4308 (株)Jストリーム 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 | 31,800 | 31,800 | 31,000 | 31,450 | 34 | 157.25 |
| 2010-12-29 | 30,000 | 32,500 | 30,000 | 32,200 | 91 | 161 |
| 2010-12-28 | 30,100 | 30,600 | 30,000 | 30,200 | 41 | 151 |
| 2010-12-27 | 30,900 | 30,900 | 30,100 | 30,100 | 36 | 150.50 |
| 2010-12-24 | 31,700 | 31,700 | 29,900 | 30,850 | 66 | 154.25 |
| 2010-12-22 | 31,000 | 32,300 | 30,500 | 31,300 | 63 | 156.50 |
| 2010-12-21 | 31,000 | 31,000 | 30,200 | 30,300 | 66 | 151.50 |
| 2010-12-20 | 31,000 | 31,000 | 30,250 | 30,250 | 15 | 151.25 |
| 2010-12-17 | 31,000 | 31,300 | 30,050 | 31,000 | 47 | 155 |
| 2010-12-16 | 31,400 | 32,000 | 31,400 | 31,500 | 16 | 157.50 |
| 2010-12-15 | 33,000 | 33,000 | 31,200 | 31,650 | 66 | 158.25 |
| 2010-12-14 | 30,700 | 33,000 | 30,500 | 31,600 | 87 | 158 |
| 2010-12-13 | 32,000 | 32,150 | 30,000 | 32,100 | 82 | 160.50 |
| 2010-12-10 | 31,450 | 32,700 | 30,600 | 31,750 | 142 | 158.75 |
| 2010-12-09 | 30,700 | 31,700 | 30,050 | 30,050 | 34 | 150.25 |
| 2010-12-08 | 31,750 | 31,950 | 29,800 | 30,050 | 83 | 150.25 |
| 2010-12-07 | 28,800 | 32,200 | 28,800 | 31,900 | 59 | 159.50 |
| 2010-12-06 | 28,500 | 31,500 | 28,500 | 28,700 | 76 | 143.50 |
| 2010-12-03 | 28,500 | 29,100 | 28,500 | 28,500 | 34 | 142.50 |
| 2010-12-02 | 29,000 | 29,000 | 27,810 | 28,500 | 45 | 142.50 |
| 2010-12-01 | 29,490 | 29,490 | 29,000 | 29,000 | 21 | 145 |
| 2010-11-30 | 29,000 | 29,500 | 29,000 | 29,490 | 32 | 147.45 |
| 2010-11-29 | 29,300 | 29,300 | 28,810 | 29,000 | 30 | 145 |
| 2010-11-26 | 29,880 | 30,400 | 29,880 | 30,000 | 31 | 150 |
| 2010-11-25 | 29,800 | 31,000 | 29,510 | 29,510 | 113 | 147.55 |
| 2010-11-24 | 29,000 | 29,600 | 28,600 | 29,500 | 33 | 147.50 |
| 2010-11-22 | 29,000 | 30,000 | 28,900 | 30,000 | 43 | 150 |
| 2010-11-19 | 31,800 | 32,000 | 28,300 | 29,200 | 125 | 146 |
| 2010-11-18 | 34,700 | 34,700 | 31,000 | 31,750 | 247 | 158.75 |
| 2010-11-17 | 28,090 | 33,200 | 28,090 | 31,200 | 416 | 156 |
| 2010-11-16 | 26,420 | 29,800 | 25,920 | 28,200 | 155 | 141 |
| 2010-11-15 | 24,600 | 27,000 | 24,000 | 26,420 | 71 | 132.10 |
| 2010-11-12 | 25,000 | 25,000 | 24,000 | 24,600 | 35 | 123 |
| 2010-11-11 | 23,000 | 25,000 | 22,990 | 25,000 | 76 | 125 |
| 2010-11-10 | 21,620 | 24,600 | 21,620 | 23,000 | 61 | 115 |
| 2010-11-09 | 22,160 | 22,160 | 21,200 | 21,600 | 43 | 108 |
| 2010-11-08 | 20,000 | 23,400 | 20,000 | 23,400 | 74 | 117 |
| 2010-11-05 | 19,400 | 19,600 | 19,400 | 19,600 | 2 | 98 |
| 2010-11-04 | 19,000 | 19,000 | 18,600 | 19,000 | 9 | 95 |
| 2010-11-02 | 19,000 | 19,400 | 19,000 | 19,020 | 6 | 95.10 |
| 2010-11-01 | 19,800 | 19,800 | 18,600 | 18,600 | 18 | 93 |
| 2010-10-29 | 18,700 | 18,930 | 18,700 | 18,710 | 8 | 93.55 |
| 2010-10-28 | 19,200 | 19,200 | 18,700 | 18,700 | 12 | 93.50 |
| 2010-10-27 | 19,210 | 19,210 | 19,210 | 19,210 | 8 | 96.05 |
| 2010-10-26 | 20,000 | 20,000 | 19,150 | 19,150 | 3 | 95.75 |
| 2010-10-25 | 21,200 | 21,200 | 20,000 | 20,500 | 24 | 102.50 |
| 2010-10-22 | 19,030 | 19,400 | 19,030 | 19,400 | 3 | 97 |
| 2010-10-21 | 19,800 | 19,800 | 19,400 | 19,400 | 5 | 97 |
| 2010-10-20 | 19,000 | 20,000 | 19,000 | 20,000 | 14 | 100 |
| 2010-10-19 | 20,000 | 20,000 | 19,000 | 19,000 | 91 | 95 |
| 2010-10-18 | 20,200 | 20,500 | 20,000 | 20,500 | 8 | 102.50 |
| 2010-10-15 | 20,250 | 20,500 | 20,000 | 20,100 | 63 | 100.50 |
| 2010-10-14 | 20,700 | 21,000 | 20,510 | 21,000 | 17 | 105 |
| 2010-10-13 | 21,000 | 21,000 | 21,000 | 21,000 | 2 | 105 |
| 2010-10-12 | 22,000 | 22,000 | 20,500 | 21,000 | 17 | 105 |
| 2010-10-08 | 22,000 | 22,500 | 22,000 | 22,500 | 3 | 112.50 |
| 2010-10-07 | 22,900 | 22,900 | 22,000 | 22,000 | 37 | 110 |
| 2010-10-06 | 22,600 | 22,890 | 20,610 | 22,860 | 61 | 114.30 |
| 2010-10-05 | 21,030 | 21,500 | 21,000 | 21,100 | 23 | 105.50 |
| 2010-10-04 | 21,220 | 21,700 | 21,220 | 21,700 | 2 | 108.50 |
| 2010-10-01 | 22,310 | 22,310 | 21,490 | 22,180 | 36 | 110.90 |
| 2010-09-30 | 24,500 | 25,400 | 22,810 | 22,810 | 24 | 114.05 |
| 2010-09-29 | 24,000 | 24,000 | 23,000 | 23,000 | 13 | 115 |
| 2010-09-28 | 22,110 | 23,500 | 22,110 | 23,500 | 10 | 117.50 |
| 2010-09-27 | 24,000 | 24,000 | 22,610 | 22,610 | 16 | 113.05 |
| 2010-09-24 | 23,000 | 23,000 | 23,000 | 23,000 | 3 | 115 |
| 2010-09-22 | 23,250 | 23,300 | 23,020 | 23,300 | 18 | 116.50 |
| 2010-09-21 | 23,010 | 23,510 | 23,010 | 23,500 | 6 | 117.50 |
| 2010-09-17 | 25,100 | 25,100 | 23,970 | 24,510 | 26 | 122.55 |
| 2010-09-16 | 24,460 | 24,800 | 24,100 | 24,100 | 6 | 120.50 |
| 2010-09-15 | 24,140 | 24,140 | 24,140 | 24,140 | 13 | 120.70 |
| 2010-09-14 | 25,000 | 25,140 | 24,000 | 25,140 | 15 | 125.70 |
| 2010-09-13 | 25,500 | 25,500 | 25,300 | 25,500 | 10 | 127.50 |
| 2010-09-10 | 25,500 | 25,500 | 25,500 | 25,500 | 1 | 127.50 |
| 2010-09-09 | 25,000 | 25,000 | 25,000 | 25,000 | 1 | 125 |
| 2010-09-08 | 24,990 | 25,000 | 24,990 | 25,000 | 3 | 125 |
| 2010-09-07 | 25,800 | 25,800 | 24,500 | 25,000 | 32 | 125 |
| 2010-09-06 | 24,800 | 25,500 | 24,800 | 25,500 | 4 | 127.50 |
| 2010-09-03 | 23,810 | 24,190 | 23,700 | 24,190 | 5 | 120.95 |
| 2010-09-02 | 24,700 | 24,790 | 23,800 | 23,900 | 9 | 119.50 |
| 2010-09-01 | 24,100 | 24,200 | 24,000 | 24,200 | 4 | 121 |
| 2010-08-31 | 24,800 | 24,800 | 24,100 | 24,100 | 3 | 120.50 |
| 2010-08-30 | 24,500 | 26,000 | 24,500 | 25,300 | 9 | 126.50 |
| 2010-08-27 | 23,800 | 24,300 | 23,800 | 24,300 | 5 | 121.50 |
| 2010-08-26 | 22,620 | 22,800 | 22,600 | 22,600 | 28 | 113 |
| 2010-08-25 | 24,800 | 24,800 | 22,800 | 23,000 | 48 | 115 |
| 2010-08-24 | 25,300 | 25,300 | 23,600 | 24,800 | 22 | 124 |
| 2010-08-23 | 26,750 | 26,750 | 25,100 | 25,800 | 6 | 129 |
| 2010-08-20 | 25,800 | 26,500 | 25,800 | 26,500 | 5 | 132.50 |
| 2010-08-19 | 26,000 | 26,000 | 26,000 | 26,000 | 1 | 130 |
| 2010-08-18 | 26,500 | 26,500 | 26,000 | 26,000 | 4 | 130 |
| 2010-08-17 | 27,000 | 27,000 | 27,000 | 27,000 | 3 | 135 |
| 2010-08-16 | 28,000 | 28,000 | 26,500 | 27,000 | 51 | 135 |
| 2010-08-13 | 27,000 | 29,000 | 27,000 | 28,500 | 14 | 142.50 |
| 2010-08-12 | 26,590 | 26,590 | 26,130 | 26,390 | 19 | 131.95 |
| 2010-08-11 | 25,900 | 26,590 | 25,900 | 26,590 | 9 | 132.95 |
| 2010-08-10 | 25,800 | 26,000 | 25,650 | 26,000 | 35 | 130 |
| 2010-08-09 | 26,800 | 27,200 | 26,800 | 26,800 | 9 | 134 |
| 2010-08-06 | 27,370 | 27,500 | 27,000 | 27,010 | 10 | 135.05 |
| 2010-08-05 | 27,200 | 28,200 | 27,000 | 27,000 | 17 | 135 |
| 2010-08-04 | 28,320 | 28,320 | 28,200 | 28,200 | 12 | 141 |
| 2010-08-03 | 29,000 | 29,500 | 28,950 | 28,950 | 8 | 144.75 |
| 2010-08-02 | 29,200 | 29,200 | 29,000 | 29,000 | 3 | 145 |
| 2010-07-30 | 29,300 | 30,000 | 28,600 | 30,000 | 18 | 150 |
| 2010-07-29 | 29,660 | 30,000 | 29,660 | 30,000 | 3 | 150 |
| 2010-07-28 | 29,020 | 29,750 | 29,020 | 29,750 | 6 | 148.75 |
| 2010-07-27 | 29,000 | 29,500 | 29,000 | 29,400 | 8 | 147 |
| 2010-07-26 | 31,000 | 31,000 | 28,110 | 28,500 | 21 | 142.50 |
| 2010-07-23 | 28,000 | 30,500 | 28,000 | 29,800 | 21 | 149 |
| 2010-07-22 | 28,500 | 29,000 | 27,000 | 28,500 | 42 | 142.50 |
| 2010-07-21 | 30,000 | 30,000 | 28,500 | 29,000 | 16 | 145 |
| 2010-07-20 | 30,200 | 30,200 | 29,000 | 29,000 | 23 | 145 |
| 2010-07-16 | 31,400 | 31,400 | 30,800 | 30,900 | 19 | 154.50 |
| 2010-07-15 | 31,900 | 31,900 | 31,300 | 31,300 | 3 | 156.50 |
| 2010-07-14 | 31,500 | 31,900 | 30,900 | 31,900 | 19 | 159.50 |
| 2010-07-13 | 31,200 | 31,700 | 31,200 | 31,700 | 5 | 158.50 |
| 2010-07-12 | 31,800 | 31,900 | 31,000 | 31,200 | 19 | 156 |
| 2010-07-09 | 33,800 | 33,800 | 31,000 | 32,300 | 53 | 161.50 |
| 2010-07-08 | 33,100 | 33,100 | 31,800 | 31,800 | 20 | 159 |
| 2010-07-07 | 33,000 | 33,500 | 31,800 | 31,850 | 28 | 159.25 |
| 2010-07-06 | 33,700 | 34,000 | 32,600 | 33,000 | 19 | 165 |
| 2010-07-05 | 32,550 | 34,800 | 32,000 | 33,000 | 43 | 165 |
| 2010-07-02 | 31,800 | 34,200 | 31,800 | 33,250 | 35 | 166.25 |
| 2010-07-01 | 31,000 | 32,500 | 30,800 | 32,500 | 24 | 162.50 |
| 2010-06-30 | 30,000 | 34,300 | 30,000 | 31,000 | 79 | 155 |
| 2010-06-29 | 31,150 | 31,300 | 29,900 | 29,900 | 48 | 149.50 |
| 2010-06-28 | 32,050 | 32,100 | 31,200 | 31,300 | 68 | 156.50 |
| 2010-06-25 | 36,700 | 36,700 | 33,900 | 34,000 | 70 | 170 |
| 2010-06-24 | 37,900 | 38,000 | 35,800 | 36,000 | 181 | 180 |
| 2010-06-23 | 31,300 | 38,600 | 31,300 | 38,600 | 496 | 193 |
| 2010-06-22 | 33,000 | 33,000 | 31,500 | 31,600 | 19 | 158 |
| 2010-06-21 | 30,600 | 32,900 | 30,600 | 32,900 | 29 | 164.50 |
| 2010-06-18 | 34,000 | 34,000 | 31,000 | 31,000 | 42 | 155 |
| 2010-06-17 | 32,900 | 33,200 | 31,700 | 33,050 | 47 | 165.25 |
| 2010-06-16 | 34,200 | 34,500 | 33,000 | 33,500 | 19 | 167.50 |
| 2010-06-15 | 34,500 | 34,500 | 33,300 | 33,600 | 13 | 168 |
| 2010-06-14 | 33,550 | 34,800 | 33,450 | 34,500 | 21 | 172.50 |
| 2010-06-11 | 36,200 | 36,200 | 32,700 | 33,150 | 108 | 165.75 |
| 2010-06-10 | 34,650 | 35,800 | 33,500 | 35,500 | 59 | 177.50 |
| 2010-06-09 | 34,600 | 37,200 | 34,400 | 35,000 | 88 | 175 |
| 2010-06-08 | 34,150 | 37,950 | 34,150 | 34,950 | 100 | 174.75 |
| 2010-06-07 | 34,000 | 36,950 | 33,000 | 36,200 | 142 | 181 |
| 2010-06-04 | 32,750 | 39,400 | 32,750 | 37,500 | 146 | 187.50 |
| 2010-06-03 | 33,800 | 33,800 | 31,300 | 32,700 | 139 | 163.50 |
| 2010-06-02 | 31,700 | 32,000 | 30,000 | 31,000 | 39 | 155 |
| 2010-06-01 | 31,800 | 33,500 | 31,500 | 32,500 | 47 | 162.50 |
| 2010-05-31 | 28,940 | 31,800 | 28,940 | 31,800 | 41 | 159 |
| 2010-05-28 | 29,000 | 30,000 | 29,000 | 29,050 | 84 | 145.25 |
| 2010-05-27 | 27,000 | 28,500 | 27,000 | 28,500 | 15 | 142.50 |
| 2010-05-26 | 28,000 | 28,000 | 27,700 | 27,710 | 62 | 138.55 |
| 2010-05-25 | 29,500 | 29,960 | 27,600 | 27,600 | 100 | 138 |
| 2010-05-24 | 29,990 | 29,990 | 27,980 | 28,000 | 70 | 140 |
| 2010-05-21 | 28,100 | 30,000 | 28,100 | 29,990 | 155 | 149.95 |
| 2010-05-20 | 32,000 | 32,600 | 31,000 | 31,650 | 93 | 158.25 |
| 2010-05-19 | 30,000 | 31,750 | 28,000 | 31,100 | 99 | 155.50 |
| 2010-05-18 | 35,800 | 35,800 | 30,000 | 31,000 | 98 | 155 |
| 2010-05-17 | 38,800 | 38,800 | 32,100 | 32,800 | 133 | 164 |
| 2010-05-14 | 38,900 | 38,900 | 38,000 | 38,900 | 29 | 194.50 |
| 2010-05-13 | 38,500 | 38,850 | 37,250 | 38,400 | 40 | 192 |
| 2010-05-12 | 39,100 | 39,800 | 37,000 | 38,500 | 116 | 192.50 |
| 2010-05-11 | 41,300 | 42,400 | 37,900 | 39,800 | 116 | 199 |
| 2010-05-10 | 41,700 | 42,800 | 40,900 | 41,300 | 91 | 206.50 |
| 2010-05-07 | 41,000 | 43,200 | 40,200 | 43,100 | 171 | 215.50 |
| 2010-05-06 | 45,650 | 47,450 | 45,000 | 45,200 | 90 | 226 |
| 2010-04-30 | 47,650 | 49,500 | 47,650 | 48,450 | 56 | 242.25 |
| 2010-04-28 | 47,900 | 49,400 | 46,900 | 48,350 | 116 | 241.75 |
| 2010-04-27 | 46,500 | 47,700 | 45,900 | 47,700 | 123 | 238.50 |
| 2010-04-26 | 49,100 | 49,100 | 45,700 | 46,400 | 82 | 232 |
| 2010-04-23 | 46,000 | 50,800 | 46,000 | 47,000 | 203 | 235 |
| 2010-04-22 | 43,750 | 45,000 | 43,750 | 45,000 | 58 | 225 |
| 2010-04-21 | 42,050 | 44,500 | 42,050 | 44,450 | 132 | 222.25 |
| 2010-04-20 | 46,000 | 46,100 | 40,300 | 41,500 | 278 | 207.50 |
| 2010-04-19 | 45,000 | 48,000 | 44,800 | 47,200 | 89 | 236 |
| 2010-04-16 | 49,500 | 51,800 | 47,000 | 48,500 | 176 | 242.50 |
| 2010-04-15 | 48,900 | 49,200 | 46,500 | 49,000 | 109 | 245 |
| 2010-04-14 | 47,500 | 49,600 | 45,100 | 47,500 | 263 | 237.50 |
| 2010-04-13 | 53,600 | 56,000 | 47,100 | 47,450 | 754 | 237.25 |
| 2010-04-12 | 43,600 | 49,200 | 43,000 | 49,200 | 475 | 246 |
| 2010-04-09 | 40,250 | 42,400 | 40,250 | 42,200 | 129 | 211 |
| 2010-04-08 | 41,550 | 41,550 | 40,200 | 40,800 | 14 | 204 |
| 2010-04-07 | 40,150 | 41,800 | 39,150 | 41,800 | 131 | 209 |
| 2010-04-06 | 42,450 | 42,450 | 40,000 | 40,500 | 63 | 202.50 |
| 2010-04-05 | 40,500 | 42,400 | 39,400 | 42,050 | 132 | 210.25 |
| 2010-04-02 | 38,600 | 42,000 | 38,600 | 40,300 | 133 | 201.50 |
| 2010-04-01 | 41,000 | 41,000 | 38,850 | 39,300 | 50 | 196.50 |
| 2010-03-31 | 42,000 | 42,500 | 37,500 | 41,000 | 162 | 205 |
| 2010-03-30 | 40,500 | 44,950 | 40,500 | 42,700 | 159 | 213.50 |
| 2010-03-29 | 41,000 | 42,000 | 40,300 | 40,500 | 48 | 202.50 |
| 2010-03-26 | 42,000 | 42,000 | 40,000 | 41,800 | 121 | 209 |
| 2010-03-25 | 43,000 | 44,250 | 41,900 | 42,700 | 112 | 213.50 |
| 2010-03-24 | 45,000 | 45,000 | 40,700 | 41,100 | 134 | 205.50 |
| 2010-03-23 | 41,100 | 43,000 | 40,000 | 42,950 | 291 | 214.75 |
| 2010-03-19 | 43,000 | 46,300 | 42,900 | 43,150 | 196 | 215.75 |
| 2010-03-18 | 47,200 | 47,200 | 42,900 | 43,900 | 371 | 219.50 |
| 2010-03-17 | 48,300 | 49,200 | 46,500 | 46,500 | 742 | 232.50 |
| 2010-03-16 | 43,600 | 50,500 | 43,550 | 50,000 | 1,162 | 250 |
| 2010-03-15 | 45,500 | 47,700 | 42,900 | 43,500 | 493 | 217.50 |
| 2010-03-12 | 38,550 | 46,200 | 38,500 | 46,200 | 1,272 | 231 |
| 2010-03-11 | 32,100 | 40,500 | 31,400 | 39,250 | 1,330 | 196.25 |
| 2010-03-10 | 35,600 | 38,500 | 33,400 | 33,500 | 1,237 | 167.50 |
| 2010-03-09 | 28,800 | 33,500 | 28,800 | 33,500 | 403 | 167.50 |
| 2010-03-08 | 28,550 | 28,550 | 27,200 | 28,500 | 102 | 142.50 |
| 2010-03-05 | 28,200 | 29,000 | 28,200 | 28,550 | 108 | 142.75 |
| 2010-03-04 | 28,000 | 28,000 | 26,900 | 28,000 | 90 | 140 |
| 2010-03-03 | 29,500 | 29,500 | 26,990 | 28,000 | 205 | 140 |
| 2010-03-02 | 30,300 | 30,900 | 27,100 | 29,500 | 612 | 147.50 |
| 2010-03-01 | 30,300 | 30,300 | 30,300 | 30,300 | 497 | 151.50 |
| 2010-02-26 | 31,000 | 31,900 | 24,500 | 25,300 | 1,016 | 126.50 |
| 2010-02-25 | 25,500 | 30,000 | 25,500 | 30,000 | 1,215 | 150 |
| 2010-02-24 | 19,710 | 25,000 | 19,710 | 25,000 | 548 | 125 |
| 2010-02-23 | 18,000 | 20,280 | 18,000 | 20,000 | 175 | 100 |
| 2010-02-22 | 17,710 | 18,290 | 17,710 | 17,900 | 19 | 89.50 |
| 2010-02-19 | 18,000 | 18,000 | 17,800 | 17,900 | 16 | 89.50 |
| 2010-02-18 | 17,630 | 18,430 | 17,630 | 18,000 | 21 | 90 |
| 2010-02-17 | 17,800 | 18,300 | 17,800 | 18,300 | 23 | 91.50 |
| 2010-02-16 | 18,010 | 18,010 | 17,700 | 17,710 | 27 | 88.55 |
| 2010-02-15 | 18,200 | 18,200 | 17,500 | 18,000 | 19 | 90 |
| 2010-02-12 | 18,500 | 18,600 | 18,500 | 18,600 | 21 | 93 |
| 2010-02-10 | 19,020 | 19,020 | 18,600 | 18,610 | 43 | 93.05 |
| 2010-02-09 | 18,850 | 19,000 | 18,800 | 19,000 | 26 | 95 |
| 2010-02-08 | 19,200 | 19,200 | 18,800 | 18,810 | 26 | 94.05 |
| 2010-02-05 | 18,780 | 18,910 | 18,780 | 18,800 | 35 | 94 |
| 2010-02-04 | 19,050 | 19,050 | 18,760 | 18,770 | 20 | 93.85 |
| 2010-02-03 | 19,600 | 19,700 | 19,400 | 19,500 | 26 | 97.50 |
| 2010-02-02 | 18,520 | 19,400 | 18,520 | 19,400 | 7 | 97 |
| 2010-02-01 | 18,900 | 19,080 | 18,800 | 18,800 | 25 | 94 |
| 2010-01-29 | 19,880 | 19,880 | 18,810 | 18,850 | 17 | 94.25 |
| 2010-01-28 | 19,700 | 19,990 | 19,010 | 19,950 | 16 | 99.75 |
| 2010-01-27 | 20,010 | 20,540 | 20,000 | 20,000 | 46 | 100 |
| 2010-01-26 | 20,020 | 20,100 | 19,220 | 20,000 | 51 | 100 |
| 2010-01-25 | 19,900 | 20,400 | 19,500 | 20,390 | 41 | 101.95 |
| 2010-01-22 | 19,000 | 19,900 | 19,000 | 19,900 | 55 | 99.50 |
| 2010-01-21 | 19,500 | 19,500 | 19,210 | 19,210 | 6 | 96.05 |
| 2010-01-20 | 19,500 | 19,750 | 19,500 | 19,500 | 29 | 97.50 |
| 2010-01-19 | 19,810 | 20,200 | 19,610 | 19,610 | 31 | 98.05 |
| 2010-01-18 | 20,000 | 20,390 | 19,710 | 20,200 | 51 | 101 |
| 2010-01-15 | 19,500 | 20,000 | 19,500 | 20,000 | 12 | 100 |
| 2010-01-14 | 19,980 | 19,980 | 19,600 | 19,600 | 8 | 98 |
| 2010-01-13 | 19,750 | 20,480 | 19,450 | 20,480 | 17 | 102.40 |
| 2010-01-12 | 19,200 | 19,600 | 19,200 | 19,510 | 27 | 97.55 |
| 2010-01-08 | 19,320 | 19,510 | 19,020 | 19,510 | 26 | 97.55 |
| 2010-01-07 | 19,600 | 20,300 | 19,100 | 19,300 | 23 | 96.50 |
| 2010-01-06 | 19,120 | 19,610 | 19,120 | 19,600 | 55 | 98 |
| 2010-01-05 | 19,550 | 19,900 | 19,110 | 19,510 | 39 | 97.55 |
| 2010-01-04 | 19,100 | 20,390 | 19,100 | 19,500 | 19 | 97.50 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2013-09-26]1株→100株