4304 (株)Eストアー 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 | 109,000 | 112,000 | 109,000 | 112,000 | 10 | 560 |
| 2010-12-29 | 110,000 | 113,000 | 110,000 | 111,400 | 14 | 557 |
| 2010-12-28 | 112,000 | 112,000 | 109,000 | 110,000 | 34 | 550 |
| 2010-12-27 | 113,000 | 116,000 | 113,000 | 114,000 | 37 | 570 |
| 2010-12-24 | 110,500 | 113,000 | 110,000 | 113,000 | 10 | 565 |
| 2010-12-22 | 113,500 | 113,500 | 109,000 | 111,000 | 71 | 555 |
| 2010-12-21 | 107,000 | 114,000 | 106,500 | 113,000 | 165 | 565 |
| 2010-12-20 | 106,600 | 108,000 | 104,600 | 107,000 | 57 | 535 |
| 2010-12-17 | 105,000 | 105,400 | 104,200 | 104,500 | 34 | 522.50 |
| 2010-12-16 | 105,900 | 105,900 | 105,000 | 105,200 | 13 | 526 |
| 2010-12-15 | 106,400 | 106,400 | 105,800 | 105,900 | 57 | 529.50 |
| 2010-12-14 | 108,000 | 108,000 | 106,200 | 106,300 | 26 | 531.50 |
| 2010-12-13 | 105,500 | 108,000 | 105,000 | 108,000 | 73 | 540 |
| 2010-12-10 | 105,700 | 106,000 | 105,000 | 105,900 | 59 | 529.50 |
| 2010-12-09 | 107,600 | 108,000 | 105,000 | 107,000 | 25 | 535 |
| 2010-12-08 | 108,000 | 109,500 | 105,700 | 106,900 | 65 | 534.50 |
| 2010-12-07 | 104,000 | 108,000 | 104,000 | 107,700 | 141 | 538.50 |
| 2010-12-06 | 103,800 | 103,800 | 101,800 | 102,000 | 30 | 510 |
| 2010-12-03 | 102,600 | 102,600 | 101,000 | 102,000 | 39 | 510 |
| 2010-12-02 | 101,500 | 102,000 | 100,400 | 102,000 | 12 | 510 |
| 2010-12-01 | 99,900 | 104,000 | 99,900 | 101,500 | 52 | 507.50 |
| 2010-11-30 | 100,500 | 100,500 | 99,000 | 99,200 | 54 | 496 |
| 2010-11-29 | 99,100 | 100,800 | 99,100 | 99,100 | 24 | 495.50 |
| 2010-11-26 | 104,000 | 104,000 | 100,100 | 102,000 | 29 | 510 |
| 2010-11-25 | 99,400 | 103,000 | 99,400 | 101,500 | 36 | 507.50 |
| 2010-11-24 | 100,000 | 100,000 | 97,000 | 98,000 | 25 | 490 |
| 2010-11-22 | 99,900 | 100,000 | 99,700 | 100,000 | 19 | 500 |
| 2010-11-19 | 98,700 | 98,800 | 98,500 | 98,500 | 16 | 492.50 |
| 2010-11-18 | 98,100 | 98,600 | 98,000 | 98,600 | 26 | 493 |
| 2010-11-17 | 98,500 | 101,100 | 98,500 | 100,000 | 63 | 500 |
| 2010-11-16 | 98,000 | 98,500 | 98,000 | 98,100 | 16 | 490.50 |
| 2010-11-15 | 98,200 | 98,200 | 96,500 | 97,000 | 52 | 485 |
| 2010-11-12 | 99,300 | 99,500 | 99,000 | 99,000 | 22 | 495 |
| 2010-11-11 | 100,000 | 100,100 | 99,000 | 99,000 | 29 | 495 |
| 2010-11-10 | 100,300 | 100,300 | 99,100 | 100,000 | 78 | 500 |
| 2010-11-09 | 100,000 | 100,400 | 100,000 | 100,300 | 11 | 501.50 |
| 2010-11-08 | 101,500 | 101,500 | 100,000 | 100,000 | 42 | 500 |
| 2010-11-05 | 99,000 | 101,000 | 99,000 | 100,900 | 4 | 504.50 |
| 2010-11-04 | 98,000 | 98,000 | 97,000 | 98,000 | 17 | 490 |
| 2010-11-02 | 99,200 | 100,000 | 98,000 | 98,000 | 13 | 490 |
| 2010-11-01 | 101,000 | 102,500 | 99,500 | 100,000 | 20 | 500 |
| 2010-10-29 | 105,000 | 105,000 | 100,900 | 101,000 | 13 | 505 |
| 2010-10-28 | 103,000 | 104,000 | 102,200 | 103,000 | 19 | 515 |
| 2010-10-27 | 101,800 | 102,200 | 101,800 | 102,200 | 12 | 511 |
| 2010-10-26 | 101,600 | 101,600 | 99,500 | 101,400 | 11 | 507 |
| 2010-10-25 | 100,500 | 101,500 | 100,000 | 100,000 | 20 | 500 |
| 2010-10-22 | 101,000 | 101,800 | 99,700 | 101,800 | 25 | 509 |
| 2010-10-21 | 101,600 | 101,600 | 101,300 | 101,300 | 4 | 506.50 |
| 2010-10-20 | 101,100 | 102,000 | 101,000 | 101,600 | 11 | 508 |
| 2010-10-19 | 103,000 | 104,000 | 102,000 | 103,500 | 16 | 517.50 |
| 2010-10-18 | 105,000 | 105,000 | 103,100 | 103,100 | 3 | 515.50 |
| 2010-10-15 | 107,100 | 108,500 | 103,000 | 104,000 | 52 | 520 |
| 2010-10-14 | 109,000 | 109,800 | 106,000 | 107,100 | 34 | 535.50 |
| 2010-10-13 | 116,000 | 116,200 | 110,800 | 110,800 | 31 | 554 |
| 2010-10-12 | 115,000 | 117,000 | 110,000 | 115,900 | 53 | 579.50 |
| 2010-10-08 | 108,500 | 116,800 | 107,900 | 112,000 | 40 | 560 |
| 2010-10-07 | 109,000 | 109,000 | 105,300 | 105,300 | 22 | 526.50 |
| 2010-10-06 | 109,800 | 113,000 | 106,000 | 110,000 | 139 | 550 |
| 2010-10-05 | 102,000 | 107,000 | 99,300 | 106,800 | 102 | 534 |
| 2010-10-04 | 100,000 | 101,000 | 99,900 | 99,900 | 47 | 499.50 |
| 2010-10-01 | 97,100 | 98,000 | 97,000 | 97,100 | 19 | 485.50 |
| 2010-09-30 | 98,500 | 98,500 | 97,000 | 97,300 | 12 | 486.50 |
| 2010-09-29 | 97,600 | 100,900 | 97,600 | 100,000 | 20 | 500 |
| 2010-09-28 | 97,300 | 97,300 | 97,300 | 97,300 | 4 | 486.50 |
| 2010-09-27 | 101,500 | 101,500 | 98,500 | 98,500 | 17 | 492.50 |
| 2010-09-24 | 102,400 | 102,400 | 99,000 | 99,000 | 8 | 495 |
| 2010-09-22 | 97,600 | 104,000 | 97,600 | 103,600 | 29 | 518 |
| 2010-09-21 | 100,000 | 100,000 | 97,200 | 97,200 | 45 | 486 |
| 2010-09-17 | 100,100 | 100,500 | 100,000 | 100,000 | 81 | 500 |
| 2010-09-16 | 100,000 | 102,500 | 99,600 | 100,100 | 89 | 500.50 |
| 2010-09-15 | 97,800 | 106,000 | 97,800 | 100,000 | 266 | 500 |
| 2010-09-14 | 96,700 | 96,700 | 96,700 | 96,700 | 16 | 483.50 |
| 2010-09-13 | 95,000 | 95,900 | 94,500 | 95,000 | 41 | 475 |
| 2010-09-10 | 96,500 | 98,800 | 93,500 | 95,000 | 59 | 475 |
| 2010-09-09 | 96,900 | 96,900 | 96,400 | 96,500 | 13 | 482.50 |
| 2010-09-08 | 95,100 | 96,900 | 95,100 | 96,900 | 23 | 484.50 |
| 2010-09-07 | 95,000 | 95,100 | 94,500 | 95,100 | 13 | 475.50 |
| 2010-09-06 | 95,000 | 97,000 | 95,000 | 95,000 | 71 | 475 |
| 2010-09-03 | 95,600 | 95,600 | 94,000 | 95,000 | 15 | 475 |
| 2010-09-02 | 95,900 | 95,900 | 93,000 | 94,000 | 21 | 470 |
| 2010-09-01 | 96,300 | 96,300 | 95,100 | 95,900 | 25 | 479.50 |
| 2010-08-31 | 95,100 | 95,500 | 95,000 | 95,000 | 24 | 475 |
| 2010-08-30 | 96,500 | 96,500 | 95,000 | 95,000 | 44 | 475 |
| 2010-08-27 | 95,800 | 95,800 | 94,600 | 95,600 | 15 | 478 |
| 2010-08-26 | 96,100 | 96,100 | 94,600 | 95,900 | 31 | 479.50 |
| 2010-08-25 | 94,500 | 94,600 | 93,800 | 94,600 | 14 | 473 |
| 2010-08-24 | 96,000 | 96,000 | 94,500 | 94,500 | 21 | 472.50 |
| 2010-08-23 | 96,200 | 96,200 | 94,800 | 96,000 | 30 | 480 |
| 2010-08-20 | 94,000 | 96,800 | 92,000 | 96,200 | 61 | 481 |
| 2010-08-19 | 96,000 | 102,500 | 94,800 | 97,000 | 204 | 485 |
| 2010-08-18 | 90,500 | 90,500 | 89,100 | 90,500 | 5 | 452.50 |
| 2010-08-17 | 91,000 | 91,000 | 89,000 | 89,000 | 5 | 445 |
| 2010-08-16 | 91,000 | 91,500 | 90,000 | 90,000 | 17 | 450 |
| 2010-08-13 | 91,500 | 92,000 | 89,400 | 89,800 | 14 | 449 |
| 2010-08-12 | 90,300 | 91,900 | 89,400 | 91,500 | 24 | 457.50 |
| 2010-08-11 | 90,300 | 91,000 | 90,000 | 90,300 | 33 | 451.50 |
| 2010-08-10 | 94,400 | 95,400 | 90,100 | 94,800 | 29 | 474 |
| 2010-08-09 | 92,200 | 93,000 | 90,500 | 90,500 | 13 | 452.50 |
| 2010-08-06 | 93,000 | 93,200 | 92,000 | 92,000 | 6 | 460 |
| 2010-08-05 | 94,800 | 94,900 | 92,000 | 92,800 | 12 | 464 |
| 2010-08-04 | 95,000 | 95,000 | 93,500 | 94,800 | 15 | 474 |
| 2010-08-03 | 95,400 | 96,000 | 95,000 | 95,000 | 8 | 475 |
| 2010-08-02 | 95,500 | 95,500 | 95,000 | 95,100 | 4 | 475.50 |
| 2010-07-30 | 95,000 | 96,000 | 95,000 | 95,500 | 9 | 477.50 |
| 2010-07-29 | 95,000 | 96,400 | 95,000 | 96,400 | 19 | 482 |
| 2010-07-28 | 95,000 | 96,000 | 93,500 | 95,000 | 14 | 475 |
| 2010-07-27 | 94,300 | 96,400 | 94,300 | 95,000 | 68 | 475 |
| 2010-07-26 | 94,500 | 94,500 | 91,000 | 93,400 | 21 | 467 |
| 2010-07-23 | 89,000 | 90,000 | 89,000 | 90,000 | 9 | 450 |
| 2010-07-22 | 90,000 | 90,000 | 85,100 | 85,500 | 24 | 427.50 |
| 2010-07-21 | 90,100 | 90,100 | 90,000 | 90,000 | 16 | 450 |
| 2010-07-20 | 90,000 | 92,000 | 90,000 | 90,500 | 12 | 452.50 |
| 2010-07-16 | 90,000 | 90,100 | 89,900 | 90,000 | 55 | 450 |
| 2010-07-15 | 90,000 | 90,200 | 90,000 | 90,000 | 36 | 450 |
| 2010-07-14 | 91,000 | 91,000 | 90,300 | 90,300 | 20 | 451.50 |
| 2010-07-13 | 92,500 | 92,500 | 91,000 | 91,000 | 8 | 455 |
| 2010-07-12 | 90,100 | 92,800 | 90,100 | 92,800 | 7 | 464 |
| 2010-07-09 | 90,000 | 90,500 | 90,000 | 90,500 | 12 | 452.50 |
| 2010-07-08 | 91,000 | 91,000 | 90,000 | 90,100 | 14 | 450.50 |
| 2010-07-07 | 92,900 | 92,900 | 90,000 | 90,000 | 11 | 450 |
| 2010-07-06 | 93,000 | 93,000 | 90,000 | 91,600 | 35 | 458 |
| 2010-07-05 | 92,000 | 95,000 | 92,000 | 93,100 | 27 | 465.50 |
| 2010-07-02 | 95,000 | 95,000 | 91,500 | 93,500 | 39 | 467.50 |
| 2010-07-01 | 90,000 | 93,900 | 88,500 | 93,900 | 68 | 469.50 |
| 2010-06-30 | 86,800 | 89,500 | 83,500 | 89,500 | 40 | 447.50 |
| 2010-06-29 | 88,000 | 89,900 | 87,000 | 87,000 | 75 | 435 |
| 2010-06-28 | 87,000 | 87,500 | 85,700 | 86,000 | 113 | 430 |
| 2010-06-25 | 88,600 | 91,500 | 84,000 | 84,000 | 43 | 420 |
| 2010-06-24 | 90,000 | 90,200 | 88,000 | 88,000 | 17 | 440 |
| 2010-06-23 | 85,500 | 91,800 | 85,500 | 90,000 | 23 | 450 |
| 2010-06-22 | 86,900 | 86,900 | 85,600 | 86,000 | 7 | 430 |
| 2010-06-21 | 87,000 | 87,000 | 86,300 | 86,900 | 30 | 434.50 |
| 2010-06-18 | 85,800 | 86,500 | 85,700 | 86,300 | 22 | 431.50 |
| 2010-06-17 | 87,000 | 87,000 | 85,800 | 85,800 | 50 | 429 |
| 2010-06-16 | 89,000 | 89,700 | 87,100 | 87,200 | 35 | 436 |
| 2010-06-15 | 88,000 | 88,000 | 86,200 | 86,200 | 18 | 431 |
| 2010-06-14 | 86,000 | 88,400 | 86,000 | 88,000 | 27 | 440 |
| 2010-06-11 | 85,000 | 85,500 | 84,500 | 85,200 | 23 | 426 |
| 2010-06-10 | 83,700 | 84,800 | 83,400 | 83,400 | 31 | 417 |
| 2010-06-09 | 84,800 | 85,600 | 81,700 | 83,000 | 63 | 415 |
| 2010-06-08 | 82,700 | 84,500 | 82,000 | 84,000 | 51 | 420 |
| 2010-06-07 | 86,000 | 86,100 | 81,000 | 83,000 | 172 | 415 |
| 2010-06-04 | 91,500 | 92,500 | 91,000 | 91,000 | 40 | 455 |
| 2010-06-03 | 90,800 | 92,000 | 90,100 | 91,000 | 38 | 455 |
| 2010-06-02 | 89,900 | 90,500 | 87,700 | 89,800 | 26 | 449 |
| 2010-06-01 | 90,000 | 90,000 | 87,000 | 90,000 | 65 | 450 |
| 2010-05-31 | 85,300 | 90,500 | 85,300 | 90,000 | 38 | 450 |
| 2010-05-28 | 88,700 | 92,000 | 86,000 | 86,800 | 115 | 434 |
| 2010-05-27 | 83,600 | 86,000 | 81,100 | 86,000 | 61 | 430 |
| 2010-05-26 | 84,400 | 84,400 | 81,100 | 83,000 | 37 | 415 |
| 2010-05-25 | 87,000 | 87,000 | 80,200 | 80,200 | 129 | 401 |
| 2010-05-24 | 87,700 | 87,900 | 83,900 | 87,900 | 63 | 439.50 |
| 2010-05-21 | 85,000 | 86,200 | 82,500 | 86,200 | 135 | 431 |
| 2010-05-20 | 89,800 | 92,500 | 88,100 | 90,000 | 96 | 450 |
| 2010-05-19 | 87,100 | 91,500 | 84,100 | 91,300 | 102 | 456.50 |
| 2010-05-18 | 98,600 | 98,600 | 83,100 | 89,900 | 312 | 449.50 |
| 2010-05-17 | 104,800 | 104,800 | 97,100 | 97,100 | 111 | 485.50 |
| 2010-05-14 | 105,500 | 107,200 | 103,500 | 104,800 | 83 | 524 |
| 2010-05-13 | 105,100 | 108,700 | 105,100 | 108,500 | 110 | 542.50 |
| 2010-05-12 | 110,000 | 113,000 | 101,100 | 106,000 | 145 | 530 |
| 2010-05-11 | 125,000 | 125,000 | 114,500 | 116,000 | 87 | 580 |
| 2010-05-10 | 116,000 | 116,500 | 113,500 | 116,000 | 36 | 580 |
| 2010-05-07 | 110,000 | 114,300 | 106,500 | 110,000 | 217 | 550 |
| 2010-05-06 | 125,000 | 126,500 | 113,300 | 120,800 | 176 | 604 |
| 2010-04-30 | 128,500 | 133,000 | 125,100 | 131,000 | 104 | 655 |
| 2010-04-28 | 127,800 | 127,900 | 125,100 | 125,700 | 86 | 628.50 |
| 2010-04-27 | 130,000 | 131,500 | 129,000 | 130,800 | 89 | 654 |
| 2010-04-26 | 132,000 | 137,000 | 130,100 | 130,100 | 378 | 650.50 |
| 2010-04-23 | 125,700 | 129,000 | 124,000 | 129,000 | 155 | 645 |
| 2010-04-22 | 125,000 | 126,000 | 121,800 | 124,000 | 143 | 620 |
| 2010-04-21 | 121,000 | 122,800 | 120,100 | 122,700 | 100 | 613.50 |
| 2010-04-20 | 128,000 | 130,900 | 118,700 | 121,700 | 238 | 608.50 |
| 2010-04-19 | 122,000 | 126,000 | 121,100 | 124,700 | 156 | 623.50 |
| 2010-04-16 | 130,600 | 131,500 | 124,500 | 127,100 | 205 | 635.50 |
| 2010-04-15 | 137,000 | 139,000 | 128,600 | 130,000 | 342 | 650 |
| 2010-04-14 | 120,000 | 135,000 | 118,500 | 131,000 | 923 | 655 |
| 2010-04-13 | 120,000 | 120,000 | 116,800 | 119,800 | 84 | 599 |
| 2010-04-12 | 123,000 | 123,000 | 117,600 | 120,000 | 192 | 600 |
| 2010-04-09 | 115,600 | 117,500 | 113,900 | 117,000 | 51 | 585 |
| 2010-04-08 | 113,900 | 117,000 | 113,800 | 115,700 | 93 | 578.50 |
| 2010-04-07 | 114,000 | 116,500 | 113,800 | 114,000 | 35 | 570 |
| 2010-04-06 | 118,600 | 118,600 | 114,000 | 115,900 | 69 | 579.50 |
| 2010-04-05 | 119,000 | 120,000 | 114,800 | 116,000 | 136 | 580 |
| 2010-04-02 | 119,000 | 119,000 | 116,200 | 118,800 | 40 | 594 |
| 2010-04-01 | 117,000 | 119,000 | 112,500 | 119,000 | 159 | 595 |
| 2010-03-31 | 118,900 | 122,000 | 117,000 | 117,500 | 68 | 587.50 |
| 2010-03-30 | 121,900 | 129,500 | 118,500 | 120,000 | 428 | 600 |
| 2010-03-29 | 115,000 | 120,000 | 114,800 | 120,000 | 80 | 600 |
| 2010-03-26 | 117,800 | 119,600 | 113,600 | 114,500 | 94 | 572.50 |
| 2010-03-25 | 120,000 | 123,800 | 115,100 | 116,900 | 220 | 584.50 |
| 2010-03-24 | 127,000 | 131,000 | 120,400 | 120,500 | 415 | 602.50 |
| 2010-03-23 | 124,500 | 125,500 | 118,500 | 124,500 | 272 | 622.50 |
| 2010-03-19 | 126,000 | 127,900 | 120,000 | 122,700 | 677 | 613.50 |
| 2010-03-18 | 109,500 | 129,600 | 107,500 | 129,400 | 1,186 | 647 |
| 2010-03-17 | 104,000 | 106,800 | 101,300 | 106,000 | 108 | 530 |
| 2010-03-16 | 102,100 | 108,000 | 100,500 | 103,500 | 146 | 517.50 |
| 2010-03-15 | 109,000 | 109,000 | 101,000 | 102,200 | 151 | 511 |
| 2010-03-12 | 115,100 | 118,000 | 102,600 | 104,100 | 449 | 520.50 |
| 2010-03-11 | 96,300 | 109,800 | 95,000 | 109,800 | 571 | 549 |
| 2010-03-10 | 99,000 | 99,000 | 94,100 | 94,800 | 112 | 474 |
| 2010-03-09 | 104,000 | 104,000 | 99,000 | 99,100 | 110 | 495.50 |
| 2010-03-08 | 96,800 | 103,700 | 94,800 | 103,700 | 120 | 518.50 |
| 2010-03-05 | 98,000 | 98,800 | 95,500 | 95,800 | 121 | 479 |
| 2010-03-04 | 98,700 | 103,200 | 97,000 | 99,500 | 174 | 497.50 |
| 2010-03-03 | 96,400 | 98,500 | 93,600 | 96,900 | 208 | 484.50 |
| 2010-03-02 | 108,400 | 108,400 | 97,200 | 99,400 | 329 | 497 |
| 2010-03-01 | 110,000 | 114,000 | 105,800 | 111,400 | 278 | 557 |
| 2010-02-26 | 107,200 | 108,500 | 100,800 | 103,000 | 157 | 515 |
| 2010-02-25 | 115,400 | 115,400 | 103,200 | 105,800 | 274 | 529 |
| 2010-02-24 | 115,000 | 119,500 | 112,000 | 113,000 | 270 | 565 |
| 2010-02-23 | 119,000 | 133,000 | 110,500 | 119,900 | 1,245 | 599.50 |
| 2010-02-22 | 90,000 | 105,000 | 87,500 | 105,000 | 974 | 525 |
| 2010-02-19 | 92,000 | 92,800 | 83,400 | 90,000 | 230 | 450 |
| 2010-02-18 | 77,000 | 91,000 | 76,200 | 85,000 | 287 | 425 |
| 2010-02-17 | 73,800 | 76,100 | 73,800 | 76,000 | 35 | 380 |
| 2010-02-16 | 73,000 | 73,000 | 73,000 | 73,000 | 17 | 365 |
| 2010-02-15 | 73,500 | 74,000 | 72,600 | 72,600 | 16 | 363 |
| 2010-02-12 | 71,500 | 72,000 | 70,800 | 72,000 | 26 | 360 |
| 2010-02-10 | 73,500 | 73,500 | 71,200 | 71,500 | 15 | 357.50 |
| 2010-02-09 | 71,200 | 71,200 | 71,200 | 71,200 | 3 | 356 |
| 2010-02-08 | 71,000 | 74,000 | 71,000 | 71,100 | 27 | 355.50 |
| 2010-02-05 | 70,800 | 72,000 | 70,100 | 72,000 | 21 | 360 |
| 2010-02-04 | 72,700 | 77,700 | 72,000 | 73,800 | 123 | 369 |
| 2010-02-03 | 71,600 | 72,000 | 71,500 | 71,700 | 33 | 358.50 |
| 2010-02-02 | 72,000 | 72,000 | 71,500 | 71,600 | 7 | 358 |
| 2010-02-01 | 71,300 | 72,000 | 71,000 | 72,000 | 12 | 360 |
| 2010-01-29 | 69,700 | 72,600 | 69,500 | 72,600 | 27 | 363 |
| 2010-01-28 | 69,000 | 71,000 | 68,500 | 71,000 | 34 | 355 |
| 2010-01-27 | 68,000 | 68,000 | 66,500 | 68,000 | 12 | 340 |
| 2010-01-26 | 70,100 | 70,100 | 68,000 | 68,000 | 38 | 340 |
| 2010-01-25 | 68,700 | 69,000 | 68,700 | 69,000 | 7 | 345 |
| 2010-01-22 | 68,500 | 69,000 | 68,000 | 68,500 | 11 | 342.50 |
| 2010-01-21 | 68,100 | 68,100 | 68,000 | 68,000 | 3 | 340 |
| 2010-01-20 | 69,000 | 69,000 | 69,000 | 69,000 | 8 | 345 |
| 2010-01-19 | 68,000 | 68,100 | 68,000 | 68,100 | 8 | 340.50 |
| 2010-01-18 | 65,600 | 67,500 | 65,600 | 67,400 | 3 | 337 |
| 2010-01-15 | 65,100 | 65,100 | 65,100 | 65,100 | 2 | 325.50 |
| 2010-01-14 | 67,000 | 67,000 | 65,100 | 65,100 | 8 | 325.50 |
| 2010-01-13 | 66,500 | 67,000 | 64,200 | 66,000 | 20 | 330 |
| 2010-01-12 | 68,000 | 68,000 | 67,000 | 67,000 | 3 | 335 |
| 2010-01-08 | 68,100 | 68,200 | 68,100 | 68,200 | 9 | 341 |
| 2010-01-07 | 68,100 | 68,100 | 68,000 | 68,000 | 5 | 340 |
| 2010-01-06 | 68,100 | 68,100 | 68,100 | 68,100 | 9 | 340.50 |
| 2010-01-05 | 69,000 | 69,000 | 68,100 | 68,100 | 22 | 340.50 |
| 2010-01-04 | 65,000 | 69,000 | 65,000 | 69,000 | 20 | 345 |
分割・併合履歴 ： [2016-03-15]1株→2株 [2013-09-26]1株→100株 [2004-09-27]1株→2株 [2002-06-25]1株→2株
