4295 (株)フェイス 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 | 10,100 | 10,130 | 9,780 | 9,890 | 3,675 | 989 |
| 2010-12-29 | 9,480 | 10,260 | 9,480 | 10,150 | 5,396 | 1,015 |
| 2010-12-28 | 9,500 | 9,680 | 9,420 | 9,550 | 1,568 | 955 |
| 2010-12-27 | 9,350 | 9,700 | 9,350 | 9,530 | 3,309 | 953 |
| 2010-12-24 | 9,560 | 9,560 | 9,300 | 9,500 | 3,668 | 950 |
| 2010-12-22 | 10,000 | 10,050 | 9,460 | 9,560 | 6,975 | 956 |
| 2010-12-21 | 10,200 | 10,500 | 9,800 | 9,950 | 5,834 | 995 |
| 2010-12-20 | 10,220 | 10,580 | 10,100 | 10,270 | 6,941 | 1,027 |
| 2010-12-17 | 10,120 | 10,900 | 9,990 | 10,140 | 10,242 | 1,014 |
| 2010-12-16 | 9,850 | 10,190 | 9,650 | 10,000 | 8,157 | 1,000 |
| 2010-12-15 | 9,630 | 10,850 | 9,630 | 10,150 | 21,117 | 1,015 |
| 2010-12-14 | 9,180 | 9,500 | 9,140 | 9,480 | 5,616 | 948 |
| 2010-12-13 | 8,890 | 9,050 | 8,800 | 8,990 | 3,579 | 899 |
| 2010-12-10 | 8,780 | 8,850 | 8,650 | 8,800 | 4,450 | 880 |
| 2010-12-09 | 8,400 | 8,800 | 8,400 | 8,750 | 4,414 | 875 |
| 2010-12-08 | 8,240 | 8,790 | 8,200 | 8,470 | 9,492 | 847 |
| 2010-12-07 | 8,000 | 8,200 | 7,850 | 8,200 | 3,565 | 820 |
| 2010-12-06 | 7,890 | 8,080 | 7,860 | 7,960 | 2,879 | 796 |
| 2010-12-03 | 7,900 | 8,490 | 7,690 | 7,790 | 6,879 | 779 |
| 2010-12-02 | 7,700 | 7,850 | 7,630 | 7,820 | 3,025 | 782 |
| 2010-12-01 | 7,620 | 7,860 | 7,380 | 7,520 | 2,961 | 752 |
| 2010-11-30 | 7,960 | 8,010 | 7,520 | 7,690 | 4,134 | 769 |
| 2010-11-29 | 8,050 | 8,190 | 7,970 | 7,970 | 2,476 | 797 |
| 2010-11-26 | 8,290 | 8,350 | 8,080 | 8,120 | 3,684 | 812 |
| 2010-11-25 | 7,600 | 8,460 | 7,520 | 8,150 | 6,644 | 815 |
| 2010-11-24 | 7,400 | 7,520 | 7,320 | 7,500 | 4,714 | 750 |
| 2010-11-22 | 7,620 | 7,630 | 7,470 | 7,550 | 2,328 | 755 |
| 2010-11-19 | 7,480 | 7,560 | 7,400 | 7,440 | 2,176 | 744 |
| 2010-11-18 | 7,550 | 7,560 | 7,400 | 7,480 | 3,129 | 748 |
| 2010-11-17 | 7,320 | 7,550 | 7,250 | 7,500 | 2,530 | 750 |
| 2010-11-16 | 7,530 | 7,710 | 7,430 | 7,430 | 3,944 | 743 |
| 2010-11-15 | 7,300 | 7,550 | 7,190 | 7,400 | 3,506 | 740 |
| 2010-11-12 | 7,400 | 7,600 | 7,300 | 7,380 | 2,763 | 738 |
| 2010-11-11 | 7,450 | 7,470 | 7,000 | 7,470 | 4,540 | 747 |
| 2010-11-10 | 7,500 | 7,500 | 7,240 | 7,300 | 3,999 | 730 |
| 2010-11-09 | 6,800 | 7,450 | 6,650 | 7,200 | 7,429 | 720 |
| 2010-11-08 | 6,750 | 7,000 | 6,520 | 6,720 | 10,917 | 672 |
| 2010-11-05 | 6,650 | 6,650 | 6,650 | 6,650 | 1,363 | 665 |
| 2010-11-04 | 5,750 | 5,820 | 5,640 | 5,650 | 1,518 | 565 |
| 2010-11-02 | 5,790 | 5,800 | 5,700 | 5,710 | 1,086 | 571 |
| 2010-11-01 | 5,810 | 5,810 | 5,760 | 5,780 | 573 | 578 |
| 2010-10-29 | 5,740 | 5,870 | 5,560 | 5,810 | 1,904 | 581 |
| 2010-10-28 | 5,750 | 5,810 | 5,670 | 5,670 | 1,497 | 567 |
| 2010-10-27 | 5,820 | 5,840 | 5,750 | 5,750 | 885 | 575 |
| 2010-10-26 | 5,880 | 5,970 | 5,760 | 5,790 | 1,270 | 579 |
| 2010-10-25 | 5,760 | 5,910 | 5,760 | 5,860 | 880 | 586 |
| 2010-10-22 | 5,630 | 5,860 | 5,630 | 5,760 | 1,133 | 576 |
| 2010-10-21 | 5,700 | 5,700 | 5,600 | 5,650 | 1,213 | 565 |
| 2010-10-20 | 5,570 | 5,720 | 5,550 | 5,660 | 1,660 | 566 |
| 2010-10-19 | 5,740 | 5,800 | 5,680 | 5,700 | 837 | 570 |
| 2010-10-18 | 5,620 | 5,780 | 5,550 | 5,740 | 1,093 | 574 |
| 2010-10-15 | 5,850 | 5,850 | 5,600 | 5,600 | 2,848 | 560 |
| 2010-10-14 | 5,900 | 5,960 | 5,840 | 5,850 | 1,344 | 585 |
| 2010-10-13 | 5,850 | 5,940 | 5,840 | 5,850 | 936 | 585 |
| 2010-10-12 | 6,140 | 6,150 | 5,820 | 5,850 | 1,815 | 585 |
| 2010-10-08 | 6,110 | 6,200 | 6,080 | 6,110 | 1,202 | 611 |
| 2010-10-07 | 5,960 | 6,170 | 5,960 | 6,170 | 1,184 | 617 |
| 2010-10-06 | 6,000 | 6,070 | 5,970 | 6,030 | 1,069 | 603 |
| 2010-10-05 | 6,080 | 6,140 | 5,950 | 6,030 | 744 | 603 |
| 2010-10-04 | 6,350 | 6,430 | 6,010 | 6,030 | 1,803 | 603 |
| 2010-10-01 | 6,570 | 6,600 | 6,350 | 6,410 | 1,412 | 641 |
| 2010-09-30 | 6,500 | 6,790 | 6,420 | 6,510 | 2,548 | 651 |
| 2010-09-29 | 6,220 | 6,400 | 6,150 | 6,400 | 1,367 | 640 |
| 2010-09-28 | 6,190 | 6,240 | 6,100 | 6,220 | 1,093 | 622 |
| 2010-09-27 | 6,240 | 6,300 | 6,140 | 6,220 | 1,037 | 622 |
| 2010-09-24 | 6,120 | 6,330 | 6,120 | 6,230 | 1,478 | 623 |
| 2010-09-22 | 6,260 | 6,310 | 6,120 | 6,220 | 1,312 | 622 |
| 2010-09-21 | 6,050 | 6,440 | 6,030 | 6,270 | 2,618 | 627 |
| 2010-09-17 | 5,850 | 5,960 | 5,820 | 5,920 | 1,162 | 592 |
| 2010-09-16 | 5,920 | 5,990 | 5,850 | 5,860 | 776 | 586 |
| 2010-09-15 | 5,900 | 5,970 | 5,830 | 5,830 | 1,899 | 583 |
| 2010-09-14 | 6,040 | 6,100 | 5,980 | 6,000 | 671 | 600 |
| 2010-09-13 | 6,150 | 6,240 | 5,940 | 5,980 | 2,285 | 598 |
| 2010-09-10 | 6,260 | 6,260 | 6,050 | 6,050 | 1,622 | 605 |
| 2010-09-09 | 6,200 | 6,350 | 5,950 | 6,160 | 1,934 | 616 |
| 2010-09-08 | 5,810 | 6,160 | 5,760 | 6,120 | 1,841 | 612 |
| 2010-09-07 | 5,880 | 5,880 | 5,750 | 5,840 | 655 | 584 |
| 2010-09-06 | 5,770 | 5,930 | 5,690 | 5,900 | 1,379 | 590 |
| 2010-09-03 | 5,660 | 5,770 | 5,640 | 5,660 | 1,350 | 566 |
| 2010-09-02 | 5,640 | 5,710 | 5,560 | 5,660 | 1,212 | 566 |
| 2010-09-01 | 5,600 | 5,710 | 5,500 | 5,500 | 2,428 | 550 |
| 2010-08-31 | 6,100 | 6,100 | 5,700 | 5,700 | 1,946 | 570 |
| 2010-08-30 | 5,980 | 6,060 | 5,860 | 5,900 | 2,024 | 590 |
| 2010-08-27 | 5,890 | 5,890 | 5,720 | 5,850 | 1,980 | 585 |
| 2010-08-26 | 5,760 | 5,960 | 5,760 | 5,890 | 899 | 589 |
| 2010-08-25 | 5,900 | 5,950 | 5,610 | 5,790 | 2,244 | 579 |
| 2010-08-24 | 6,190 | 6,210 | 5,960 | 5,970 | 1,701 | 597 |
| 2010-08-23 | 6,250 | 6,370 | 6,200 | 6,240 | 1,697 | 624 |
| 2010-08-20 | 6,230 | 6,270 | 6,120 | 6,250 | 2,092 | 625 |
| 2010-08-19 | 6,100 | 6,350 | 6,100 | 6,140 | 2,003 | 614 |
| 2010-08-18 | 6,250 | 6,270 | 6,140 | 6,140 | 2,514 | 614 |
| 2010-08-17 | 6,450 | 6,500 | 6,150 | 6,250 | 3,611 | 625 |
| 2010-08-16 | 6,780 | 6,800 | 6,500 | 6,650 | 1,295 | 665 |
| 2010-08-13 | 6,810 | 7,000 | 6,750 | 6,790 | 1,778 | 679 |
| 2010-08-12 | 6,980 | 7,010 | 6,740 | 6,810 | 2,800 | 681 |
| 2010-08-11 | 7,280 | 7,280 | 6,960 | 7,060 | 1,900 | 706 |
| 2010-08-10 | 7,500 | 7,500 | 7,280 | 7,350 | 1,370 | 735 |
| 2010-08-09 | 7,450 | 7,490 | 7,300 | 7,490 | 1,081 | 749 |
| 2010-08-06 | 7,410 | 7,500 | 7,390 | 7,430 | 871 | 743 |
| 2010-08-05 | 7,400 | 7,450 | 7,250 | 7,410 | 1,984 | 741 |
| 2010-08-04 | 7,400 | 7,430 | 7,300 | 7,350 | 2,194 | 735 |
| 2010-08-03 | 7,510 | 7,570 | 7,370 | 7,420 | 1,053 | 742 |
| 2010-08-02 | 7,400 | 7,680 | 7,360 | 7,400 | 2,466 | 740 |
| 2010-07-30 | 7,400 | 7,450 | 7,260 | 7,450 | 3,393 | 745 |
| 2010-07-29 | 7,200 | 7,570 | 7,130 | 7,410 | 6,917 | 741 |
| 2010-07-28 | 7,220 | 7,400 | 7,130 | 7,230 | 756 | 723 |
| 2010-07-27 | 7,250 | 7,290 | 7,200 | 7,260 | 366 | 726 |
| 2010-07-26 | 7,300 | 7,370 | 7,250 | 7,250 | 447 | 725 |
| 2010-07-23 | 7,190 | 7,300 | 7,010 | 7,200 | 671 | 720 |
| 2010-07-22 | 7,100 | 7,160 | 6,960 | 7,070 | 891 | 707 |
| 2010-07-21 | 7,500 | 7,500 | 7,200 | 7,200 | 630 | 720 |
| 2010-07-20 | 7,200 | 7,490 | 7,060 | 7,490 | 719 | 749 |
| 2010-07-16 | 7,370 | 7,500 | 7,300 | 7,320 | 533 | 732 |
| 2010-07-15 | 7,500 | 7,600 | 7,400 | 7,400 | 853 | 740 |
| 2010-07-14 | 7,440 | 7,610 | 7,440 | 7,490 | 623 | 749 |
| 2010-07-13 | 7,530 | 7,610 | 7,400 | 7,400 | 1,095 | 740 |
| 2010-07-12 | 7,700 | 7,770 | 7,530 | 7,530 | 1,316 | 753 |
| 2010-07-09 | 7,520 | 7,790 | 7,520 | 7,710 | 1,654 | 771 |
| 2010-07-08 | 7,620 | 7,710 | 7,380 | 7,460 | 1,497 | 746 |
| 2010-07-07 | 7,790 | 7,790 | 7,520 | 7,550 | 1,325 | 755 |
| 2010-07-06 | 7,830 | 7,850 | 7,650 | 7,850 | 601 | 785 |
| 2010-07-05 | 7,500 | 7,890 | 7,500 | 7,830 | 956 | 783 |
| 2010-07-02 | 7,400 | 7,600 | 7,360 | 7,530 | 1,496 | 753 |
| 2010-07-01 | 7,670 | 7,730 | 7,400 | 7,440 | 1,598 | 744 |
| 2010-06-30 | 7,650 | 7,830 | 7,510 | 7,700 | 1,264 | 770 |
| 2010-06-29 | 8,100 | 8,190 | 7,650 | 7,800 | 1,439 | 780 |
| 2010-06-28 | 8,300 | 8,360 | 8,080 | 8,090 | 901 | 809 |
| 2010-06-25 | 8,420 | 8,470 | 8,240 | 8,380 | 1,284 | 838 |
| 2010-06-24 | 8,300 | 8,750 | 8,300 | 8,530 | 2,365 | 853 |
| 2010-06-23 | 8,450 | 8,450 | 8,200 | 8,290 | 1,227 | 829 |
| 2010-06-22 | 8,490 | 8,580 | 8,300 | 8,580 | 1,537 | 858 |
| 2010-06-21 | 8,160 | 8,520 | 8,160 | 8,490 | 990 | 849 |
| 2010-06-18 | 8,380 | 8,410 | 8,180 | 8,230 | 769 | 823 |
| 2010-06-17 | 8,350 | 8,390 | 8,290 | 8,320 | 532 | 832 |
| 2010-06-16 | 8,180 | 8,400 | 8,180 | 8,240 | 1,854 | 824 |
| 2010-06-15 | 8,100 | 8,280 | 8,060 | 8,130 | 1,293 | 813 |
| 2010-06-14 | 8,090 | 8,250 | 8,090 | 8,200 | 935 | 820 |
| 2010-06-11 | 7,950 | 8,100 | 7,940 | 8,010 | 3,603 | 801 |
| 2010-06-10 | 8,000 | 8,090 | 7,780 | 7,910 | 2,991 | 791 |
| 2010-06-09 | 8,250 | 8,350 | 8,050 | 8,120 | 2,016 | 812 |
| 2010-06-08 | 8,200 | 8,400 | 8,120 | 8,300 | 1,923 | 830 |
| 2010-06-07 | 8,490 | 8,640 | 8,270 | 8,290 | 3,808 | 829 |
| 2010-06-04 | 9,130 | 9,130 | 8,930 | 8,980 | 776 | 898 |
| 2010-06-03 | 9,130 | 9,130 | 8,870 | 9,000 | 1,116 | 900 |
| 2010-06-02 | 8,770 | 8,930 | 8,710 | 8,830 | 1,119 | 883 |
| 2010-06-01 | 8,870 | 9,080 | 8,800 | 8,920 | 1,196 | 892 |
| 2010-05-31 | 8,600 | 8,890 | 8,550 | 8,870 | 1,303 | 887 |
| 2010-05-28 | 8,400 | 8,580 | 8,270 | 8,450 | 2,190 | 845 |
| 2010-05-27 | 8,010 | 8,260 | 8,010 | 8,220 | 2,468 | 822 |
| 2010-05-26 | 8,150 | 8,380 | 8,030 | 8,110 | 4,323 | 811 |
| 2010-05-25 | 8,600 | 8,730 | 8,200 | 8,230 | 4,590 | 823 |
| 2010-05-24 | 8,830 | 9,190 | 8,750 | 8,830 | 1,082 | 883 |
| 2010-05-21 | 8,830 | 8,980 | 8,600 | 8,980 | 2,046 | 898 |
| 2010-05-20 | 8,950 | 9,280 | 8,820 | 9,110 | 2,282 | 911 |
| 2010-05-19 | 9,010 | 9,020 | 8,630 | 8,970 | 2,820 | 897 |
| 2010-05-18 | 9,200 | 9,210 | 9,000 | 9,160 | 1,560 | 916 |
| 2010-05-17 | 9,260 | 9,400 | 9,000 | 9,090 | 1,913 | 909 |
| 2010-05-14 | 9,520 | 9,900 | 9,370 | 9,370 | 2,864 | 937 |
| 2010-05-13 | 9,580 | 9,780 | 9,500 | 9,620 | 3,541 | 962 |
| 2010-05-12 | 9,990 | 10,290 | 9,920 | 10,030 | 1,908 | 1,003 |
| 2010-05-11 | 10,750 | 10,750 | 9,880 | 9,880 | 3,583 | 988 |
| 2010-05-10 | 10,000 | 10,430 | 9,840 | 10,300 | 2,641 | 1,030 |
| 2010-05-07 | 10,100 | 10,270 | 9,810 | 10,040 | 3,358 | 1,004 |
| 2010-05-06 | 10,700 | 10,940 | 10,580 | 10,630 | 4,342 | 1,063 |
| 2010-04-30 | 11,430 | 11,480 | 11,240 | 11,260 | 2,114 | 1,126 |
| 2010-04-28 | 11,530 | 11,590 | 11,230 | 11,460 | 2,416 | 1,146 |
| 2010-04-27 | 11,790 | 11,850 | 11,490 | 11,740 | 3,643 | 1,174 |
| 2010-04-26 | 11,500 | 11,660 | 11,360 | 11,490 | 2,439 | 1,149 |
| 2010-04-23 | 11,180 | 11,540 | 11,150 | 11,200 | 2,383 | 1,120 |
| 2010-04-22 | 11,060 | 11,310 | 11,050 | 11,150 | 3,055 | 1,115 |
| 2010-04-21 | 11,200 | 11,460 | 11,170 | 11,350 | 1,567 | 1,135 |
| 2010-04-20 | 11,140 | 12,000 | 10,970 | 10,970 | 7,408 | 1,097 |
| 2010-04-19 | 10,890 | 11,160 | 10,770 | 11,110 | 2,571 | 1,111 |
| 2010-04-16 | 11,000 | 11,200 | 10,960 | 11,040 | 2,327 | 1,104 |
| 2010-04-15 | 11,200 | 11,220 | 10,900 | 11,090 | 2,030 | 1,109 |
| 2010-04-14 | 11,250 | 11,410 | 10,900 | 11,100 | 3,012 | 1,110 |
| 2010-04-13 | 11,420 | 11,480 | 11,050 | 11,220 | 2,122 | 1,122 |
| 2010-04-12 | 11,470 | 11,480 | 11,360 | 11,410 | 1,714 | 1,141 |
| 2010-04-09 | 11,740 | 11,790 | 11,300 | 11,380 | 3,411 | 1,138 |
| 2010-04-08 | 11,850 | 11,980 | 11,700 | 11,760 | 3,082 | 1,176 |
| 2010-04-07 | 11,360 | 12,200 | 11,300 | 12,060 | 7,609 | 1,206 |
| 2010-04-06 | 11,100 | 11,340 | 11,000 | 11,260 | 2,104 | 1,126 |
| 2010-04-05 | 11,350 | 11,370 | 11,000 | 11,100 | 2,545 | 1,110 |
| 2010-04-02 | 11,450 | 11,450 | 11,000 | 11,250 | 2,918 | 1,125 |
| 2010-04-01 | 11,200 | 11,500 | 10,420 | 11,190 | 4,965 | 1,119 |
| 2010-03-31 | 11,000 | 11,700 | 10,800 | 11,050 | 6,321 | 1,105 |
| 2010-03-30 | 10,500 | 10,750 | 10,500 | 10,750 | 1,501 | 1,075 |
| 2010-03-29 | 10,500 | 10,800 | 10,300 | 10,510 | 2,887 | 1,051 |
| 2010-03-26 | 10,500 | 10,900 | 10,160 | 10,700 | 4,307 | 1,070 |
| 2010-03-25 | 11,120 | 11,120 | 10,400 | 10,600 | 3,652 | 1,060 |
| 2010-03-24 | 11,790 | 11,800 | 10,600 | 11,000 | 11,876 | 1,100 |
| 2010-03-23 | 10,300 | 12,450 | 10,300 | 11,690 | 24,067 | 1,169 |
| 2010-03-19 | 9,660 | 10,220 | 9,500 | 10,090 | 5,031 | 1,009 |
| 2010-03-18 | 10,100 | 10,280 | 9,610 | 9,640 | 6,282 | 964 |
| 2010-03-17 | 9,190 | 9,800 | 9,080 | 9,800 | 4,576 | 980 |
| 2010-03-16 | 9,100 | 9,190 | 9,030 | 9,120 | 1,174 | 912 |
| 2010-03-15 | 9,100 | 9,290 | 9,060 | 9,110 | 907 | 911 |
| 2010-03-12 | 8,860 | 9,060 | 8,820 | 9,030 | 2,359 | 903 |
| 2010-03-11 | 8,830 | 8,940 | 8,820 | 8,900 | 1,037 | 890 |
| 2010-03-10 | 8,990 | 9,000 | 8,810 | 8,840 | 915 | 884 |
| 2010-03-09 | 8,900 | 9,180 | 8,870 | 8,930 | 1,373 | 893 |
| 2010-03-08 | 8,970 | 9,670 | 8,900 | 8,900 | 3,875 | 890 |
| 2010-03-05 | 8,860 | 8,980 | 8,800 | 8,900 | 918 | 890 |
| 2010-03-04 | 8,750 | 8,890 | 8,750 | 8,770 | 2,446 | 877 |
| 2010-03-03 | 8,800 | 8,900 | 8,790 | 8,900 | 1,372 | 890 |
| 2010-03-02 | 8,890 | 9,020 | 8,840 | 8,950 | 1,129 | 895 |
| 2010-03-01 | 8,900 | 8,900 | 8,780 | 8,890 | 1,220 | 889 |
| 2010-02-26 | 8,960 | 9,000 | 8,720 | 9,000 | 1,132 | 900 |
| 2010-02-25 | 8,800 | 8,990 | 8,760 | 8,810 | 1,803 | 881 |
| 2010-02-24 | 8,820 | 8,990 | 8,710 | 8,820 | 1,978 | 882 |
| 2010-02-23 | 8,900 | 9,120 | 8,800 | 8,930 | 2,027 | 893 |
| 2010-02-22 | 8,650 | 8,960 | 8,650 | 8,890 | 2,876 | 889 |
| 2010-02-19 | 8,890 | 8,890 | 8,620 | 8,650 | 1,715 | 865 |
| 2010-02-18 | 8,700 | 8,940 | 8,700 | 8,910 | 1,447 | 891 |
| 2010-02-17 | 8,850 | 8,880 | 8,700 | 8,790 | 1,202 | 879 |
| 2010-02-16 | 8,690 | 8,870 | 8,630 | 8,670 | 1,604 | 867 |
| 2010-02-15 | 9,060 | 9,080 | 8,700 | 8,840 | 1,727 | 884 |
| 2010-02-12 | 9,260 | 9,300 | 8,440 | 8,910 | 5,590 | 891 |
| 2010-02-10 | 9,660 | 9,800 | 9,400 | 9,410 | 2,309 | 941 |
| 2010-02-09 | 9,500 | 9,650 | 9,350 | 9,510 | 1,889 | 951 |
| 2010-02-08 | 9,610 | 9,790 | 9,580 | 9,640 | 2,122 | 964 |
| 2010-02-05 | 9,500 | 9,990 | 9,400 | 9,630 | 3,152 | 963 |
| 2010-02-04 | 9,990 | 10,170 | 9,700 | 9,700 | 3,310 | 970 |
| 2010-02-03 | 9,600 | 9,920 | 9,450 | 9,890 | 4,444 | 989 |
| 2010-02-02 | 9,110 | 9,490 | 9,100 | 9,450 | 1,747 | 945 |
| 2010-02-01 | 9,550 | 9,550 | 9,070 | 9,190 | 3,283 | 919 |
| 2010-01-29 | 9,880 | 9,880 | 9,610 | 9,700 | 2,696 | 970 |
| 2010-01-28 | 9,640 | 9,890 | 9,630 | 9,870 | 2,939 | 987 |
| 2010-01-27 | 9,600 | 9,920 | 9,520 | 9,630 | 2,651 | 963 |
| 2010-01-26 | 10,000 | 10,130 | 9,600 | 9,600 | 3,749 | 960 |
| 2010-01-25 | 9,940 | 10,060 | 9,810 | 9,990 | 2,364 | 999 |
| 2010-01-22 | 10,500 | 10,970 | 10,020 | 10,050 | 13,244 | 1,005 |
| 2010-01-21 | 10,000 | 10,150 | 9,800 | 10,100 | 1,425 | 1,010 |
| 2010-01-20 | 10,120 | 10,350 | 9,900 | 10,030 | 2,360 | 1,003 |
| 2010-01-19 | 9,850 | 10,030 | 9,750 | 9,950 | 2,395 | 995 |
| 2010-01-18 | 10,180 | 10,180 | 9,800 | 9,880 | 2,620 | 988 |
| 2010-01-15 | 10,300 | 10,400 | 10,020 | 10,050 | 2,356 | 1,005 |
| 2010-01-14 | 9,850 | 10,800 | 9,840 | 10,400 | 3,349 | 1,040 |
| 2010-01-13 | 9,760 | 10,090 | 9,700 | 9,900 | 3,495 | 990 |
| 2010-01-12 | 10,250 | 10,390 | 10,060 | 10,060 | 3,461 | 1,006 |
| 2010-01-08 | 10,360 | 10,750 | 10,330 | 10,400 | 4,645 | 1,040 |
| 2010-01-07 | 11,060 | 11,370 | 10,520 | 10,550 | 8,238 | 1,055 |
| 2010-01-06 | 9,890 | 11,100 | 9,400 | 11,000 | 13,713 | 1,100 |
| 2010-01-05 | 10,210 | 10,800 | 9,800 | 10,050 | 14,193 | 1,005 |
| 2010-01-04 | 12,900 | 13,000 | 10,310 | 10,800 | 34,595 | 1,080 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2005-10-26]1株→5株 [2004-06-25]1株→2株 [2002-01-28]1株→10株
