4320 (株)CE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 | 54,200 | 54,500 | 53,000 | 54,400 | 177 | 136 |
| 2010-12-29 | 58,000 | 58,000 | 55,600 | 55,600 | 151 | 139 |
| 2010-12-28 | 58,000 | 58,000 | 56,600 | 57,500 | 103 | 143.75 |
| 2010-12-27 | 57,500 | 57,600 | 56,300 | 57,000 | 113 | 142.50 |
| 2010-12-24 | 59,000 | 59,600 | 56,100 | 57,400 | 221 | 143.50 |
| 2010-12-22 | 63,400 | 63,400 | 58,300 | 58,800 | 574 | 147 |
| 2010-12-21 | 60,400 | 64,300 | 59,900 | 62,500 | 601 | 156.25 |
| 2010-12-20 | 59,500 | 60,100 | 59,000 | 60,000 | 79 | 150 |
| 2010-12-17 | 59,000 | 60,500 | 58,200 | 58,500 | 208 | 146.25 |
| 2010-12-16 | 57,900 | 60,000 | 57,900 | 59,500 | 80 | 148.75 |
| 2010-12-15 | 61,200 | 61,900 | 57,200 | 58,300 | 310 | 145.75 |
| 2010-12-14 | 63,400 | 63,400 | 60,800 | 61,900 | 402 | 154.75 |
| 2010-12-13 | 61,600 | 64,200 | 58,500 | 63,600 | 1,114 | 159 |
| 2010-12-10 | 57,000 | 59,700 | 57,000 | 58,900 | 199 | 147.25 |
| 2010-12-09 | 57,700 | 58,300 | 56,100 | 57,400 | 99 | 143.50 |
| 2010-12-08 | 58,000 | 59,500 | 55,300 | 57,300 | 327 | 143.25 |
| 2010-12-07 | 58,200 | 58,200 | 56,100 | 57,700 | 178 | 144.25 |
| 2010-12-06 | 55,000 | 57,900 | 54,100 | 57,900 | 173 | 144.75 |
| 2010-12-03 | 55,000 | 55,000 | 53,500 | 54,000 | 61 | 135 |
| 2010-12-02 | 52,800 | 54,100 | 52,000 | 54,000 | 109 | 135 |
| 2010-12-01 | 52,500 | 53,800 | 51,100 | 53,800 | 99 | 134.50 |
| 2010-11-30 | 56,200 | 56,500 | 52,000 | 52,500 | 280 | 131.25 |
| 2010-11-29 | 56,100 | 57,700 | 55,500 | 55,500 | 72 | 138.75 |
| 2010-11-26 | 58,500 | 58,500 | 55,100 | 55,900 | 247 | 139.75 |
| 2010-11-25 | 60,000 | 60,800 | 58,300 | 58,800 | 828 | 147 |
| 2010-11-24 | 49,600 | 57,500 | 49,600 | 57,000 | 232 | 142.50 |
| 2010-11-22 | 48,150 | 51,500 | 48,150 | 51,500 | 94 | 128.75 |
| 2010-11-19 | 50,500 | 51,000 | 48,000 | 48,750 | 200 | 121.88 |
| 2010-11-18 | 47,000 | 49,500 | 47,000 | 48,700 | 112 | 121.75 |
| 2010-11-17 | 45,000 | 47,200 | 45,000 | 47,000 | 51 | 117.50 |
| 2010-11-16 | 47,000 | 47,000 | 45,800 | 45,800 | 35 | 114.50 |
| 2010-11-15 | 46,300 | 47,200 | 45,800 | 46,500 | 27 | 116.25 |
| 2010-11-12 | 48,000 | 48,000 | 46,000 | 46,700 | 78 | 116.75 |
| 2010-11-11 | 45,700 | 48,500 | 45,000 | 47,500 | 112 | 118.75 |
| 2010-11-10 | 44,400 | 47,500 | 44,400 | 45,250 | 96 | 113.13 |
| 2010-11-09 | 44,050 | 44,700 | 44,050 | 44,500 | 19 | 111.25 |
| 2010-11-08 | 43,400 | 45,000 | 43,000 | 44,600 | 149 | 111.50 |
| 2010-11-05 | 44,700 | 47,000 | 44,700 | 45,500 | 123 | 113.75 |
| 2010-11-04 | 44,150 | 44,700 | 43,900 | 44,700 | 27 | 111.75 |
| 2010-11-02 | 44,200 | 45,000 | 44,100 | 44,300 | 42 | 110.75 |
| 2010-11-01 | 45,000 | 45,100 | 44,200 | 44,200 | 21 | 110.50 |
| 2010-10-29 | 44,300 | 45,500 | 42,900 | 45,000 | 42 | 112.50 |
| 2010-10-28 | 43,150 | 45,000 | 43,050 | 44,500 | 51 | 111.25 |
| 2010-10-27 | 44,000 | 44,400 | 43,700 | 44,350 | 27 | 110.88 |
| 2010-10-26 | 44,000 | 44,900 | 44,000 | 44,150 | 56 | 110.38 |
| 2010-10-25 | 43,900 | 44,500 | 43,800 | 44,050 | 40 | 110.13 |
| 2010-10-22 | 44,500 | 44,500 | 43,800 | 44,500 | 30 | 111.25 |
| 2010-10-21 | 44,400 | 44,500 | 44,050 | 44,300 | 22 | 110.75 |
| 2010-10-20 | 44,600 | 45,000 | 44,600 | 45,000 | 25 | 112.50 |
| 2010-10-19 | 44,300 | 45,000 | 44,300 | 45,000 | 27 | 112.50 |
| 2010-10-18 | 45,000 | 45,000 | 44,150 | 44,850 | 54 | 112.13 |
| 2010-10-15 | 45,100 | 45,500 | 45,000 | 45,050 | 58 | 112.63 |
| 2010-10-14 | 46,000 | 46,100 | 45,100 | 45,150 | 22 | 112.88 |
| 2010-10-13 | 46,650 | 47,500 | 44,900 | 45,400 | 83 | 113.50 |
| 2010-10-12 | 47,100 | 47,450 | 46,500 | 46,500 | 67 | 116.25 |
| 2010-10-08 | 47,800 | 48,400 | 46,250 | 48,100 | 82 | 120.25 |
| 2010-10-07 | 47,500 | 49,000 | 47,100 | 48,500 | 34 | 121.25 |
| 2010-10-06 | 47,000 | 47,500 | 46,500 | 47,500 | 56 | 118.75 |
| 2010-10-05 | 48,700 | 48,700 | 46,300 | 47,000 | 84 | 117.50 |
| 2010-10-04 | 49,200 | 49,400 | 47,500 | 48,000 | 86 | 120 |
| 2010-10-01 | 48,900 | 50,000 | 47,900 | 48,500 | 60 | 121.25 |
| 2010-09-30 | 47,500 | 51,000 | 47,000 | 49,600 | 60 | 124 |
| 2010-09-29 | 48,000 | 48,000 | 46,100 | 47,300 | 54 | 118.25 |
| 2010-09-28 | 45,600 | 49,100 | 45,600 | 46,800 | 76 | 117 |
| 2010-09-27 | 48,500 | 48,600 | 47,200 | 47,500 | 56 | 118.75 |
| 2010-09-24 | 49,100 | 49,800 | 48,600 | 48,600 | 41 | 121.50 |
| 2010-09-22 | 49,800 | 49,800 | 49,050 | 49,500 | 61 | 123.75 |
| 2010-09-21 | 51,600 | 52,000 | 50,000 | 50,100 | 74 | 125.25 |
| 2010-09-17 | 51,000 | 52,600 | 50,300 | 52,600 | 46 | 131.50 |
| 2010-09-16 | 53,000 | 54,500 | 51,600 | 51,600 | 169 | 129 |
| 2010-09-15 | 51,700 | 52,600 | 51,000 | 52,200 | 50 | 130.50 |
| 2010-09-14 | 50,500 | 52,200 | 50,100 | 52,000 | 59 | 130 |
| 2010-09-13 | 51,500 | 51,900 | 50,000 | 50,800 | 205 | 127 |
| 2010-09-10 | 52,800 | 52,800 | 50,000 | 50,000 | 45 | 125 |
| 2010-09-09 | 51,200 | 51,200 | 49,500 | 50,800 | 238 | 127 |
| 2010-09-08 | 51,500 | 51,500 | 49,700 | 50,900 | 62 | 127.25 |
| 2010-09-07 | 53,000 | 53,400 | 50,900 | 52,900 | 115 | 132.25 |
| 2010-09-06 | 51,400 | 53,700 | 50,000 | 53,500 | 219 | 133.75 |
| 2010-09-03 | 46,500 | 53,600 | 46,500 | 51,000 | 525 | 127.50 |
| 2010-09-02 | 47,900 | 48,000 | 46,600 | 46,600 | 70 | 116.50 |
| 2010-09-01 | 47,900 | 47,900 | 47,000 | 47,900 | 30 | 119.75 |
| 2010-08-31 | 47,000 | 47,000 | 45,600 | 46,500 | 52 | 116.25 |
| 2010-08-30 | 46,500 | 48,900 | 46,500 | 47,200 | 89 | 118 |
| 2010-08-27 | 45,000 | 46,500 | 44,400 | 45,100 | 78 | 112.75 |
| 2010-08-26 | 45,650 | 45,900 | 44,600 | 45,850 | 50 | 114.63 |
| 2010-08-25 | 46,500 | 47,500 | 45,050 | 45,650 | 122 | 114.13 |
| 2010-08-24 | 49,600 | 49,650 | 46,500 | 46,500 | 126 | 116.25 |
| 2010-08-23 | 47,700 | 50,000 | 47,000 | 49,300 | 43 | 123.25 |
| 2010-08-20 | 45,950 | 47,000 | 45,700 | 47,000 | 20 | 117.50 |
| 2010-08-19 | 45,600 | 47,600 | 44,900 | 47,000 | 128 | 117.50 |
| 2010-08-18 | 47,500 | 47,500 | 46,000 | 46,750 | 28 | 116.88 |
| 2010-08-17 | 45,000 | 46,950 | 43,500 | 46,950 | 147 | 117.38 |
| 2010-08-16 | 48,000 | 48,000 | 44,600 | 45,500 | 172 | 113.75 |
| 2010-08-13 | 49,000 | 51,000 | 47,400 | 48,100 | 194 | 120.25 |
| 2010-08-12 | 47,400 | 47,500 | 44,800 | 44,800 | 138 | 112 |
| 2010-08-11 | 48,900 | 49,500 | 46,800 | 49,500 | 88 | 123.75 |
| 2010-08-10 | 49,700 | 49,700 | 48,000 | 49,500 | 80 | 123.75 |
| 2010-08-09 | 50,000 | 50,500 | 49,600 | 49,600 | 24 | 124 |
| 2010-08-06 | 49,900 | 50,600 | 49,000 | 49,900 | 82 | 124.75 |
| 2010-08-05 | 51,200 | 51,200 | 48,200 | 48,500 | 103 | 121.25 |
| 2010-08-04 | 51,500 | 51,800 | 46,400 | 50,200 | 378 | 125.50 |
| 2010-08-03 | 55,100 | 57,100 | 50,300 | 51,500 | 267 | 128.75 |
| 2010-08-02 | 56,100 | 60,000 | 54,700 | 55,100 | 404 | 137.75 |
| 2010-07-30 | 63,300 | 63,400 | 60,100 | 63,100 | 121 | 157.75 |
| 2010-07-29 | 58,700 | 67,000 | 58,700 | 63,000 | 400 | 157.50 |
| 2010-07-28 | 56,100 | 58,700 | 56,000 | 58,700 | 84 | 146.75 |
| 2010-07-27 | 56,700 | 56,800 | 55,500 | 56,000 | 54 | 140 |
| 2010-07-26 | 57,000 | 57,300 | 55,100 | 56,000 | 55 | 140 |
| 2010-07-23 | 55,500 | 56,800 | 54,700 | 56,000 | 91 | 140 |
| 2010-07-22 | 57,900 | 58,900 | 54,500 | 54,500 | 124 | 136.25 |
| 2010-07-21 | 57,900 | 59,000 | 57,900 | 58,900 | 10 | 147.25 |
| 2010-07-20 | 58,600 | 59,600 | 56,900 | 58,900 | 145 | 147.25 |
| 2010-07-16 | 60,000 | 61,700 | 59,100 | 60,600 | 89 | 151.50 |
| 2010-07-15 | 62,000 | 62,000 | 59,600 | 60,600 | 88 | 151.50 |
| 2010-07-14 | 61,500 | 63,500 | 60,500 | 62,900 | 105 | 157.25 |
| 2010-07-13 | 61,000 | 62,100 | 60,400 | 60,600 | 85 | 151.50 |
| 2010-07-12 | 61,100 | 63,100 | 60,000 | 61,500 | 145 | 153.75 |
| 2010-07-09 | 61,500 | 62,100 | 61,100 | 61,100 | 80 | 152.75 |
| 2010-07-08 | 62,300 | 62,600 | 61,300 | 61,500 | 127 | 153.75 |
| 2010-07-07 | 63,800 | 63,800 | 59,800 | 61,300 | 104 | 153.25 |
| 2010-07-06 | 63,700 | 64,000 | 61,200 | 63,800 | 78 | 159.50 |
| 2010-07-05 | 59,700 | 64,500 | 59,600 | 64,400 | 150 | 161 |
| 2010-07-02 | 61,000 | 61,500 | 59,000 | 60,500 | 229 | 151.25 |
| 2010-07-01 | 61,000 | 62,000 | 57,600 | 62,000 | 303 | 155 |
| 2010-06-30 | 61,800 | 63,400 | 60,600 | 63,000 | 285 | 157.50 |
| 2010-06-29 | 63,000 | 66,900 | 62,000 | 65,800 | 160 | 164.50 |
| 2010-06-28 | 70,700 | 72,000 | 63,000 | 63,000 | 391 | 157.50 |
| 2010-06-25 | 73,400 | 73,400 | 68,100 | 72,000 | 386 | 180 |
| 2010-06-24 | 72,000 | 72,000 | 70,300 | 70,700 | 76 | 176.75 |
| 2010-06-23 | 72,500 | 72,500 | 70,000 | 72,000 | 107 | 180 |
| 2010-06-22 | 72,000 | 74,400 | 70,000 | 74,400 | 136 | 186 |
| 2010-06-21 | 72,600 | 74,700 | 72,000 | 72,300 | 251 | 180.75 |
| 2010-06-18 | 72,500 | 72,500 | 70,100 | 71,600 | 203 | 179 |
| 2010-06-17 | 76,000 | 76,200 | 70,000 | 74,000 | 243 | 185 |
| 2010-06-16 | 79,000 | 79,000 | 75,500 | 76,000 | 332 | 190 |
| 2010-06-15 | 78,000 | 79,000 | 74,700 | 76,500 | 483 | 191.25 |
| 2010-06-14 | 71,100 | 79,400 | 71,100 | 79,200 | 1,652 | 198 |
| 2010-06-11 | 70,100 | 70,700 | 68,200 | 69,400 | 111 | 173.50 |
| 2010-06-10 | 70,000 | 70,000 | 66,000 | 69,000 | 87 | 172.50 |
| 2010-06-09 | 73,000 | 73,000 | 67,400 | 69,400 | 441 | 173.50 |
| 2010-06-08 | 62,300 | 68,800 | 61,800 | 68,800 | 335 | 172 |
| 2010-06-07 | 66,000 | 66,200 | 64,200 | 64,300 | 205 | 160.75 |
| 2010-06-04 | 69,800 | 70,000 | 67,200 | 69,000 | 178 | 172.50 |
| 2010-06-03 | 70,700 | 71,000 | 68,600 | 69,700 | 214 | 174.25 |
| 2010-06-02 | 69,200 | 72,000 | 68,000 | 68,800 | 255 | 172 |
| 2010-06-01 | 72,700 | 74,200 | 69,100 | 70,200 | 1,036 | 175.50 |
| 2010-05-31 | 65,800 | 74,200 | 65,600 | 74,200 | 664 | 185.50 |
| 2010-05-28 | 65,900 | 66,800 | 62,900 | 64,200 | 463 | 160.50 |
| 2010-05-27 | 57,900 | 63,000 | 57,100 | 62,900 | 379 | 157.25 |
| 2010-05-26 | 60,600 | 61,500 | 54,000 | 59,900 | 335 | 149.75 |
| 2010-05-25 | 63,100 | 63,800 | 57,000 | 60,000 | 453 | 150 |
| 2010-05-24 | 64,800 | 67,000 | 61,000 | 64,900 | 508 | 162.25 |
| 2010-05-21 | 58,800 | 61,800 | 58,000 | 61,800 | 431 | 154.50 |
| 2010-05-20 | 65,900 | 66,900 | 60,100 | 62,800 | 550 | 157 |
| 2010-05-19 | 61,600 | 67,000 | 58,500 | 66,900 | 756 | 167.25 |
| 2010-05-18 | 70,200 | 70,200 | 61,000 | 62,600 | 597 | 156.50 |
| 2010-05-17 | 72,700 | 74,000 | 63,000 | 64,100 | 502 | 160.25 |
| 2010-05-14 | 75,000 | 77,000 | 74,200 | 74,600 | 345 | 186.50 |
| 2010-05-13 | 76,000 | 79,000 | 72,300 | 79,000 | 325 | 197.50 |
| 2010-05-12 | 80,800 | 80,800 | 72,900 | 74,500 | 440 | 186.25 |
| 2010-05-11 | 81,900 | 84,500 | 74,000 | 74,800 | 643 | 187 |
| 2010-05-10 | 79,500 | 87,000 | 79,000 | 82,300 | 867 | 205.75 |
| 2010-05-07 | 80,300 | 81,000 | 76,300 | 78,000 | 780 | 195 |
| 2010-05-06 | 89,400 | 92,900 | 86,100 | 86,300 | 834 | 215.75 |
| 2010-04-30 | 96,600 | 97,000 | 89,800 | 90,900 | 1,334 | 227.25 |
| 2010-04-28 | 92,500 | 101,400 | 92,200 | 98,100 | 1,238 | 245.25 |
| 2010-04-27 | 99,400 | 102,300 | 95,700 | 97,000 | 1,555 | 242.50 |
| 2010-04-26 | 99,700 | 105,700 | 95,200 | 102,400 | 5,310 | 256 |
| 2010-04-23 | 91,000 | 94,000 | 88,100 | 90,700 | 800 | 226.75 |
| 2010-04-22 | 92,000 | 96,100 | 89,900 | 92,500 | 918 | 231.25 |
| 2010-04-21 | 90,000 | 97,000 | 87,700 | 92,000 | 1,592 | 230 |
| 2010-04-20 | 105,000 | 106,000 | 80,600 | 87,000 | 2,701 | 217.50 |
| 2010-04-19 | 100,000 | 114,000 | 96,300 | 107,000 | 6,956 | 267.50 |
| 2010-04-16 | 89,000 | 103,500 | 89,000 | 103,500 | 2,336 | 258.75 |
| 2010-04-15 | 92,500 | 93,000 | 88,000 | 88,500 | 1,303 | 221.25 |
| 2010-04-14 | 90,800 | 95,000 | 88,900 | 93,000 | 1,675 | 232.50 |
| 2010-04-13 | 89,900 | 92,000 | 85,500 | 87,500 | 1,988 | 218.75 |
| 2010-04-12 | 90,000 | 92,400 | 85,300 | 88,900 | 2,054 | 222.25 |
| 2010-04-09 | 101,400 | 102,000 | 91,200 | 94,100 | 2,543 | 235.25 |
| 2010-04-08 | 93,900 | 106,500 | 88,800 | 97,300 | 5,991 | 243.25 |
| 2010-04-07 | 83,500 | 95,500 | 83,500 | 95,500 | 7,364 | 238.75 |
| 2010-04-06 | 82,900 | 95,000 | 79,200 | 80,500 | 4,564 | 201.25 |
| 2010-04-05 | 79,800 | 86,100 | 77,200 | 86,100 | 3,566 | 215.25 |
| 2010-04-02 | 62,000 | 71,100 | 62,000 | 71,100 | 2,654 | 177.75 |
| 2010-04-01 | 72,600 | 72,600 | 60,500 | 61,100 | 5,049 | 152.75 |
| 2010-03-31 | 55,600 | 62,600 | 55,300 | 62,600 | 795 | 156.50 |
| 2010-03-30 | 50,500 | 53,000 | 49,500 | 52,600 | 421 | 131.50 |
| 2010-03-29 | 50,000 | 52,300 | 49,000 | 51,500 | 343 | 128.75 |
| 2010-03-26 | 54,500 | 55,500 | 49,300 | 49,300 | 745 | 123.25 |
| 2010-03-25 | 54,000 | 57,400 | 49,100 | 55,500 | 1,008 | 138.75 |
| 2010-03-24 | 58,700 | 58,700 | 52,000 | 53,500 | 883 | 133.75 |
| 2010-03-23 | 54,500 | 62,500 | 48,200 | 57,700 | 4,560 | 144.25 |
| 2010-03-19 | 52,400 | 52,500 | 51,100 | 52,500 | 1,662 | 131.25 |
| 2010-03-18 | 45,450 | 45,450 | 45,450 | 45,450 | 88 | 113.63 |
| 2010-03-17 | 35,300 | 38,450 | 35,000 | 38,450 | 2,279 | 96.13 |
| 2010-03-16 | 30,200 | 32,750 | 30,200 | 31,450 | 184 | 78.63 |
| 2010-03-15 | 29,900 | 30,000 | 29,000 | 29,890 | 67 | 74.73 |
| 2010-03-12 | 29,000 | 29,000 | 28,510 | 28,940 | 3 | 72.35 |
| 2010-03-11 | 28,470 | 29,000 | 28,410 | 29,000 | 22 | 72.50 |
| 2010-03-10 | 28,600 | 28,600 | 28,400 | 28,400 | 5 | 71 |
| 2010-03-09 | 29,490 | 29,490 | 29,490 | 29,490 | 1 | 73.73 |
| 2010-03-08 | 28,900 | 29,300 | 28,600 | 29,300 | 37 | 73.25 |
| 2010-03-05 | 28,000 | 29,000 | 28,000 | 28,500 | 49 | 71.25 |
| 2010-03-04 | 29,300 | 29,300 | 28,310 | 29,000 | 13 | 72.50 |
| 2010-03-03 | 29,000 | 29,800 | 28,800 | 28,800 | 23 | 72 |
| 2010-03-02 | 28,900 | 29,000 | 28,400 | 29,000 | 25 | 72.50 |
| 2010-03-01 | 28,300 | 29,000 | 28,300 | 28,400 | 55 | 71 |
| 2010-02-26 | 28,500 | 28,500 | 28,300 | 28,300 | 5 | 70.75 |
| 2010-02-25 | 29,500 | 29,500 | 29,000 | 29,000 | 28 | 72.50 |
| 2010-02-24 | 29,000 | 29,600 | 29,000 | 29,000 | 20 | 72.50 |
| 2010-02-23 | 28,000 | 29,000 | 28,000 | 29,000 | 6 | 72.50 |
| 2010-02-22 | 29,000 | 29,000 | 28,000 | 28,000 | 27 | 70 |
| 2010-02-19 | 28,600 | 29,300 | 28,600 | 29,300 | 51 | 73.25 |
| 2010-02-18 | 28,600 | 28,600 | 28,600 | 28,600 | 1 | 71.50 |
| 2010-02-17 | 27,810 | 29,800 | 27,710 | 29,800 | 27 | 74.50 |
| 2010-02-16 | 28,400 | 28,400 | 27,800 | 27,810 | 20 | 69.53 |
| 2010-02-15 | 28,500 | 28,900 | 28,410 | 28,900 | 9 | 72.25 |
| 2010-02-12 | 28,000 | 28,410 | 28,000 | 28,410 | 8 | 71.03 |
| 2010-02-10 | 29,000 | 29,000 | 28,000 | 28,500 | 68 | 71.25 |
| 2010-02-09 | 27,810 | 29,300 | 27,500 | 29,300 | 32 | 73.25 |
| 2010-02-08 | 28,000 | 28,600 | 27,800 | 27,800 | 19 | 69.50 |
| 2010-02-05 | 28,600 | 28,600 | 27,800 | 28,300 | 40 | 70.75 |
| 2010-02-04 | 29,010 | 29,010 | 28,850 | 28,850 | 7 | 72.13 |
| 2010-02-03 | 29,000 | 29,900 | 29,000 | 29,900 | 2 | 74.75 |
| 2010-02-02 | 29,600 | 29,600 | 29,000 | 29,000 | 10 | 72.50 |
| 2010-02-01 | 29,700 | 29,970 | 29,000 | 29,000 | 12 | 72.50 |
| 2010-01-29 | 30,000 | 30,000 | 28,510 | 29,700 | 75 | 74.25 |
| 2010-01-28 | 28,500 | 30,000 | 28,300 | 30,000 | 25 | 75 |
| 2010-01-27 | 29,600 | 29,600 | 28,500 | 28,500 | 12 | 71.25 |
| 2010-01-26 | 29,600 | 29,600 | 29,600 | 29,600 | 6 | 74 |
| 2010-01-25 | 28,500 | 30,000 | 28,400 | 29,500 | 25 | 73.75 |
| 2010-01-22 | 29,600 | 29,600 | 29,500 | 29,500 | 209 | 73.75 |
| 2010-01-21 | 29,400 | 29,900 | 29,100 | 29,850 | 12 | 74.63 |
| 2010-01-20 | 30,200 | 30,300 | 28,700 | 29,200 | 46 | 73 |
| 2010-01-19 | 30,950 | 30,950 | 30,200 | 30,200 | 20 | 75.50 |
| 2010-01-18 | 31,250 | 31,250 | 30,500 | 30,800 | 28 | 77 |
| 2010-01-15 | 29,800 | 31,100 | 29,300 | 31,000 | 71 | 77.50 |
| 2010-01-14 | 30,950 | 30,950 | 29,500 | 30,000 | 33 | 75 |
| 2010-01-13 | 30,000 | 30,650 | 30,000 | 30,500 | 117 | 76.25 |
| 2010-01-12 | 29,000 | 29,900 | 28,110 | 29,510 | 67 | 73.78 |
| 2010-01-08 | 28,390 | 29,390 | 28,300 | 28,900 | 13 | 72.25 |
| 2010-01-07 | 29,590 | 29,600 | 28,600 | 28,890 | 24 | 72.23 |
| 2010-01-06 | 28,120 | 29,200 | 28,100 | 29,200 | 50 | 73 |
| 2010-01-05 | 29,400 | 29,400 | 28,200 | 28,600 | 16 | 71.50 |
| 2010-01-04 | 28,110 | 28,900 | 28,000 | 28,900 | 27 | 72.25 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2017-09-27]1株→2株 [2011-03-29]1株→100株 [2002-09-25]1株→2株
