4331 (株)テイクアンドギヴ・ニーズ 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 | 8,330 | 8,960 | 7,890 | 8,050 | 19,632 | 805 |
| 2010-12-29 | 7,380 | 8,740 | 7,380 | 8,260 | 31,354 | 826 |
| 2010-12-28 | 7,490 | 7,630 | 7,080 | 7,240 | 9,550 | 724 |
| 2010-12-27 | 6,750 | 7,740 | 6,750 | 7,480 | 13,702 | 748 |
| 2010-12-24 | 6,900 | 6,940 | 6,660 | 6,780 | 4,690 | 678 |
| 2010-12-22 | 6,640 | 7,090 | 6,640 | 6,840 | 10,697 | 684 |
| 2010-12-21 | 6,560 | 6,620 | 6,540 | 6,580 | 3,302 | 658 |
| 2010-12-20 | 6,600 | 6,720 | 6,530 | 6,530 | 6,072 | 653 |
| 2010-12-17 | 6,500 | 6,590 | 6,400 | 6,530 | 4,383 | 653 |
| 2010-12-16 | 6,690 | 6,880 | 6,480 | 6,540 | 9,307 | 654 |
| 2010-12-15 | 6,180 | 6,590 | 6,180 | 6,590 | 11,802 | 659 |
| 2010-12-14 | 6,220 | 6,500 | 6,040 | 6,180 | 14,592 | 618 |
| 2010-12-13 | 6,050 | 6,200 | 5,900 | 6,180 | 4,183 | 618 |
| 2010-12-10 | 6,000 | 6,050 | 5,980 | 6,030 | 4,310 | 603 |
| 2010-12-09 | 6,090 | 6,100 | 5,970 | 6,000 | 4,111 | 600 |
| 2010-12-08 | 6,110 | 6,190 | 6,010 | 6,090 | 3,599 | 609 |
| 2010-12-07 | 6,010 | 6,090 | 5,930 | 6,090 | 4,416 | 609 |
| 2010-12-06 | 6,000 | 6,180 | 5,970 | 6,090 | 4,735 | 609 |
| 2010-12-03 | 5,970 | 6,020 | 5,930 | 5,940 | 1,790 | 594 |
| 2010-12-02 | 6,020 | 6,080 | 5,910 | 5,920 | 3,833 | 592 |
| 2010-12-01 | 5,940 | 6,070 | 5,880 | 5,990 | 2,242 | 599 |
| 2010-11-30 | 5,940 | 6,070 | 5,860 | 6,010 | 5,039 | 601 |
| 2010-11-29 | 6,160 | 6,160 | 5,800 | 6,010 | 7,119 | 601 |
| 2010-11-26 | 5,840 | 6,100 | 5,840 | 6,100 | 7,530 | 610 |
| 2010-11-25 | 5,660 | 5,800 | 5,570 | 5,800 | 4,006 | 580 |
| 2010-11-24 | 5,280 | 5,510 | 5,250 | 5,470 | 4,859 | 547 |
| 2010-11-22 | 5,300 | 5,430 | 5,250 | 5,380 | 4,624 | 538 |
| 2010-11-19 | 5,300 | 5,300 | 5,200 | 5,290 | 3,490 | 529 |
| 2010-11-18 | 5,100 | 5,190 | 5,090 | 5,180 | 2,766 | 518 |
| 2010-11-17 | 4,935 | 5,060 | 4,930 | 5,050 | 1,090 | 505 |
| 2010-11-16 | 4,960 | 5,050 | 4,915 | 5,030 | 2,383 | 503 |
| 2010-11-15 | 4,965 | 5,020 | 4,865 | 4,935 | 2,012 | 493.50 |
| 2010-11-12 | 5,100 | 5,110 | 4,990 | 5,030 | 2,781 | 503 |
| 2010-11-11 | 4,990 | 5,150 | 4,930 | 5,150 | 3,160 | 515 |
| 2010-11-10 | 4,815 | 4,940 | 4,815 | 4,920 | 2,361 | 492 |
| 2010-11-09 | 4,990 | 4,990 | 4,785 | 4,795 | 3,515 | 479.50 |
| 2010-11-08 | 5,150 | 5,190 | 4,710 | 4,940 | 4,792 | 494 |
| 2010-11-05 | 5,250 | 5,490 | 5,100 | 5,200 | 4,911 | 520 |
| 2010-11-04 | 4,780 | 5,270 | 4,710 | 5,190 | 6,225 | 519 |
| 2010-11-02 | 4,735 | 4,850 | 4,685 | 4,710 | 2,649 | 471 |
| 2010-11-01 | 4,995 | 4,995 | 4,765 | 4,800 | 3,745 | 480 |
| 2010-10-29 | 5,130 | 5,330 | 5,040 | 5,060 | 3,198 | 506 |
| 2010-10-28 | 5,250 | 5,360 | 5,050 | 5,330 | 10,522 | 533 |
| 2010-10-27 | 5,450 | 5,450 | 5,320 | 5,340 | 3,230 | 534 |
| 2010-10-26 | 5,370 | 5,560 | 5,340 | 5,350 | 4,441 | 535 |
| 2010-10-25 | 5,600 | 5,650 | 5,460 | 5,470 | 3,224 | 547 |
| 2010-10-22 | 5,830 | 5,900 | 5,610 | 5,660 | 5,593 | 566 |
| 2010-10-21 | 5,940 | 5,940 | 5,840 | 5,900 | 2,806 | 590 |
| 2010-10-20 | 5,810 | 5,930 | 5,800 | 5,840 | 3,575 | 584 |
| 2010-10-19 | 5,940 | 6,010 | 5,800 | 5,870 | 3,673 | 587 |
| 2010-10-18 | 5,880 | 6,060 | 5,790 | 5,950 | 2,903 | 595 |
| 2010-10-15 | 6,000 | 6,070 | 5,780 | 5,800 | 3,451 | 580 |
| 2010-10-14 | 5,900 | 6,190 | 5,880 | 6,060 | 5,236 | 606 |
| 2010-10-13 | 6,120 | 6,120 | 5,790 | 5,900 | 4,916 | 590 |
| 2010-10-12 | 6,200 | 6,250 | 5,980 | 6,060 | 4,826 | 606 |
| 2010-10-08 | 6,020 | 6,140 | 5,970 | 6,130 | 9,121 | 613 |
| 2010-10-07 | 5,500 | 5,940 | 5,470 | 5,920 | 6,424 | 592 |
| 2010-10-06 | 5,330 | 5,760 | 5,330 | 5,600 | 7,501 | 560 |
| 2010-10-05 | 5,420 | 5,540 | 5,310 | 5,500 | 4,338 | 550 |
| 2010-10-04 | 5,720 | 5,720 | 5,310 | 5,420 | 4,816 | 542 |
| 2010-10-01 | 5,910 | 5,980 | 5,640 | 5,780 | 4,414 | 578 |
| 2010-09-30 | 6,170 | 6,230 | 5,910 | 5,960 | 6,062 | 596 |
| 2010-09-29 | 6,060 | 6,140 | 5,950 | 6,070 | 2,482 | 607 |
| 2010-09-28 | 5,900 | 6,190 | 5,810 | 6,040 | 5,857 | 604 |
| 2010-09-27 | 6,150 | 6,170 | 5,740 | 5,940 | 5,711 | 594 |
| 2010-09-24 | 6,200 | 6,220 | 5,930 | 6,010 | 6,897 | 601 |
| 2010-09-22 | 5,800 | 6,400 | 5,760 | 6,110 | 14,557 | 611 |
| 2010-09-21 | 5,980 | 6,500 | 5,680 | 5,720 | 24,204 | 572 |
| 2010-09-17 | 5,280 | 5,860 | 5,200 | 5,680 | 12,429 | 568 |
| 2010-09-16 | 5,150 | 5,200 | 5,020 | 5,200 | 2,832 | 520 |
| 2010-09-15 | 5,230 | 5,340 | 5,100 | 5,140 | 7,841 | 514 |
| 2010-09-14 | 4,950 | 5,460 | 4,870 | 5,330 | 22,312 | 533 |
| 2010-09-13 | 4,645 | 4,830 | 4,600 | 4,815 | 6,204 | 481.50 |
| 2010-09-10 | 4,600 | 4,660 | 4,530 | 4,595 | 4,095 | 459.50 |
| 2010-09-09 | 4,580 | 4,650 | 4,570 | 4,590 | 2,403 | 459 |
| 2010-09-08 | 4,565 | 4,635 | 4,515 | 4,605 | 2,694 | 460.50 |
| 2010-09-07 | 4,700 | 4,740 | 4,585 | 4,675 | 3,878 | 467.50 |
| 2010-09-06 | 4,800 | 4,865 | 4,505 | 4,695 | 5,284 | 469.50 |
| 2010-09-03 | 4,725 | 4,930 | 4,700 | 4,790 | 3,392 | 479 |
| 2010-09-02 | 5,090 | 5,190 | 4,800 | 4,865 | 5,636 | 486.50 |
| 2010-09-01 | 4,980 | 5,230 | 4,980 | 5,030 | 5,117 | 503 |
| 2010-08-31 | 4,960 | 5,230 | 4,960 | 5,070 | 9,311 | 507 |
| 2010-08-30 | 4,960 | 5,040 | 4,880 | 4,980 | 4,409 | 498 |
| 2010-08-27 | 4,805 | 4,870 | 4,615 | 4,820 | 4,675 | 482 |
| 2010-08-26 | 5,060 | 5,100 | 4,700 | 4,915 | 4,865 | 491.50 |
| 2010-08-25 | 5,130 | 5,130 | 4,900 | 4,985 | 5,955 | 498.50 |
| 2010-08-24 | 5,220 | 5,380 | 5,060 | 5,240 | 15,826 | 524 |
| 2010-08-23 | 4,600 | 5,240 | 4,540 | 5,050 | 17,354 | 505 |
| 2010-08-20 | 4,635 | 4,790 | 4,535 | 4,600 | 12,969 | 460 |
| 2010-08-19 | 4,280 | 4,840 | 4,220 | 4,605 | 17,619 | 460.50 |
| 2010-08-18 | 4,220 | 4,250 | 4,110 | 4,140 | 3,965 | 414 |
| 2010-08-17 | 4,275 | 4,380 | 4,120 | 4,180 | 6,254 | 418 |
| 2010-08-16 | 4,410 | 4,445 | 4,275 | 4,345 | 5,374 | 434.50 |
| 2010-08-13 | 4,610 | 4,620 | 4,350 | 4,510 | 7,239 | 451 |
| 2010-08-12 | 4,860 | 4,860 | 4,560 | 4,640 | 6,240 | 464 |
| 2010-08-11 | 5,060 | 5,100 | 4,835 | 4,965 | 6,569 | 496.50 |
| 2010-08-10 | 5,340 | 5,400 | 5,110 | 5,200 | 4,216 | 520 |
| 2010-08-09 | 4,905 | 5,380 | 4,905 | 5,260 | 14,264 | 526 |
| 2010-08-06 | 4,900 | 4,925 | 4,810 | 4,870 | 3,354 | 487 |
| 2010-08-05 | 4,845 | 4,900 | 4,775 | 4,855 | 3,237 | 485.50 |
| 2010-08-04 | 4,880 | 4,935 | 4,780 | 4,845 | 3,337 | 484.50 |
| 2010-08-03 | 4,970 | 4,995 | 4,890 | 4,950 | 3,244 | 495 |
| 2010-08-02 | 5,050 | 5,100 | 4,885 | 4,900 | 6,069 | 490 |
| 2010-07-30 | 5,310 | 5,350 | 5,050 | 5,090 | 4,287 | 509 |
| 2010-07-29 | 5,320 | 5,480 | 5,310 | 5,350 | 2,770 | 535 |
| 2010-07-28 | 5,250 | 5,430 | 5,250 | 5,370 | 3,583 | 537 |
| 2010-07-27 | 5,220 | 5,420 | 5,210 | 5,320 | 1,818 | 532 |
| 2010-07-26 | 5,400 | 5,490 | 5,280 | 5,320 | 2,464 | 532 |
| 2010-07-23 | 5,240 | 5,540 | 5,210 | 5,390 | 3,931 | 539 |
| 2010-07-22 | 5,330 | 5,380 | 5,120 | 5,180 | 5,019 | 518 |
| 2010-07-21 | 5,630 | 5,650 | 5,450 | 5,480 | 2,099 | 548 |
| 2010-07-20 | 5,420 | 5,660 | 5,420 | 5,520 | 3,687 | 552 |
| 2010-07-16 | 5,870 | 5,900 | 5,570 | 5,720 | 5,797 | 572 |
| 2010-07-15 | 5,930 | 6,000 | 5,860 | 5,880 | 4,048 | 588 |
| 2010-07-14 | 6,080 | 6,100 | 5,930 | 6,000 | 3,196 | 600 |
| 2010-07-13 | 6,060 | 6,120 | 6,000 | 6,020 | 2,407 | 602 |
| 2010-07-12 | 6,070 | 6,140 | 6,070 | 6,070 | 1,230 | 607 |
| 2010-07-09 | 6,170 | 6,220 | 6,050 | 6,120 | 2,164 | 612 |
| 2010-07-08 | 6,260 | 6,330 | 6,150 | 6,220 | 2,282 | 622 |
| 2010-07-07 | 6,250 | 6,400 | 6,150 | 6,220 | 4,648 | 622 |
| 2010-07-06 | 6,500 | 6,510 | 6,210 | 6,400 | 3,345 | 640 |
| 2010-07-05 | 6,110 | 6,650 | 6,000 | 6,500 | 9,349 | 650 |
| 2010-07-02 | 6,040 | 6,230 | 5,850 | 6,010 | 4,423 | 601 |
| 2010-07-01 | 6,350 | 6,430 | 6,040 | 6,100 | 5,049 | 610 |
| 2010-06-30 | 6,400 | 6,460 | 6,350 | 6,390 | 5,873 | 639 |
| 2010-06-29 | 6,640 | 6,830 | 6,510 | 6,670 | 5,542 | 667 |
| 2010-06-28 | 7,100 | 7,150 | 6,830 | 6,830 | 3,263 | 683 |
| 2010-06-25 | 7,260 | 7,260 | 7,090 | 7,200 | 3,453 | 720 |
| 2010-06-24 | 7,750 | 7,750 | 7,350 | 7,350 | 5,982 | 735 |
| 2010-06-23 | 6,850 | 7,600 | 6,850 | 7,450 | 12,836 | 745 |
| 2010-06-22 | 6,990 | 6,990 | 6,820 | 6,890 | 1,729 | 689 |
| 2010-06-21 | 6,820 | 6,990 | 6,820 | 6,940 | 1,530 | 694 |
| 2010-06-18 | 7,050 | 7,070 | 6,860 | 6,920 | 4,825 | 692 |
| 2010-06-17 | 7,250 | 7,260 | 7,080 | 7,110 | 2,048 | 711 |
| 2010-06-16 | 7,130 | 7,240 | 7,100 | 7,200 | 2,479 | 720 |
| 2010-06-15 | 7,120 | 7,270 | 7,050 | 7,120 | 3,402 | 712 |
| 2010-06-14 | 7,040 | 7,290 | 7,020 | 7,210 | 3,337 | 721 |
| 2010-06-11 | 7,080 | 7,090 | 6,980 | 7,000 | 3,061 | 700 |
| 2010-06-10 | 7,060 | 7,100 | 6,970 | 7,010 | 3,044 | 701 |
| 2010-06-09 | 7,190 | 7,300 | 6,960 | 6,960 | 3,646 | 696 |
| 2010-06-08 | 6,900 | 7,110 | 6,900 | 7,000 | 2,892 | 700 |
| 2010-06-07 | 7,200 | 7,220 | 6,900 | 7,050 | 3,474 | 705 |
| 2010-06-04 | 7,150 | 7,250 | 7,150 | 7,200 | 2,676 | 720 |
| 2010-06-03 | 7,200 | 7,230 | 7,070 | 7,140 | 2,627 | 714 |
| 2010-06-02 | 7,080 | 7,180 | 7,060 | 7,110 | 2,841 | 711 |
| 2010-06-01 | 7,150 | 7,230 | 7,100 | 7,190 | 4,357 | 719 |
| 2010-05-31 | 7,200 | 7,250 | 7,100 | 7,170 | 4,849 | 717 |
| 2010-05-28 | 7,230 | 7,450 | 7,180 | 7,250 | 3,937 | 725 |
| 2010-05-27 | 7,110 | 7,170 | 6,930 | 7,170 | 3,058 | 717 |
| 2010-05-26 | 7,000 | 7,200 | 6,850 | 7,160 | 10,575 | 716 |
| 2010-05-25 | 7,000 | 7,150 | 6,640 | 6,700 | 10,018 | 670 |
| 2010-05-24 | 7,020 | 7,050 | 6,910 | 6,970 | 4,710 | 697 |
| 2010-05-21 | 7,000 | 7,130 | 6,910 | 7,010 | 8,470 | 701 |
| 2010-05-20 | 7,310 | 7,340 | 7,080 | 7,180 | 4,456 | 718 |
| 2010-05-19 | 7,180 | 7,300 | 7,000 | 7,240 | 9,467 | 724 |
| 2010-05-18 | 7,550 | 7,570 | 7,080 | 7,220 | 15,125 | 722 |
| 2010-05-17 | 8,130 | 8,220 | 7,380 | 7,400 | 25,659 | 740 |
| 2010-05-14 | 8,830 | 8,920 | 8,790 | 8,880 | 4,479 | 888 |
| 2010-05-13 | 8,860 | 8,960 | 8,740 | 8,870 | 2,186 | 887 |
| 2010-05-12 | 8,830 | 9,000 | 8,700 | 8,750 | 2,016 | 875 |
| 2010-05-11 | 9,120 | 9,120 | 8,660 | 8,680 | 3,154 | 868 |
| 2010-05-10 | 8,670 | 9,000 | 8,580 | 8,970 | 3,416 | 897 |
| 2010-05-07 | 8,670 | 8,850 | 8,390 | 8,690 | 5,438 | 869 |
| 2010-05-06 | 9,180 | 9,310 | 9,120 | 9,270 | 3,967 | 927 |
| 2010-04-30 | 9,500 | 9,510 | 9,360 | 9,410 | 3,407 | 941 |
| 2010-04-28 | 9,420 | 9,460 | 9,310 | 9,430 | 3,101 | 943 |
| 2010-04-27 | 9,570 | 9,670 | 9,380 | 9,420 | 3,146 | 942 |
| 2010-04-26 | 9,720 | 9,770 | 9,470 | 9,530 | 7,420 | 953 |
| 2010-04-23 | 9,580 | 9,860 | 9,500 | 9,720 | 10,011 | 972 |
| 2010-04-22 | 9,220 | 9,500 | 9,220 | 9,470 | 6,097 | 947 |
| 2010-04-21 | 9,280 | 9,320 | 9,160 | 9,210 | 2,313 | 921 |
| 2010-04-20 | 9,150 | 9,280 | 9,030 | 9,250 | 2,156 | 925 |
| 2010-04-19 | 9,300 | 9,340 | 9,120 | 9,210 | 3,460 | 921 |
| 2010-04-16 | 9,530 | 9,530 | 9,380 | 9,450 | 3,666 | 945 |
| 2010-04-15 | 9,350 | 9,500 | 9,300 | 9,450 | 3,811 | 945 |
| 2010-04-14 | 9,280 | 9,340 | 9,200 | 9,300 | 3,950 | 930 |
| 2010-04-13 | 9,220 | 9,290 | 9,120 | 9,210 | 3,987 | 921 |
| 2010-04-12 | 9,290 | 9,330 | 9,210 | 9,210 | 2,942 | 921 |
| 2010-04-09 | 9,280 | 9,310 | 9,200 | 9,280 | 2,586 | 928 |
| 2010-04-08 | 9,400 | 9,440 | 9,240 | 9,280 | 3,798 | 928 |
| 2010-04-07 | 9,730 | 9,730 | 9,150 | 9,400 | 5,898 | 940 |
| 2010-04-06 | 9,360 | 9,840 | 9,300 | 9,700 | 13,257 | 970 |
| 2010-04-05 | 9,210 | 9,350 | 8,980 | 9,350 | 5,109 | 935 |
| 2010-04-02 | 9,350 | 9,400 | 9,050 | 9,110 | 7,319 | 911 |
| 2010-04-01 | 8,800 | 9,100 | 8,690 | 9,070 | 10,292 | 907 |
| 2010-03-31 | 8,680 | 8,810 | 8,610 | 8,620 | 4,127 | 862 |
| 2010-03-30 | 8,870 | 8,900 | 8,700 | 8,830 | 2,759 | 883 |
| 2010-03-29 | 8,750 | 8,870 | 8,550 | 8,810 | 3,713 | 881 |
| 2010-03-26 | 9,050 | 9,080 | 8,700 | 8,820 | 4,272 | 882 |
| 2010-03-25 | 9,000 | 9,010 | 8,500 | 8,920 | 6,622 | 892 |
| 2010-03-24 | 9,050 | 9,100 | 8,920 | 9,050 | 7,520 | 905 |
| 2010-03-23 | 8,540 | 9,120 | 8,540 | 8,860 | 10,495 | 886 |
| 2010-03-19 | 8,900 | 8,900 | 8,490 | 8,540 | 5,881 | 854 |
| 2010-03-18 | 8,840 | 9,280 | 8,710 | 8,710 | 18,803 | 871 |
| 2010-03-17 | 7,900 | 8,900 | 7,900 | 8,690 | 24,812 | 869 |
| 2010-03-16 | 7,930 | 7,960 | 7,810 | 7,870 | 6,324 | 787 |
| 2010-03-15 | 7,690 | 7,800 | 7,630 | 7,800 | 4,904 | 780 |
| 2010-03-12 | 7,480 | 7,700 | 7,350 | 7,540 | 8,306 | 754 |
| 2010-03-11 | 7,440 | 7,520 | 7,050 | 7,400 | 10,054 | 740 |
| 2010-03-10 | 7,680 | 7,740 | 7,590 | 7,590 | 4,201 | 759 |
| 2010-03-09 | 8,000 | 8,000 | 7,610 | 7,760 | 4,657 | 776 |
| 2010-03-08 | 7,990 | 8,060 | 7,900 | 7,940 | 3,453 | 794 |
| 2010-03-05 | 7,780 | 7,950 | 7,740 | 7,900 | 2,642 | 790 |
| 2010-03-04 | 7,850 | 7,940 | 7,780 | 7,790 | 3,295 | 779 |
| 2010-03-03 | 7,910 | 7,970 | 7,820 | 7,970 | 4,573 | 797 |
| 2010-03-02 | 8,170 | 8,200 | 7,950 | 8,060 | 3,223 | 806 |
| 2010-03-01 | 8,170 | 8,270 | 8,110 | 8,210 | 2,689 | 821 |
| 2010-02-26 | 8,170 | 8,350 | 8,150 | 8,260 | 4,164 | 826 |
| 2010-02-25 | 8,530 | 8,570 | 8,350 | 8,440 | 4,060 | 844 |
| 2010-02-24 | 8,150 | 8,500 | 8,110 | 8,470 | 6,043 | 847 |
| 2010-02-23 | 8,200 | 8,220 | 8,090 | 8,160 | 2,673 | 816 |
| 2010-02-22 | 8,240 | 8,280 | 8,000 | 8,210 | 4,025 | 821 |
| 2010-02-19 | 8,040 | 8,310 | 8,040 | 8,160 | 4,225 | 816 |
| 2010-02-18 | 8,230 | 8,380 | 8,060 | 8,110 | 5,182 | 811 |
| 2010-02-17 | 8,410 | 8,440 | 8,240 | 8,310 | 2,931 | 831 |
| 2010-02-16 | 8,660 | 8,660 | 8,250 | 8,350 | 3,112 | 835 |
| 2010-02-15 | 8,740 | 8,850 | 8,420 | 8,510 | 6,260 | 851 |
| 2010-02-12 | 8,360 | 8,810 | 8,350 | 8,740 | 4,395 | 874 |
| 2010-02-10 | 8,290 | 8,320 | 8,190 | 8,240 | 2,787 | 824 |
| 2010-02-09 | 7,860 | 8,380 | 7,860 | 8,160 | 6,254 | 816 |
| 2010-02-08 | 8,500 | 8,500 | 8,080 | 8,160 | 10,430 | 816 |
| 2010-02-05 | 8,960 | 8,960 | 8,480 | 8,540 | 11,791 | 854 |
| 2010-02-04 | 9,210 | 9,360 | 9,020 | 9,240 | 5,977 | 924 |
| 2010-02-03 | 9,300 | 9,440 | 9,180 | 9,290 | 9,229 | 929 |
| 2010-02-02 | 9,650 | 9,850 | 9,220 | 9,290 | 11,378 | 929 |
| 2010-02-01 | 9,980 | 9,980 | 9,850 | 9,950 | 4,732 | 995 |
| 2010-01-29 | 9,810 | 9,990 | 9,800 | 9,890 | 5,215 | 989 |
| 2010-01-28 | 9,990 | 10,100 | 9,810 | 9,810 | 9,067 | 981 |
| 2010-01-27 | 9,990 | 9,990 | 9,980 | 9,980 | 25,843 | 998 |
| 2010-01-26 | 10,200 | 10,210 | 9,970 | 9,980 | 38,011 | 998 |
| 2010-01-25 | 10,500 | 10,940 | 10,250 | 10,390 | 6,750 | 1,039 |
| 2010-01-22 | 10,720 | 10,730 | 10,480 | 10,650 | 4,783 | 1,065 |
| 2010-01-21 | 10,720 | 10,950 | 10,630 | 10,910 | 2,339 | 1,091 |
| 2010-01-20 | 11,250 | 11,280 | 10,520 | 10,720 | 2,587 | 1,072 |
| 2010-01-19 | 11,200 | 11,390 | 11,100 | 11,240 | 1,944 | 1,124 |
| 2010-01-18 | 11,000 | 11,250 | 10,910 | 11,010 | 6,632 | 1,101 |
| 2010-01-15 | 11,910 | 11,980 | 11,610 | 11,710 | 1,628 | 1,171 |
| 2010-01-14 | 11,370 | 11,930 | 11,370 | 11,800 | 813 | 1,180 |
| 2010-01-13 | 12,010 | 12,050 | 11,660 | 11,670 | 2,577 | 1,167 |
| 2010-01-12 | 12,190 | 12,190 | 11,840 | 12,030 | 3,041 | 1,203 |
| 2010-01-08 | 12,080 | 12,190 | 11,720 | 11,740 | 2,719 | 1,174 |
| 2010-01-07 | 11,770 | 12,130 | 11,600 | 12,020 | 4,965 | 1,202 |
| 2010-01-06 | 11,000 | 11,620 | 10,950 | 11,570 | 1,621 | 1,157 |
| 2010-01-05 | 11,510 | 11,750 | 11,220 | 11,220 | 1,680 | 1,122 |
| 2010-01-04 | 11,600 | 12,100 | 11,280 | 11,750 | 3,677 | 1,175 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2004-09-27]1株→10株 [2004-04-26]1株→3株 [2003-12-25]1株→3株
