4310 (株)ドリームインキュベータ 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 | 61,300 | 62,000 | 61,000 | 61,500 | 126 | 615 |
| 2010-12-29 | 61,200 | 61,900 | 61,200 | 61,600 | 107 | 616 |
| 2010-12-28 | 61,100 | 63,600 | 60,900 | 61,800 | 289 | 618 |
| 2010-12-27 | 61,100 | 62,000 | 60,900 | 60,900 | 408 | 609 |
| 2010-12-24 | 61,300 | 61,600 | 60,700 | 61,200 | 249 | 612 |
| 2010-12-22 | 62,400 | 63,000 | 61,100 | 61,700 | 357 | 617 |
| 2010-12-21 | 61,200 | 63,900 | 60,800 | 62,000 | 350 | 620 |
| 2010-12-20 | 61,300 | 61,700 | 60,400 | 61,200 | 162 | 612 |
| 2010-12-17 | 62,500 | 62,700 | 60,300 | 60,800 | 381 | 608 |
| 2010-12-16 | 61,200 | 64,300 | 60,700 | 62,900 | 532 | 629 |
| 2010-12-15 | 60,400 | 60,800 | 60,100 | 60,400 | 143 | 604 |
| 2010-12-14 | 60,800 | 61,000 | 60,400 | 60,700 | 108 | 607 |
| 2010-12-13 | 60,100 | 60,900 | 59,600 | 60,900 | 89 | 609 |
| 2010-12-10 | 61,000 | 61,500 | 60,300 | 60,600 | 227 | 606 |
| 2010-12-09 | 61,000 | 61,300 | 60,100 | 61,300 | 157 | 613 |
| 2010-12-08 | 60,700 | 61,100 | 59,000 | 60,800 | 221 | 608 |
| 2010-12-07 | 61,000 | 61,200 | 59,000 | 61,100 | 275 | 611 |
| 2010-12-06 | 60,100 | 61,400 | 59,000 | 60,700 | 195 | 607 |
| 2010-12-03 | 61,000 | 61,800 | 58,500 | 59,800 | 368 | 598 |
| 2010-12-02 | 62,900 | 62,900 | 60,000 | 60,700 | 410 | 607 |
| 2010-12-01 | 62,000 | 63,000 | 59,200 | 62,000 | 682 | 620 |
| 2010-11-30 | 63,100 | 64,000 | 61,100 | 63,900 | 493 | 639 |
| 2010-11-29 | 65,200 | 67,000 | 60,100 | 60,100 | 943 | 601 |
| 2010-11-26 | 57,500 | 64,600 | 57,400 | 64,600 | 522 | 646 |
| 2010-11-25 | 58,500 | 58,700 | 57,500 | 58,000 | 112 | 580 |
| 2010-11-24 | 57,000 | 57,700 | 56,500 | 57,000 | 204 | 570 |
| 2010-11-22 | 59,800 | 60,200 | 58,700 | 59,200 | 183 | 592 |
| 2010-11-19 | 58,000 | 59,600 | 57,700 | 59,600 | 207 | 596 |
| 2010-11-18 | 56,500 | 57,800 | 55,800 | 57,600 | 107 | 576 |
| 2010-11-17 | 55,300 | 56,500 | 54,700 | 56,400 | 58 | 564 |
| 2010-11-16 | 58,000 | 58,100 | 56,700 | 56,700 | 88 | 567 |
| 2010-11-15 | 56,100 | 57,500 | 55,700 | 57,300 | 154 | 573 |
| 2010-11-12 | 59,100 | 59,200 | 56,400 | 56,700 | 280 | 567 |
| 2010-11-11 | 58,800 | 60,600 | 58,500 | 59,100 | 368 | 591 |
| 2010-11-10 | 54,100 | 58,400 | 54,100 | 57,700 | 411 | 577 |
| 2010-11-09 | 53,500 | 53,900 | 52,200 | 53,700 | 102 | 537 |
| 2010-11-08 | 51,600 | 53,400 | 51,600 | 53,000 | 91 | 530 |
| 2010-11-05 | 52,100 | 53,000 | 52,100 | 52,100 | 63 | 521 |
| 2010-11-04 | 52,100 | 52,500 | 51,600 | 52,100 | 76 | 521 |
| 2010-11-02 | 53,000 | 53,000 | 51,800 | 52,100 | 109 | 521 |
| 2010-11-01 | 54,100 | 54,100 | 53,100 | 53,500 | 158 | 535 |
| 2010-10-29 | 53,500 | 53,500 | 51,300 | 53,100 | 232 | 531 |
| 2010-10-28 | 50,000 | 55,000 | 49,500 | 52,500 | 440 | 525 |
| 2010-10-27 | 49,900 | 50,500 | 48,750 | 49,250 | 160 | 492.50 |
| 2010-10-26 | 48,500 | 49,950 | 47,150 | 47,150 | 120 | 471.50 |
| 2010-10-25 | 47,100 | 47,950 | 47,050 | 47,100 | 70 | 471 |
| 2010-10-22 | 47,750 | 48,100 | 47,200 | 48,050 | 65 | 480.50 |
| 2010-10-21 | 48,000 | 48,000 | 47,050 | 47,750 | 32 | 477.50 |
| 2010-10-20 | 47,000 | 48,100 | 47,000 | 48,000 | 76 | 480 |
| 2010-10-19 | 47,100 | 48,000 | 46,950 | 47,200 | 53 | 472 |
| 2010-10-18 | 47,000 | 47,600 | 47,000 | 47,200 | 42 | 472 |
| 2010-10-15 | 48,050 | 48,050 | 47,050 | 47,050 | 91 | 470.50 |
| 2010-10-14 | 48,550 | 49,000 | 48,050 | 48,050 | 153 | 480.50 |
| 2010-10-13 | 48,850 | 49,850 | 48,800 | 48,850 | 61 | 488.50 |
| 2010-10-12 | 50,600 | 50,700 | 48,800 | 48,850 | 96 | 488.50 |
| 2010-10-08 | 52,300 | 52,300 | 50,700 | 50,800 | 106 | 508 |
| 2010-10-07 | 51,400 | 52,500 | 50,700 | 52,200 | 53 | 522 |
| 2010-10-06 | 51,500 | 51,600 | 50,600 | 51,400 | 23 | 514 |
| 2010-10-05 | 51,100 | 52,000 | 50,400 | 50,500 | 58 | 505 |
| 2010-10-04 | 52,600 | 52,600 | 51,100 | 51,100 | 36 | 511 |
| 2010-10-01 | 52,600 | 53,600 | 52,600 | 52,600 | 39 | 526 |
| 2010-09-30 | 52,500 | 53,600 | 52,400 | 53,100 | 72 | 531 |
| 2010-09-29 | 51,400 | 53,300 | 51,300 | 52,400 | 37 | 524 |
| 2010-09-28 | 51,600 | 51,900 | 50,700 | 51,500 | 69 | 515 |
| 2010-09-27 | 52,200 | 52,200 | 50,200 | 52,000 | 56 | 520 |
| 2010-09-24 | 51,000 | 51,300 | 50,600 | 50,800 | 53 | 508 |
| 2010-09-22 | 50,800 | 52,000 | 50,800 | 52,000 | 29 | 520 |
| 2010-09-21 | 51,800 | 53,200 | 51,700 | 51,800 | 28 | 518 |
| 2010-09-17 | 51,200 | 53,300 | 51,200 | 52,500 | 24 | 525 |
| 2010-09-16 | 52,500 | 52,800 | 51,200 | 51,200 | 67 | 512 |
| 2010-09-15 | 51,400 | 53,200 | 51,200 | 52,500 | 75 | 525 |
| 2010-09-14 | 51,800 | 54,200 | 51,100 | 54,200 | 68 | 542 |
| 2010-09-13 | 51,500 | 51,900 | 51,500 | 51,900 | 46 | 519 |
| 2010-09-10 | 52,000 | 52,800 | 51,900 | 52,100 | 115 | 521 |
| 2010-09-09 | 51,000 | 51,200 | 50,500 | 50,500 | 17 | 505 |
| 2010-09-08 | 50,900 | 51,000 | 50,400 | 50,400 | 20 | 504 |
| 2010-09-07 | 51,500 | 52,100 | 50,700 | 51,600 | 33 | 516 |
| 2010-09-06 | 50,900 | 51,300 | 50,800 | 51,200 | 16 | 512 |
| 2010-09-03 | 48,850 | 51,600 | 48,850 | 50,100 | 28 | 501 |
| 2010-09-02 | 51,100 | 51,100 | 49,550 | 49,550 | 29 | 495.50 |
| 2010-09-01 | 50,200 | 50,800 | 49,800 | 50,100 | 40 | 501 |
| 2010-08-31 | 52,000 | 52,200 | 50,000 | 50,000 | 38 | 500 |
| 2010-08-30 | 50,900 | 52,500 | 50,400 | 52,500 | 38 | 525 |
| 2010-08-27 | 50,000 | 50,000 | 49,050 | 50,000 | 27 | 500 |
| 2010-08-26 | 49,700 | 49,900 | 48,950 | 49,900 | 53 | 499 |
| 2010-08-25 | 48,400 | 49,100 | 48,400 | 48,550 | 32 | 485.50 |
| 2010-08-24 | 48,200 | 49,250 | 48,150 | 49,100 | 53 | 491 |
| 2010-08-23 | 48,800 | 49,500 | 48,500 | 49,500 | 49 | 495 |
| 2010-08-20 | 49,400 | 49,950 | 49,100 | 49,500 | 41 | 495 |
| 2010-08-19 | 49,350 | 49,600 | 48,850 | 49,400 | 28 | 494 |
| 2010-08-18 | 48,950 | 50,000 | 48,950 | 49,350 | 50 | 493.50 |
| 2010-08-17 | 48,000 | 48,400 | 47,700 | 48,400 | 69 | 484 |
| 2010-08-16 | 49,950 | 49,950 | 48,350 | 48,400 | 37 | 484 |
| 2010-08-13 | 49,500 | 50,000 | 49,200 | 50,000 | 33 | 500 |
| 2010-08-12 | 49,000 | 49,500 | 48,000 | 49,500 | 90 | 495 |
| 2010-08-11 | 50,200 | 50,200 | 49,300 | 49,450 | 52 | 494.50 |
| 2010-08-10 | 51,200 | 51,200 | 50,000 | 50,200 | 22 | 502 |
| 2010-08-09 | 50,800 | 50,800 | 50,000 | 50,200 | 49 | 502 |
| 2010-08-06 | 51,300 | 51,300 | 50,000 | 50,700 | 63 | 507 |
| 2010-08-05 | 50,300 | 51,400 | 50,300 | 51,400 | 52 | 514 |
| 2010-08-04 | 51,200 | 51,500 | 51,000 | 51,000 | 61 | 510 |
| 2010-08-03 | 53,100 | 53,100 | 51,400 | 51,700 | 65 | 517 |
| 2010-08-02 | 51,900 | 51,900 | 50,900 | 51,400 | 61 | 514 |
| 2010-07-30 | 52,200 | 53,200 | 51,200 | 51,200 | 71 | 512 |
| 2010-07-29 | 53,900 | 53,900 | 52,500 | 52,900 | 78 | 529 |
| 2010-07-28 | 53,300 | 54,500 | 53,000 | 53,900 | 118 | 539 |
| 2010-07-27 | 54,000 | 54,500 | 53,000 | 54,300 | 37 | 543 |
| 2010-07-26 | 53,900 | 53,900 | 53,200 | 53,500 | 38 | 535 |
| 2010-07-23 | 52,700 | 52,900 | 51,900 | 52,900 | 55 | 529 |
| 2010-07-22 | 52,200 | 52,900 | 51,400 | 51,700 | 72 | 517 |
| 2010-07-21 | 54,000 | 54,500 | 53,200 | 53,200 | 48 | 532 |
| 2010-07-20 | 53,400 | 53,800 | 53,100 | 53,800 | 15 | 538 |
| 2010-07-16 | 55,200 | 55,200 | 53,000 | 54,400 | 98 | 544 |
| 2010-07-15 | 54,500 | 54,900 | 54,400 | 54,400 | 22 | 544 |
| 2010-07-14 | 55,000 | 55,700 | 54,200 | 55,500 | 80 | 555 |
| 2010-07-13 | 54,800 | 55,500 | 54,800 | 55,100 | 50 | 551 |
| 2010-07-12 | 55,000 | 55,100 | 54,100 | 54,100 | 55 | 541 |
| 2010-07-09 | 55,200 | 55,800 | 54,900 | 54,900 | 50 | 549 |
| 2010-07-08 | 56,400 | 57,100 | 55,200 | 55,600 | 117 | 556 |
| 2010-07-07 | 55,700 | 56,300 | 55,700 | 55,700 | 33 | 557 |
| 2010-07-06 | 56,100 | 56,200 | 54,700 | 55,700 | 82 | 557 |
| 2010-07-05 | 56,000 | 56,000 | 54,400 | 55,600 | 47 | 556 |
| 2010-07-02 | 56,000 | 56,000 | 54,700 | 55,000 | 67 | 550 |
| 2010-07-01 | 54,400 | 56,100 | 54,000 | 55,000 | 109 | 550 |
| 2010-06-30 | 55,100 | 56,000 | 54,400 | 54,800 | 182 | 548 |
| 2010-06-29 | 57,000 | 58,000 | 55,900 | 56,000 | 97 | 560 |
| 2010-06-28 | 59,200 | 59,300 | 55,500 | 56,000 | 141 | 560 |
| 2010-06-25 | 58,600 | 60,000 | 58,000 | 58,200 | 135 | 582 |
| 2010-06-24 | 58,800 | 60,000 | 58,800 | 59,300 | 54 | 593 |
| 2010-06-23 | 59,100 | 59,900 | 57,900 | 59,800 | 89 | 598 |
| 2010-06-22 | 60,000 | 60,400 | 59,500 | 60,100 | 85 | 601 |
| 2010-06-21 | 59,800 | 60,800 | 58,600 | 60,200 | 86 | 602 |
| 2010-06-18 | 61,500 | 62,900 | 59,800 | 59,800 | 179 | 598 |
| 2010-06-17 | 61,000 | 61,000 | 58,600 | 60,500 | 83 | 605 |
| 2010-06-16 | 59,700 | 60,700 | 59,500 | 60,600 | 112 | 606 |
| 2010-06-15 | 60,800 | 60,800 | 59,300 | 59,500 | 86 | 595 |
| 2010-06-14 | 61,900 | 62,500 | 60,000 | 60,000 | 86 | 600 |
| 2010-06-11 | 60,300 | 62,500 | 60,000 | 61,700 | 188 | 617 |
| 2010-06-10 | 57,700 | 59,800 | 56,900 | 59,300 | 74 | 593 |
| 2010-06-09 | 57,000 | 58,900 | 56,400 | 58,100 | 137 | 581 |
| 2010-06-08 | 57,300 | 58,100 | 57,300 | 57,800 | 87 | 578 |
| 2010-06-07 | 58,200 | 58,500 | 57,500 | 57,500 | 103 | 575 |
| 2010-06-04 | 60,600 | 62,100 | 60,400 | 60,600 | 137 | 606 |
| 2010-06-03 | 58,300 | 61,000 | 58,300 | 60,100 | 165 | 601 |
| 2010-06-02 | 58,700 | 59,000 | 58,000 | 58,300 | 141 | 583 |
| 2010-06-01 | 58,800 | 59,900 | 58,000 | 59,700 | 155 | 597 |
| 2010-05-31 | 56,900 | 57,900 | 56,900 | 57,900 | 116 | 579 |
| 2010-05-28 | 60,400 | 60,800 | 56,800 | 56,900 | 179 | 569 |
| 2010-05-27 | 56,900 | 59,300 | 56,900 | 58,500 | 150 | 585 |
| 2010-05-26 | 57,000 | 57,000 | 56,100 | 56,900 | 233 | 569 |
| 2010-05-25 | 57,000 | 57,000 | 53,800 | 54,500 | 218 | 545 |
| 2010-05-24 | 57,800 | 57,800 | 56,400 | 56,700 | 152 | 567 |
| 2010-05-21 | 56,000 | 56,700 | 53,600 | 56,000 | 756 | 560 |
| 2010-05-20 | 59,800 | 59,800 | 57,700 | 58,400 | 214 | 584 |
| 2010-05-19 | 60,000 | 60,000 | 57,500 | 58,800 | 334 | 588 |
| 2010-05-18 | 63,000 | 63,000 | 60,000 | 60,500 | 294 | 605 |
| 2010-05-17 | 64,500 | 65,000 | 60,700 | 62,000 | 266 | 620 |
| 2010-05-14 | 66,300 | 67,200 | 65,700 | 65,700 | 114 | 657 |
| 2010-05-13 | 67,700 | 68,000 | 66,800 | 67,300 | 260 | 673 |
| 2010-05-12 | 67,900 | 68,700 | 67,100 | 67,700 | 261 | 677 |
| 2010-05-11 | 74,800 | 75,000 | 67,000 | 67,200 | 560 | 672 |
| 2010-05-10 | 75,000 | 76,800 | 74,500 | 75,700 | 144 | 757 |
| 2010-05-07 | 72,000 | 74,700 | 70,000 | 74,700 | 332 | 747 |
| 2010-05-06 | 76,000 | 77,300 | 75,500 | 76,100 | 150 | 761 |
| 2010-04-30 | 78,800 | 79,800 | 77,500 | 78,400 | 159 | 784 |
| 2010-04-28 | 78,100 | 80,300 | 78,000 | 79,400 | 276 | 794 |
| 2010-04-27 | 81,000 | 81,700 | 79,000 | 81,100 | 335 | 811 |
| 2010-04-26 | 75,500 | 80,600 | 75,500 | 80,500 | 424 | 805 |
| 2010-04-23 | 74,900 | 74,900 | 72,500 | 74,400 | 120 | 744 |
| 2010-04-22 | 74,500 | 74,500 | 72,400 | 73,500 | 122 | 735 |
| 2010-04-21 | 72,000 | 74,500 | 72,000 | 74,200 | 139 | 742 |
| 2010-04-20 | 72,600 | 73,900 | 72,300 | 72,300 | 94 | 723 |
| 2010-04-19 | 74,500 | 75,000 | 73,100 | 73,200 | 201 | 732 |
| 2010-04-16 | 76,000 | 77,500 | 75,000 | 75,300 | 175 | 753 |
| 2010-04-15 | 75,900 | 78,000 | 75,900 | 76,100 | 267 | 761 |
| 2010-04-14 | 75,000 | 75,200 | 74,400 | 74,900 | 119 | 749 |
| 2010-04-13 | 76,000 | 76,200 | 73,600 | 74,900 | 181 | 749 |
| 2010-04-12 | 73,800 | 77,300 | 73,700 | 75,700 | 500 | 757 |
| 2010-04-09 | 73,700 | 74,500 | 72,700 | 73,500 | 211 | 735 |
| 2010-04-08 | 71,500 | 72,600 | 71,200 | 72,300 | 271 | 723 |
| 2010-04-07 | 73,500 | 76,000 | 70,500 | 73,900 | 890 | 739 |
| 2010-04-06 | 65,000 | 74,900 | 64,100 | 70,500 | 1,536 | 705 |
| 2010-04-05 | 63,000 | 64,900 | 63,000 | 64,900 | 107 | 649 |
| 2010-04-02 | 64,500 | 64,900 | 62,800 | 62,800 | 97 | 628 |
| 2010-04-01 | 62,700 | 64,300 | 62,700 | 64,300 | 81 | 643 |
| 2010-03-31 | 64,500 | 65,000 | 63,600 | 63,700 | 98 | 637 |
| 2010-03-30 | 61,900 | 64,700 | 60,200 | 64,700 | 187 | 647 |
| 2010-03-29 | 62,400 | 63,200 | 61,200 | 61,800 | 197 | 618 |
| 2010-03-26 | 64,000 | 65,000 | 62,200 | 63,400 | 178 | 634 |
| 2010-03-25 | 65,000 | 65,500 | 62,500 | 63,000 | 179 | 630 |
| 2010-03-24 | 67,000 | 67,700 | 65,200 | 65,700 | 130 | 657 |
| 2010-03-23 | 63,500 | 68,000 | 63,500 | 66,000 | 223 | 660 |
| 2010-03-19 | 62,300 | 67,000 | 61,500 | 64,500 | 574 | 645 |
| 2010-03-18 | 60,900 | 62,300 | 59,400 | 61,700 | 363 | 617 |
| 2010-03-17 | 59,600 | 60,500 | 58,600 | 60,500 | 161 | 605 |
| 2010-03-16 | 59,600 | 60,800 | 58,600 | 59,100 | 189 | 591 |
| 2010-03-15 | 59,100 | 59,500 | 58,900 | 58,900 | 86 | 589 |
| 2010-03-12 | 58,600 | 59,900 | 58,600 | 59,100 | 124 | 591 |
| 2010-03-11 | 58,700 | 59,700 | 58,400 | 59,600 | 99 | 596 |
| 2010-03-10 | 59,800 | 59,800 | 58,600 | 58,600 | 63 | 586 |
| 2010-03-09 | 59,600 | 59,600 | 58,700 | 58,800 | 70 | 588 |
| 2010-03-08 | 59,600 | 59,800 | 58,500 | 58,600 | 83 | 586 |
| 2010-03-05 | 58,700 | 59,500 | 58,700 | 59,500 | 58 | 595 |
| 2010-03-04 | 59,000 | 59,000 | 58,000 | 58,700 | 195 | 587 |
| 2010-03-03 | 59,500 | 60,000 | 58,200 | 60,000 | 198 | 600 |
| 2010-03-02 | 59,600 | 59,900 | 58,600 | 59,500 | 112 | 595 |
| 2010-03-01 | 58,400 | 60,300 | 58,400 | 59,900 | 80 | 599 |
| 2010-02-26 | 60,200 | 60,200 | 57,800 | 59,400 | 324 | 594 |
| 2010-02-25 | 61,500 | 61,900 | 59,000 | 59,200 | 168 | 592 |
| 2010-02-24 | 61,500 | 61,600 | 61,200 | 61,200 | 80 | 612 |
| 2010-02-23 | 60,900 | 62,500 | 60,700 | 61,500 | 99 | 615 |
| 2010-02-22 | 60,900 | 61,800 | 60,500 | 60,900 | 85 | 609 |
| 2010-02-19 | 61,100 | 62,000 | 61,000 | 61,100 | 92 | 611 |
| 2010-02-18 | 60,700 | 62,300 | 60,100 | 61,000 | 169 | 610 |
| 2010-02-17 | 60,700 | 60,700 | 60,000 | 60,600 | 77 | 606 |
| 2010-02-16 | 60,500 | 60,900 | 60,100 | 60,700 | 30 | 607 |
| 2010-02-15 | 60,700 | 60,900 | 58,500 | 60,900 | 89 | 609 |
| 2010-02-12 | 61,300 | 61,300 | 59,900 | 60,600 | 54 | 606 |
| 2010-02-10 | 60,400 | 60,900 | 60,000 | 60,700 | 88 | 607 |
| 2010-02-09 | 60,300 | 60,400 | 60,000 | 60,100 | 54 | 601 |
| 2010-02-08 | 60,700 | 61,100 | 60,200 | 60,200 | 65 | 602 |
| 2010-02-05 | 62,400 | 62,400 | 60,300 | 60,600 | 138 | 606 |
| 2010-02-04 | 64,000 | 64,400 | 62,600 | 62,600 | 75 | 626 |
| 2010-02-03 | 64,000 | 64,400 | 63,000 | 63,100 | 72 | 631 |
| 2010-02-02 | 63,500 | 65,900 | 63,400 | 63,400 | 81 | 634 |
| 2010-02-01 | 67,500 | 67,500 | 63,000 | 63,400 | 131 | 634 |
| 2010-01-29 | 68,200 | 69,000 | 65,400 | 67,500 | 176 | 675 |
| 2010-01-28 | 71,000 | 71,000 | 63,000 | 66,200 | 340 | 662 |
| 2010-01-27 | 71,100 | 74,600 | 67,000 | 67,100 | 1,268 | 671 |
| 2010-01-26 | 65,500 | 72,600 | 65,500 | 72,600 | 494 | 726 |
| 2010-01-25 | 61,600 | 62,800 | 61,300 | 62,600 | 80 | 626 |
| 2010-01-22 | 62,000 | 62,500 | 61,700 | 61,900 | 213 | 619 |
| 2010-01-21 | 62,400 | 64,000 | 62,100 | 64,000 | 58 | 640 |
| 2010-01-20 | 64,200 | 64,200 | 62,500 | 63,900 | 63 | 639 |
| 2010-01-19 | 64,000 | 64,300 | 63,000 | 63,800 | 69 | 638 |
| 2010-01-18 | 63,500 | 64,300 | 63,100 | 63,900 | 48 | 639 |
| 2010-01-15 | 63,700 | 64,600 | 63,100 | 64,500 | 102 | 645 |
| 2010-01-14 | 61,300 | 63,600 | 61,100 | 63,300 | 84 | 633 |
| 2010-01-13 | 61,000 | 62,000 | 60,900 | 61,100 | 71 | 611 |
| 2010-01-12 | 61,300 | 62,000 | 61,000 | 62,000 | 46 | 620 |
| 2010-01-08 | 61,400 | 61,400 | 60,800 | 61,300 | 84 | 613 |
| 2010-01-07 | 60,700 | 61,700 | 60,600 | 61,500 | 71 | 615 |
| 2010-01-06 | 61,800 | 61,800 | 56,800 | 60,700 | 232 | 607 |
| 2010-01-05 | 62,200 | 62,200 | 60,500 | 60,800 | 160 | 608 |
| 2010-01-04 | 62,700 | 62,700 | 61,500 | 62,300 | 27 | 623 |
分割・併合履歴 ： [2014-03-27]1株→100株
