | 49,200 | 4 | 123 |
| 2010-01-26 | 49,400 | 50,300 | 48,500 | 50,300 | 50 | 125.75 |
| 2010-01-25 | 50,800 | 50,800 | 50,400 | 50,400 | 7 | 126 |
| 2010-01-22 | 50,000 | 50,000 | 48,000 | 49,400 | 28 | 123.50 |
| 2010-01-21 | 50,000 | 50,500 | 48,100 | 50,500 | 32 | 126.25 |
| 2010-01-20 | 51,800 | 51,800 | 49,000 | 50,500 | 13 | 126.25 |
| 2010-01-19 | 52,200 | 53,000 | 48,000 | 49,500 | 62 | 123.75 |
| 2010-01-18 | 48,900 | 52,200 | 48,900 | 52,200 | 88 | 130.50 |
| 2010-01-15 | 47,000 | 47,800 | 44,700 | 47,800 | 24 | 119.50 |
| 2010-01-14 | 45,100 | 47,000 | 45,000 | 47,000 | 30 | 117.50 |
| 2010-01-13 | 44,752 | 45,600 | 44,200 | 45,500 | 11 | 113.75 |
| 2010-01-12 | 45,900 | 46,800 | 45,100 | 45,100 | 17 | 112.75 |
| 2010-01-08 | 44,000 | 46,800 | 44,000 | 46,800 | 11 | 117 |
| 2010-01-07 | 45,900 | 45,900 | 43,000 | 44,000 | 32 | 110 |
| 2010-01-06 | 48,900 | 49,300 | 45,052 | 47,000 | 28 | 117.50 |
| 2010-01-05 | 46,600 | 49,500 | 46,600 | 48,900 | 40 | 122.25 |
| 2010-01-04 | 43,000 | 44,500 | 42,500 | 44,500 | 45 | 111.25 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2011-02-04]1株→4株
