4293 (株)セプテーニ・ホールディングス 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 | 50,900 | 50,900 | 49,600 | 50,500 | 1,234 | 50.50 |
| 2010-12-29 | 51,600 | 51,600 | 50,900 | 51,400 | 592 | 51.40 |
| 2010-12-28 | 52,000 | 52,800 | 51,700 | 51,700 | 439 | 51.70 |
| 2010-12-27 | 53,000 | 53,400 | 52,000 | 52,200 | 592 | 52.20 |
| 2010-12-24 | 52,600 | 53,500 | 52,100 | 53,000 | 539 | 53 |
| 2010-12-22 | 56,200 | 56,500 | 52,600 | 53,700 | 1,968 | 53.70 |
| 2010-12-21 | 55,000 | 55,800 | 54,600 | 55,800 | 1,351 | 55.80 |
| 2010-12-20 | 53,900 | 56,200 | 53,200 | 53,600 | 2,116 | 53.60 |
| 2010-12-17 | 53,000 | 54,000 | 52,300 | 53,200 | 873 | 53.20 |
| 2010-12-16 | 54,000 | 54,000 | 52,300 | 52,800 | 1,264 | 52.80 |
| 2010-12-15 | 54,300 | 54,500 | 52,800 | 54,000 | 2,086 | 54 |
| 2010-12-14 | 50,600 | 54,600 | 50,600 | 52,800 | 3,994 | 52.80 |
| 2010-12-13 | 47,650 | 49,450 | 46,800 | 49,050 | 1,251 | 49.05 |
| 2010-12-10 | 47,350 | 47,900 | 46,750 | 47,350 | 329 | 47.35 |
| 2010-12-09 | 48,200 | 48,200 | 46,500 | 47,350 | 373 | 47.35 |
| 2010-12-08 | 47,400 | 48,200 | 47,350 | 47,700 | 365 | 47.70 |
| 2010-12-07 | 48,000 | 48,150 | 46,950 | 47,200 | 461 | 47.20 |
| 2010-12-06 | 46,800 | 47,700 | 46,750 | 47,700 | 369 | 47.70 |
| 2010-12-03 | 46,500 | 47,450 | 46,050 | 46,550 | 431 | 46.55 |
| 2010-12-02 | 47,800 | 47,800 | 45,650 | 46,650 | 462 | 46.65 |
| 2010-12-01 | 45,750 | 46,650 | 45,400 | 46,600 | 259 | 46.60 |
| 2010-11-30 | 47,400 | 47,400 | 45,000 | 45,400 | 509 | 45.40 |
| 2010-11-29 | 47,000 | 47,850 | 46,200 | 46,750 | 464 | 46.75 |
| 2010-11-26 | 49,250 | 49,450 | 47,000 | 47,200 | 812 | 47.20 |
| 2010-11-25 | 48,000 | 49,000 | 47,000 | 48,900 | 1,350 | 48.90 |
| 2010-11-24 | 45,600 | 46,900 | 45,200 | 46,900 | 986 | 46.90 |
| 2010-11-22 | 45,600 | 46,250 | 45,100 | 46,150 | 961 | 46.15 |
| 2010-11-19 | 44,950 | 46,200 | 43,700 | 44,200 | 1,277 | 44.20 |
| 2010-11-18 | 42,000 | 43,000 | 41,400 | 42,950 | 661 | 42.95 |
| 2010-11-17 | 40,300 | 41,800 | 40,100 | 41,750 | 485 | 41.75 |
| 2010-11-16 | 40,750 | 41,150 | 40,150 | 40,300 | 375 | 40.30 |
| 2010-11-15 | 41,450 | 41,450 | 40,350 | 40,550 | 446 | 40.55 |
| 2010-11-12 | 41,600 | 42,050 | 41,050 | 41,400 | 369 | 41.40 |
| 2010-11-11 | 43,250 | 43,350 | 42,000 | 42,050 | 368 | 42.05 |
| 2010-11-10 | 42,550 | 43,400 | 42,100 | 43,250 | 669 | 43.25 |
| 2010-11-09 | 42,050 | 43,000 | 41,050 | 42,550 | 751 | 42.55 |
| 2010-11-08 | 41,700 | 42,650 | 41,500 | 42,050 | 988 | 42.05 |
| 2010-11-05 | 39,700 | 43,150 | 39,500 | 41,650 | 1,961 | 41.65 |
| 2010-11-04 | 36,800 | 38,450 | 36,700 | 37,950 | 367 | 37.95 |
| 2010-11-02 | 37,650 | 38,000 | 36,550 | 37,450 | 133 | 37.45 |
| 2010-11-01 | 38,750 | 38,750 | 37,600 | 37,650 | 237 | 37.65 |
| 2010-10-29 | 36,250 | 38,000 | 36,150 | 38,000 | 288 | 38 |
| 2010-10-28 | 37,750 | 38,100 | 36,700 | 36,700 | 258 | 36.70 |
| 2010-10-27 | 37,950 | 38,050 | 37,450 | 37,800 | 192 | 37.80 |
| 2010-10-26 | 37,350 | 37,950 | 37,150 | 37,700 | 233 | 37.70 |
| 2010-10-25 | 37,200 | 37,900 | 36,950 | 37,200 | 371 | 37.20 |
| 2010-10-22 | 36,450 | 36,950 | 36,400 | 36,850 | 147 | 36.85 |
| 2010-10-21 | 37,500 | 37,500 | 36,500 | 36,850 | 231 | 36.85 |
| 2010-10-20 | 37,000 | 37,400 | 36,300 | 37,050 | 143 | 37.05 |
| 2010-10-19 | 36,200 | 37,400 | 36,200 | 37,400 | 187 | 37.40 |
| 2010-10-18 | 37,500 | 37,500 | 36,100 | 36,200 | 280 | 36.20 |
| 2010-10-15 | 38,650 | 39,500 | 36,700 | 36,800 | 398 | 36.80 |
| 2010-10-14 | 37,550 | 40,000 | 37,450 | 39,350 | 927 | 39.35 |
| 2010-10-13 | 38,150 | 38,400 | 36,250 | 36,650 | 1,191 | 36.65 |
| 2010-10-12 | 40,050 | 40,200 | 38,200 | 38,850 | 378 | 38.85 |
| 2010-10-08 | 40,300 | 41,500 | 40,000 | 40,050 | 310 | 40.05 |
| 2010-10-07 | 39,700 | 40,600 | 39,700 | 40,300 | 782 | 40.30 |
| 2010-10-06 | 41,650 | 41,950 | 39,600 | 40,600 | 978 | 40.60 |
| 2010-10-05 | 41,100 | 42,700 | 40,150 | 41,600 | 689 | 41.60 |
| 2010-10-04 | 44,000 | 44,300 | 41,400 | 41,700 | 548 | 41.70 |
| 2010-10-01 | 40,750 | 43,700 | 40,450 | 43,550 | 1,011 | 43.55 |
| 2010-09-30 | 40,500 | 41,200 | 40,050 | 40,050 | 745 | 40.05 |
| 2010-09-29 | 42,050 | 42,500 | 40,050 | 41,100 | 821 | 41.10 |
| 2010-09-28 | 41,600 | 42,250 | 41,500 | 41,950 | 261 | 41.95 |
| 2010-09-27 | 43,900 | 43,900 | 42,200 | 42,250 | 525 | 42.25 |
| 2010-09-24 | 44,500 | 44,900 | 44,100 | 44,500 | 410 | 44.50 |
| 2010-09-22 | 45,800 | 45,900 | 45,050 | 45,050 | 570 | 45.05 |
| 2010-09-21 | 47,000 | 47,450 | 45,850 | 46,500 | 251 | 46.50 |
| 2010-09-17 | 46,000 | 46,300 | 45,550 | 46,100 | 151 | 46.10 |
| 2010-09-16 | 46,900 | 47,000 | 45,650 | 45,750 | 235 | 45.75 |
| 2010-09-15 | 46,300 | 47,900 | 46,200 | 46,700 | 319 | 46.70 |
| 2010-09-14 | 46,300 | 49,000 | 46,100 | 47,700 | 643 | 47.70 |
| 2010-09-13 | 45,800 | 46,450 | 45,250 | 46,150 | 484 | 46.15 |
| 2010-09-10 | 45,300 | 45,350 | 43,800 | 44,500 | 259 | 44.50 |
| 2010-09-09 | 43,500 | 44,600 | 43,500 | 44,600 | 103 | 44.60 |
| 2010-09-08 | 43,800 | 43,950 | 43,300 | 43,500 | 130 | 43.50 |
| 2010-09-07 | 45,650 | 45,650 | 44,000 | 44,800 | 302 | 44.80 |
| 2010-09-06 | 42,600 | 45,100 | 42,500 | 45,100 | 523 | 45.10 |
| 2010-09-03 | 41,800 | 42,500 | 41,400 | 42,200 | 282 | 42.20 |
| 2010-09-02 | 42,750 | 42,900 | 41,500 | 41,600 | 390 | 41.60 |
| 2010-09-01 | 42,300 | 43,000 | 41,800 | 42,050 | 531 | 42.05 |
| 2010-08-31 | 43,500 | 44,100 | 43,100 | 43,200 | 267 | 43.20 |
| 2010-08-30 | 43,800 | 44,850 | 43,700 | 44,300 | 387 | 44.30 |
| 2010-08-27 | 41,500 | 42,950 | 41,100 | 42,950 | 509 | 42.95 |
| 2010-08-26 | 43,700 | 44,150 | 41,300 | 42,200 | 1,129 | 42.20 |
| 2010-08-25 | 43,800 | 44,900 | 43,100 | 43,500 | 377 | 43.50 |
| 2010-08-24 | 45,700 | 45,950 | 45,050 | 45,050 | 266 | 45.05 |
| 2010-08-23 | 45,000 | 45,400 | 44,200 | 45,000 | 200 | 45 |
| 2010-08-20 | 44,150 | 46,000 | 44,050 | 44,500 | 375 | 44.50 |
| 2010-08-19 | 44,050 | 45,600 | 43,700 | 45,500 | 323 | 45.50 |
| 2010-08-18 | 44,150 | 44,400 | 42,250 | 43,300 | 524 | 43.30 |
| 2010-08-17 | 45,050 | 45,150 | 43,600 | 43,700 | 346 | 43.70 |
| 2010-08-16 | 45,800 | 45,800 | 45,000 | 45,100 | 453 | 45.10 |
| 2010-08-13 | 45,500 | 46,450 | 45,500 | 46,300 | 225 | 46.30 |
| 2010-08-12 | 46,450 | 46,800 | 45,100 | 45,850 | 809 | 45.85 |
| 2010-08-11 | 46,200 | 49,300 | 46,150 | 48,250 | 1,299 | 48.25 |
| 2010-08-10 | 46,100 | 46,650 | 45,550 | 45,850 | 609 | 45.85 |
| 2010-08-09 | 46,200 | 47,150 | 45,500 | 45,500 | 1,524 | 45.50 |
| 2010-08-06 | 47,500 | 47,500 | 45,300 | 46,400 | 1,778 | 46.40 |
| 2010-08-05 | 50,500 | 50,800 | 47,500 | 48,700 | 1,146 | 48.70 |
| 2010-08-04 | 51,200 | 51,400 | 50,300 | 50,400 | 849 | 50.40 |
| 2010-08-03 | 57,300 | 58,500 | 50,500 | 52,000 | 2,750 | 52 |
| 2010-08-02 | 59,200 | 59,800 | 58,200 | 59,000 | 425 | 59 |
| 2010-07-30 | 59,800 | 59,800 | 57,600 | 58,000 | 216 | 58 |
| 2010-07-29 | 58,500 | 59,600 | 57,900 | 59,300 | 270 | 59.30 |
| 2010-07-28 | 58,500 | 58,900 | 58,000 | 58,800 | 184 | 58.80 |
| 2010-07-27 | 56,800 | 58,500 | 56,000 | 58,200 | 367 | 58.20 |
| 2010-07-26 | 57,600 | 57,600 | 55,800 | 57,000 | 91 | 57 |
| 2010-07-23 | 54,200 | 56,100 | 53,000 | 56,100 | 316 | 56.10 |
| 2010-07-22 | 53,700 | 54,000 | 52,500 | 53,500 | 261 | 53.50 |
| 2010-07-21 | 56,500 | 57,300 | 54,400 | 54,400 | 130 | 54.40 |
| 2010-07-20 | 53,600 | 56,300 | 53,600 | 55,800 | 118 | 55.80 |
| 2010-07-16 | 54,100 | 56,500 | 54,100 | 55,600 | 272 | 55.60 |
| 2010-07-15 | 59,200 | 59,200 | 55,700 | 55,700 | 691 | 55.70 |
| 2010-07-14 | 58,500 | 59,700 | 58,100 | 59,700 | 290 | 59.70 |
| 2010-07-13 | 59,000 | 59,300 | 58,100 | 58,100 | 67 | 58.10 |
| 2010-07-12 | 59,500 | 60,200 | 58,300 | 58,300 | 350 | 58.30 |
| 2010-07-09 | 57,700 | 59,500 | 57,100 | 58,700 | 122 | 58.70 |
| 2010-07-08 | 58,500 | 60,200 | 57,100 | 57,100 | 355 | 57.10 |
| 2010-07-07 | 60,800 | 60,800 | 58,500 | 58,700 | 348 | 58.70 |
| 2010-07-06 | 61,300 | 61,300 | 59,000 | 60,700 | 328 | 60.70 |
| 2010-07-05 | 59,900 | 62,300 | 58,700 | 61,200 | 452 | 61.20 |
| 2010-07-02 | 55,000 | 58,900 | 54,200 | 58,500 | 454 | 58.50 |
| 2010-07-01 | 60,700 | 61,500 | 56,800 | 56,800 | 916 | 56.80 |
| 2010-06-30 | 59,100 | 62,400 | 59,100 | 62,200 | 560 | 62.20 |
| 2010-06-29 | 61,700 | 63,600 | 60,000 | 61,200 | 419 | 61.20 |
| 2010-06-28 | 64,200 | 65,900 | 60,800 | 61,600 | 574 | 61.60 |
| 2010-06-25 | 67,000 | 68,000 | 64,200 | 65,300 | 1,197 | 65.30 |
| 2010-06-24 | 65,800 | 70,800 | 65,800 | 68,900 | 2,533 | 68.90 |
| 2010-06-23 | 62,000 | 68,000 | 61,100 | 66,200 | 1,904 | 66.20 |
| 2010-06-22 | 63,500 | 63,600 | 62,100 | 62,500 | 473 | 62.50 |
| 2010-06-21 | 59,500 | 63,500 | 59,400 | 63,500 | 614 | 63.50 |
| 2010-06-18 | 60,500 | 60,600 | 59,500 | 59,700 | 295 | 59.70 |
| 2010-06-17 | 61,600 | 61,600 | 59,800 | 60,800 | 212 | 60.80 |
| 2010-06-16 | 60,500 | 62,000 | 59,400 | 60,600 | 533 | 60.60 |
| 2010-06-15 | 62,000 | 62,200 | 59,900 | 60,000 | 274 | 60 |
| 2010-06-14 | 62,700 | 63,000 | 61,000 | 61,500 | 339 | 61.50 |
| 2010-06-11 | 62,700 | 62,800 | 61,300 | 61,300 | 345 | 61.30 |
| 2010-06-10 | 58,500 | 61,500 | 58,500 | 61,500 | 349 | 61.50 |
| 2010-06-09 | 61,600 | 62,000 | 58,400 | 58,400 | 485 | 58.40 |
| 2010-06-08 | 57,500 | 63,200 | 57,500 | 60,400 | 1,096 | 60.40 |
| 2010-06-07 | 58,200 | 60,400 | 57,500 | 58,500 | 455 | 58.50 |
| 2010-06-04 | 62,800 | 63,300 | 61,000 | 61,200 | 581 | 61.20 |
| 2010-06-03 | 63,500 | 64,500 | 61,700 | 62,600 | 798 | 62.60 |
| 2010-06-02 | 62,700 | 65,700 | 60,900 | 61,500 | 2,108 | 61.50 |
| 2010-06-01 | 59,800 | 63,700 | 58,800 | 63,700 | 2,040 | 63.70 |
| 2010-05-31 | 57,000 | 60,200 | 56,600 | 59,300 | 842 | 59.30 |
| 2010-05-28 | 59,200 | 59,700 | 55,800 | 57,500 | 1,886 | 57.50 |
| 2010-05-27 | 51,500 | 58,300 | 51,200 | 57,200 | 1,820 | 57.20 |
| 2010-05-26 | 53,000 | 56,000 | 51,500 | 52,000 | 2,588 | 52 |
| 2010-05-25 | 54,700 | 56,400 | 50,300 | 51,200 | 1,899 | 51.20 |
| 2010-05-24 | 53,300 | 58,500 | 51,000 | 57,300 | 3,835 | 57.30 |
| 2010-05-21 | 47,600 | 52,000 | 47,300 | 51,000 | 1,523 | 51 |
| 2010-05-20 | 52,600 | 53,300 | 49,600 | 50,700 | 3,208 | 50.70 |
| 2010-05-19 | 52,000 | 55,500 | 49,600 | 55,500 | 2,144 | 55.50 |
| 2010-05-18 | 60,000 | 60,900 | 53,600 | 54,000 | 1,299 | 54 |
| 2010-05-17 | 62,000 | 63,800 | 58,600 | 59,800 | 734 | 59.80 |
| 2010-05-14 | 61,900 | 65,200 | 61,000 | 64,900 | 472 | 64.90 |
| 2010-05-13 | 61,000 | 63,300 | 60,800 | 62,800 | 727 | 62.80 |
| 2010-05-12 | 61,500 | 62,600 | 58,200 | 59,300 | 976 | 59.30 |
| 2010-05-11 | 69,100 | 69,100 | 60,200 | 60,500 | 1,343 | 60.50 |
| 2010-05-10 | 66,800 | 68,800 | 66,000 | 66,100 | 801 | 66.10 |
| 2010-05-07 | 70,000 | 73,000 | 65,500 | 67,800 | 2,768 | 67.80 |
| 2010-05-06 | 71,900 | 78,000 | 71,100 | 76,300 | 1,387 | 76.30 |
| 2010-04-30 | 75,200 | 76,000 | 73,100 | 74,200 | 704 | 74.20 |
| 2010-04-28 | 77,600 | 81,500 | 72,300 | 73,200 | 3,247 | 73.20 |
| 2010-04-27 | 79,100 | 79,200 | 75,900 | 76,100 | 1,142 | 76.10 |
| 2010-04-26 | 76,500 | 83,900 | 76,500 | 79,400 | 2,326 | 79.40 |
| 2010-04-23 | 78,100 | 78,400 | 74,000 | 76,500 | 1,242 | 76.50 |
| 2010-04-22 | 71,000 | 78,500 | 69,000 | 78,100 | 2,537 | 78.10 |
| 2010-04-21 | 68,500 | 71,800 | 68,200 | 70,900 | 966 | 70.90 |
| 2010-04-20 | 73,100 | 74,800 | 65,000 | 67,500 | 2,079 | 67.50 |
| 2010-04-19 | 73,400 | 78,200 | 71,400 | 72,400 | 5,254 | 72.40 |
| 2010-04-16 | 67,000 | 76,400 | 65,600 | 76,400 | 5,171 | 76.40 |
| 2010-04-15 | 65,000 | 66,500 | 63,800 | 66,400 | 2,388 | 66.40 |
| 2010-04-14 | 62,600 | 66,500 | 62,600 | 65,700 | 1,850 | 65.70 |
| 2010-04-13 | 61,900 | 62,600 | 61,400 | 62,300 | 345 | 62.30 |
| 2010-04-12 | 61,900 | 62,900 | 61,300 | 62,400 | 431 | 62.40 |
| 2010-04-09 | 61,000 | 62,400 | 60,900 | 61,300 | 381 | 61.30 |
| 2010-04-08 | 57,800 | 63,000 | 57,800 | 62,000 | 1,504 | 62 |
| 2010-04-07 | 57,300 | 59,300 | 55,800 | 59,100 | 870 | 59.10 |
| 2010-04-06 | 60,700 | 61,400 | 58,100 | 58,100 | 990 | 58.10 |
| 2010-04-05 | 62,700 | 63,200 | 60,500 | 60,700 | 685 | 60.70 |
| 2010-04-02 | 63,500 | 64,100 | 62,400 | 62,500 | 818 | 62.50 |
| 2010-04-01 | 61,800 | 62,700 | 61,300 | 62,400 | 608 | 62.40 |
| 2010-03-31 | 60,800 | 61,800 | 59,500 | 61,400 | 1,201 | 61.40 |
| 2010-03-30 | 62,000 | 64,300 | 60,100 | 60,100 | 1,072 | 60.10 |
| 2010-03-29 | 60,500 | 61,900 | 60,100 | 60,600 | 564 | 60.60 |
| 2010-03-26 | 62,500 | 64,800 | 61,000 | 61,100 | 977 | 61.10 |
| 2010-03-25 | 65,400 | 65,600 | 62,500 | 62,500 | 950 | 62.50 |
| 2010-03-24 | 66,100 | 66,400 | 62,000 | 66,000 | 1,485 | 66 |
| 2010-03-23 | 67,000 | 69,200 | 65,000 | 65,100 | 1,769 | 65.10 |
| 2010-03-19 | 61,000 | 68,400 | 60,800 | 66,700 | 4,319 | 66.70 |
| 2010-03-18 | 59,400 | 61,800 | 58,300 | 60,200 | 962 | 60.20 |
| 2010-03-17 | 59,500 | 60,000 | 58,300 | 58,800 | 686 | 58.80 |
| 2010-03-16 | 61,100 | 61,200 | 58,500 | 58,700 | 857 | 58.70 |
| 2010-03-15 | 61,500 | 62,500 | 59,800 | 60,900 | 780 | 60.90 |
| 2010-03-12 | 62,500 | 63,000 | 60,200 | 60,600 | 1,423 | 60.60 |
| 2010-03-11 | 59,000 | 64,000 | 58,600 | 63,300 | 2,676 | 63.30 |
| 2010-03-10 | 60,400 | 61,000 | 58,000 | 58,500 | 901 | 58.50 |
| 2010-03-09 | 61,000 | 62,900 | 58,900 | 61,100 | 2,596 | 61.10 |
| 2010-03-08 | 54,200 | 62,900 | 54,200 | 61,600 | 5,206 | 61.60 |
| 2010-03-05 | 51,800 | 55,500 | 51,400 | 53,300 | 1,263 | 53.30 |
| 2010-03-04 | 51,300 | 53,200 | 50,700 | 51,300 | 548 | 51.30 |
| 2010-03-03 | 52,100 | 52,600 | 50,500 | 52,300 | 871 | 52.30 |
| 2010-03-02 | 55,400 | 55,900 | 51,400 | 53,100 | 2,059 | 53.10 |
| 2010-03-01 | 58,000 | 58,500 | 54,600 | 56,100 | 1,618 | 56.10 |
| 2010-02-26 | 54,000 | 60,900 | 52,100 | 57,900 | 5,030 | 57.90 |
| 2010-02-25 | 53,600 | 55,600 | 51,800 | 54,200 | 1,968 | 54.20 |
| 2010-02-24 | 55,000 | 55,000 | 51,500 | 53,600 | 4,775 | 53.60 |
| 2010-02-23 | 52,000 | 56,600 | 51,300 | 56,600 | 6,854 | 56.60 |
| 2010-02-22 | 45,650 | 49,600 | 45,000 | 49,600 | 2,318 | 49.60 |
| 2010-02-19 | 42,850 | 43,850 | 42,550 | 43,100 | 260 | 43.10 |
| 2010-02-18 | 42,500 | 43,250 | 42,400 | 42,950 | 190 | 42.95 |
| 2010-02-17 | 42,900 | 43,350 | 41,850 | 42,250 | 418 | 42.25 |
| 2010-02-16 | 43,200 | 43,200 | 41,200 | 42,250 | 441 | 42.25 |
| 2010-02-15 | 45,800 | 45,900 | 43,050 | 43,250 | 260 | 43.25 |
| 2010-02-12 | 46,500 | 46,500 | 42,500 | 45,500 | 1,433 | 45.50 |
| 2010-02-10 | 44,250 | 46,650 | 44,000 | 46,200 | 1,454 | 46.20 |
| 2010-02-09 | 44,800 | 44,900 | 41,400 | 43,700 | 792 | 43.70 |
| 2010-02-08 | 44,100 | 46,950 | 44,000 | 44,100 | 1,756 | 44.10 |
| 2010-02-05 | 42,350 | 46,550 | 41,600 | 45,050 | 4,146 | 45.05 |
| 2010-02-04 | 39,500 | 42,150 | 39,500 | 40,950 | 1,329 | 40.95 |
| 2010-02-03 | 37,200 | 39,000 | 36,900 | 39,000 | 553 | 39 |
| 2010-02-02 | 37,800 | 37,850 | 36,350 | 36,800 | 139 | 36.80 |
| 2010-02-01 | 38,350 | 38,500 | 36,300 | 37,650 | 409 | 37.65 |
| 2010-01-29 | 37,150 | 39,000 | 37,150 | 38,350 | 361 | 38.35 |
| 2010-01-28 | 35,700 | 37,750 | 35,500 | 37,200 | 281 | 37.20 |
| 2010-01-27 | 36,550 | 36,650 | 35,500 | 35,750 | 168 | 35.75 |
| 2010-01-26 | 36,800 | 37,650 | 36,500 | 36,500 | 172 | 36.50 |
| 2010-01-25 | 36,250 | 37,250 | 36,250 | 36,650 | 343 | 36.65 |
| 2010-01-22 | 36,800 | 37,750 | 36,800 | 37,250 | 238 | 37.25 |
| 2010-01-21 | 36,500 | 37,700 | 35,800 | 37,700 | 487 | 37.70 |
| 2010-01-20 | 36,250 | 37,450 | 36,250 | 36,900 | 289 | 36.90 |
| 2010-01-19 | 36,850 | 37,150 | 36,000 | 36,150 | 220 | 36.15 |
| 2010-01-18 | 38,500 | 38,500 | 36,700 | 36,750 | 614 | 36.75 |
| 2010-01-15 | 39,200 | 39,300 | 37,950 | 38,950 | 635 | 38.95 |
| 2010-01-14 | 36,300 | 38,000 | 36,000 | 37,950 | 377 | 37.95 |
| 2010-01-13 | 36,400 | 37,350 | 36,050 | 36,550 | 299 | 36.55 |
| 2010-01-12 | 38,000 | 39,000 | 36,550 | 37,350 | 1,051 | 37.35 |
| 2010-01-08 | 35,800 | 37,750 | 35,800 | 37,300 | 1,227 | 37.30 |
| 2010-01-07 | 33,300 | 35,000 | 33,300 | 35,000 | 464 | 35 |
| 2010-01-06 | 33,400 | 33,500 | 32,750 | 33,150 | 371 | 33.15 |
| 2010-01-05 | 33,500 | 33,500 | 32,650 | 33,000 | 367 | 33 |
| 2010-01-04 | 32,600 | 33,050 | 32,400 | 32,950 | 246 | 32.95 |
分割・併合履歴 ： [2016-09-28]1株→5株 [2013-09-26]1株→200株 [2005-03-28]1株→2株 [2003-09-25]1株→2株 [2002-05-28]1株→3株
