4356 応用技術(株) 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 | 43,500 | 43,900 | 39,450 | 43,750 | 80 | 218.75 |
| 2010-12-29 | 44,000 | 46,000 | 42,700 | 45,600 | 45 | 228 |
| 2010-12-28 | 45,800 | 46,500 | 41,450 | 46,500 | 64 | 232.50 |
| 2010-12-27 | 41,000 | 46,950 | 41,000 | 46,500 | 160 | 232.50 |
| 2010-12-24 | 38,400 | 40,900 | 38,400 | 40,500 | 58 | 202.50 |
| 2010-12-22 | 38,000 | 39,500 | 37,600 | 38,400 | 17 | 192 |
| 2010-12-21 | 36,700 | 38,350 | 36,500 | 38,350 | 21 | 191.75 |
| 2010-12-20 | 36,000 | 38,100 | 35,800 | 38,100 | 33 | 190.50 |
| 2010-12-17 | 38,300 | 38,300 | 37,200 | 37,800 | 36 | 189 |
| 2010-12-16 | 38,000 | 38,300 | 37,500 | 37,900 | 28 | 189.50 |
| 2010-12-15 | 37,500 | 38,000 | 36,600 | 37,500 | 42 | 187.50 |
| 2010-12-14 | 37,800 | 37,800 | 36,000 | 37,750 | 50 | 188.75 |
| 2010-12-13 | 38,850 | 38,850 | 35,800 | 37,800 | 64 | 189 |
| 2010-12-10 | 32,900 | 39,650 | 32,600 | 39,550 | 128 | 197.75 |
| 2010-12-09 | 33,000 | 33,000 | 32,000 | 32,900 | 21 | 164.50 |
| 2010-12-08 | 33,250 | 33,900 | 31,150 | 33,000 | 21 | 165 |
| 2010-12-07 | 31,800 | 33,250 | 31,800 | 33,100 | 15 | 165.50 |
| 2010-12-06 | 30,600 | 32,950 | 30,600 | 32,250 | 22 | 161.25 |
| 2010-12-03 | 31,200 | 31,200 | 30,600 | 30,600 | 34 | 153 |
| 2010-12-02 | 31,200 | 31,700 | 30,700 | 31,700 | 50 | 158.50 |
| 2010-12-01 | 31,400 | 31,650 | 31,000 | 31,650 | 22 | 158.25 |
| 2010-11-30 | 31,000 | 31,400 | 30,500 | 31,400 | 36 | 157 |
| 2010-11-29 | 30,700 | 31,600 | 30,700 | 31,600 | 28 | 158 |
| 2010-11-26 | 31,200 | 31,700 | 31,100 | 31,550 | 20 | 157.75 |
| 2010-11-25 | 30,450 | 31,200 | 30,000 | 31,200 | 46 | 156 |
| 2010-11-24 | 30,000 | 30,500 | 29,300 | 30,500 | 18 | 152.50 |
| 2010-11-22 | 30,000 | 30,000 | 29,990 | 30,000 | 4 | 150 |
| 2010-11-19 | 29,500 | 30,000 | 29,500 | 30,000 | 3 | 150 |
| 2010-11-18 | 30,000 | 30,000 | 29,130 | 30,000 | 9 | 150 |
| 2010-11-17 | 30,450 | 30,450 | 29,550 | 30,000 | 9 | 150 |
| 2010-11-16 | 30,450 | 30,450 | 30,450 | 30,450 | 1 | 152.25 |
| 2010-11-15 | 29,990 | 29,990 | 29,990 | 29,990 | 5 | 149.95 |
| 2010-11-12 | 30,300 | 30,700 | 30,300 | 30,700 | 4 | 153.50 |
| 2010-11-11 | 29,700 | 31,000 | 29,700 | 30,900 | 20 | 154.50 |
| 2010-11-10 | 28,000 | 29,500 | 28,000 | 29,500 | 4 | 147.50 |
| 2010-11-09 | 28,000 | 28,000 | 28,000 | 28,000 | 1 | 140 |
| 2010-11-08 | 28,000 | 28,100 | 28,000 | 28,100 | 2 | 140.50 |
| 2010-11-05 | 27,500 | 28,000 | 27,500 | 28,000 | 12 | 140 |
| 2010-11-04 | 28,500 | 28,500 | 28,500 | 28,500 | 2 | 142.50 |
| 2010-11-02 | 27,000 | 28,500 | 27,000 | 28,500 | 4 | 142.50 |
| 2010-11-01 | 28,300 | 28,300 | 28,000 | 28,000 | 21 | 140 |
| 2010-10-28 | 28,310 | 28,900 | 28,310 | 28,900 | 7 | 144.50 |
| 2010-10-27 | 28,650 | 28,650 | 28,310 | 28,310 | 4 | 141.55 |
| 2010-10-26 | 28,650 | 28,650 | 28,650 | 28,650 | 8 | 143.25 |
| 2010-10-25 | 29,000 | 29,000 | 28,500 | 28,650 | 6 | 143.25 |
| 2010-10-22 | 28,740 | 28,750 | 28,740 | 28,740 | 13 | 143.70 |
| 2010-10-21 | 29,000 | 29,450 | 29,000 | 29,450 | 5 | 147.25 |
| 2010-10-20 | 28,810 | 30,000 | 28,810 | 30,000 | 6 | 150 |
| 2010-10-19 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 150 |
| 2010-10-18 | 29,820 | 30,000 | 29,820 | 30,000 | 2 | 150 |
| 2010-10-15 | 30,500 | 30,500 | 30,450 | 30,450 | 6 | 152.25 |
| 2010-10-14 | 30,000 | 30,400 | 29,800 | 30,000 | 16 | 150 |
| 2010-10-13 | 30,700 | 30,700 | 30,050 | 30,050 | 10 | 150.25 |
| 2010-10-12 | 30,900 | 30,900 | 30,700 | 30,700 | 6 | 153.50 |
| 2010-10-07 | 31,000 | 31,450 | 30,400 | 31,450 | 9 | 157.25 |
| 2010-10-06 | 31,450 | 31,450 | 30,700 | 31,450 | 6 | 157.25 |
| 2010-10-05 | 30,600 | 31,100 | 30,600 | 31,000 | 16 | 155 |
| 2010-10-01 | 31,500 | 31,500 | 31,500 | 31,500 | 3 | 157.50 |
| 2010-09-30 | 31,700 | 31,700 | 30,850 | 30,850 | 27 | 154.25 |
| 2010-09-29 | 32,200 | 32,200 | 31,700 | 31,700 | 14 | 158.50 |
| 2010-09-28 | 31,700 | 33,000 | 31,700 | 32,950 | 44 | 164.75 |
| 2010-09-27 | 33,600 | 33,600 | 32,000 | 33,000 | 20 | 165 |
| 2010-09-24 | 31,650 | 33,000 | 31,650 | 33,000 | 39 | 165 |
| 2010-09-22 | 31,000 | 31,650 | 30,500 | 31,650 | 20 | 158.25 |
| 2010-09-21 | 31,200 | 31,500 | 31,200 | 31,500 | 2 | 157.50 |
| 2010-09-17 | 31,050 | 31,900 | 31,050 | 31,900 | 6 | 159.50 |
| 2010-09-16 | 30,750 | 32,500 | 30,750 | 31,900 | 20 | 159.50 |
| 2010-09-15 | 31,050 | 31,100 | 31,050 | 31,100 | 2 | 155.50 |
| 2010-09-14 | 31,100 | 31,100 | 31,100 | 31,100 | 1 | 155.50 |
| 2010-09-13 | 31,000 | 33,000 | 30,500 | 32,000 | 92 | 160 |
| 2010-09-10 | 31,750 | 31,750 | 31,700 | 31,700 | 2 | 158.50 |
| 2010-09-08 | 31,000 | 32,900 | 31,000 | 32,900 | 8 | 164.50 |
| 2010-09-07 | 31,950 | 32,200 | 31,700 | 31,700 | 11 | 158.50 |
| 2010-09-06 | 33,000 | 33,750 | 33,000 | 33,750 | 4 | 168.75 |
| 2010-09-03 | 31,100 | 34,000 | 31,100 | 33,800 | 49 | 169 |
| 2010-09-02 | 30,500 | 30,500 | 30,500 | 30,500 | 1 | 152.50 |
| 2010-08-31 | 30,200 | 30,500 | 30,200 | 30,500 | 6 | 152.50 |
| 2010-08-30 | 31,000 | 31,000 | 30,150 | 31,000 | 6 | 155 |
| 2010-08-27 | 30,500 | 32,000 | 30,100 | 32,000 | 45 | 160 |
| 2010-08-26 | 31,000 | 31,700 | 30,150 | 30,150 | 15 | 150.75 |
| 2010-08-25 | 30,100 | 31,000 | 30,100 | 31,000 | 59 | 155 |
| 2010-08-24 | 30,700 | 31,450 | 29,400 | 31,450 | 93 | 157.25 |
| 2010-08-23 | 30,600 | 31,200 | 30,600 | 31,200 | 10 | 156 |
| 2010-08-20 | 31,300 | 32,000 | 31,200 | 32,000 | 6 | 160 |
| 2010-08-19 | 31,500 | 31,500 | 31,500 | 31,500 | 2 | 157.50 |
| 2010-08-18 | 31,400 | 31,900 | 30,500 | 31,900 | 15 | 159.50 |
| 2010-08-17 | 31,600 | 33,150 | 30,150 | 33,150 | 44 | 165.75 |
| 2010-08-16 | 36,000 | 36,000 | 32,200 | 33,000 | 27 | 165 |
| 2010-08-12 | 35,000 | 36,500 | 35,000 | 36,500 | 5 | 182.50 |
| 2010-08-11 | 35,500 | 38,400 | 35,500 | 38,400 | 13 | 192 |
| 2010-08-10 | 37,500 | 39,000 | 36,550 | 37,600 | 30 | 188 |
| 2010-08-09 | 38,000 | 38,000 | 38,000 | 38,000 | 6 | 190 |
| 2010-08-06 | 38,000 | 39,000 | 36,500 | 37,600 | 30 | 188 |
| 2010-08-05 | 34,500 | 37,800 | 34,000 | 37,800 | 41 | 189 |
| 2010-08-04 | 35,250 | 36,600 | 34,950 | 34,950 | 27 | 174.75 |
| 2010-08-03 | 38,100 | 38,500 | 37,050 | 37,050 | 15 | 185.25 |
| 2010-08-02 | 39,000 | 39,000 | 38,100 | 38,100 | 14 | 190.50 |
| 2010-07-30 | 38,500 | 39,900 | 38,000 | 39,000 | 22 | 195 |
| 2010-07-29 | 39,000 | 39,900 | 38,000 | 39,000 | 63 | 195 |
| 2010-07-28 | 40,200 | 40,900 | 39,450 | 40,000 | 43 | 200 |
| 2010-07-27 | 41,900 | 43,000 | 39,700 | 42,400 | 38 | 212 |
| 2010-07-26 | 40,000 | 41,900 | 39,500 | 41,900 | 32 | 209.50 |
| 2010-07-23 | 39,650 | 39,650 | 37,500 | 39,500 | 18 | 197.50 |
| 2010-07-22 | 40,100 | 40,100 | 37,850 | 39,000 | 32 | 195 |
| 2010-07-21 | 43,000 | 43,000 | 40,100 | 40,100 | 16 | 200.50 |
| 2010-07-20 | 40,300 | 44,400 | 40,000 | 43,000 | 38 | 215 |
| 2010-07-16 | 40,700 | 44,500 | 40,000 | 43,100 | 176 | 215.50 |
| 2010-07-15 | 47,600 | 49,800 | 43,500 | 43,500 | 166 | 217.50 |
| 2010-07-14 | 51,700 | 51,700 | 46,000 | 51,700 | 589 | 258.50 |
| 2010-07-13 | 44,700 | 44,700 | 44,700 | 44,700 | 18 | 223.50 |
| 2010-07-12 | 36,400 | 37,800 | 36,400 | 37,700 | 7 | 188.50 |
| 2010-07-09 | 35,350 | 37,800 | 35,000 | 37,800 | 13 | 189 |
| 2010-07-08 | 37,000 | 39,000 | 35,400 | 37,450 | 28 | 187.25 |
| 2010-07-07 | 35,000 | 37,500 | 35,000 | 36,000 | 44 | 180 |
| 2010-07-06 | 34,000 | 34,000 | 34,000 | 34,000 | 7 | 170 |
| 2010-07-05 | 34,950 | 36,000 | 34,950 | 35,950 | 32 | 179.75 |
| 2010-07-02 | 34,850 | 34,950 | 34,850 | 34,950 | 4 | 174.75 |
| 2010-07-01 | 31,800 | 33,450 | 31,800 | 33,450 | 7 | 167.25 |
| 2010-06-30 | 31,800 | 33,000 | 31,550 | 33,000 | 16 | 165 |
| 2010-06-29 | 32,700 | 32,700 | 32,700 | 32,700 | 2 | 163.50 |
| 2010-06-28 | 34,200 | 34,200 | 30,600 | 32,700 | 13 | 163.50 |
| 2010-06-25 | 33,900 | 34,200 | 33,900 | 34,200 | 5 | 171 |
| 2010-06-24 | 31,800 | 33,900 | 31,800 | 33,900 | 2 | 169.50 |
| 2010-06-23 | 34,800 | 34,800 | 32,500 | 32,500 | 10 | 162.50 |
| 2010-06-22 | 31,850 | 35,000 | 31,650 | 35,000 | 29 | 175 |
| 2010-06-21 | 32,400 | 32,400 | 31,700 | 31,700 | 2 | 158.50 |
| 2010-06-17 | 35,500 | 35,500 | 32,400 | 32,400 | 21 | 162 |
| 2010-06-16 | 33,300 | 36,400 | 33,300 | 36,000 | 78 | 180 |
| 2010-06-15 | 30,300 | 33,300 | 30,300 | 33,300 | 34 | 166.50 |
| 2010-06-14 | 30,350 | 30,450 | 30,350 | 30,400 | 10 | 152 |
| 2010-06-11 | 30,600 | 30,600 | 30,350 | 30,350 | 12 | 151.75 |
| 2010-06-10 | 30,450 | 30,450 | 30,450 | 30,450 | 4 | 152.25 |
| 2010-06-09 | 31,500 | 31,500 | 30,400 | 30,400 | 8 | 152 |
| 2010-06-08 | 30,500 | 30,800 | 30,500 | 30,800 | 2 | 154 |
| 2010-06-07 | 30,500 | 30,500 | 30,350 | 30,350 | 11 | 151.75 |
| 2010-06-04 | 31,000 | 31,900 | 30,250 | 30,500 | 40 | 152.50 |
| 2010-06-03 | 31,000 | 31,500 | 31,000 | 31,400 | 22 | 157 |
| 2010-06-02 | 31,300 | 32,300 | 31,100 | 32,300 | 31 | 161.50 |
| 2010-06-01 | 33,700 | 33,700 | 33,700 | 33,700 | 1 | 168.50 |
| 2010-05-31 | 32,100 | 33,200 | 32,100 | 33,200 | 8 | 166 |
| 2010-05-28 | 33,500 | 33,500 | 32,100 | 32,100 | 6 | 160.50 |
| 2010-05-27 | 30,200 | 31,100 | 30,200 | 31,100 | 10 | 155.50 |
| 2010-05-26 | 31,900 | 31,900 | 30,150 | 30,150 | 9 | 150.75 |
| 2010-05-25 | 30,350 | 31,500 | 30,100 | 30,100 | 12 | 150.50 |
| 2010-05-24 | 31,400 | 32,900 | 30,500 | 30,500 | 12 | 152.50 |
| 2010-05-21 | 31,800 | 32,000 | 30,300 | 30,300 | 48 | 151.50 |
| 2010-05-20 | 32,000 | 33,400 | 31,700 | 33,400 | 51 | 167 |
| 2010-05-19 | 31,800 | 33,500 | 29,310 | 33,500 | 96 | 167.50 |
| 2010-05-18 | 43,000 | 45,000 | 33,000 | 34,300 | 539 | 171.50 |
| 2010-05-17 | 38,000 | 38,000 | 37,900 | 38,000 | 126 | 190 |
| 2010-05-14 | 30,000 | 31,000 | 30,000 | 31,000 | 9 | 155 |
| 2010-05-13 | 30,500 | 30,500 | 30,500 | 30,500 | 2 | 152.50 |
| 2010-05-12 | 30,900 | 30,900 | 29,400 | 30,400 | 52 | 152 |
| 2010-05-11 | 30,000 | 34,000 | 30,000 | 31,600 | 20 | 158 |
| 2010-05-10 | 30,700 | 30,700 | 30,000 | 30,100 | 7 | 150.50 |
| 2010-05-07 | 30,300 | 32,300 | 29,500 | 30,700 | 31 | 153.50 |
| 2010-05-06 | 31,900 | 34,000 | 31,900 | 33,300 | 4 | 166.50 |
| 2010-04-30 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 170 |
| 2010-04-28 | 33,200 | 34,500 | 33,200 | 34,500 | 6 | 172.50 |
| 2010-04-27 | 35,950 | 35,950 | 35,450 | 35,450 | 5 | 177.25 |
| 2010-04-26 | 34,200 | 35,900 | 34,100 | 35,450 | 17 | 177.25 |
| 2010-04-23 | 36,000 | 36,000 | 33,700 | 34,000 | 19 | 170 |
| 2010-04-22 | 35,000 | 35,000 | 32,650 | 34,800 | 32 | 174 |
| 2010-04-21 | 32,900 | 34,000 | 31,800 | 31,800 | 34 | 159 |
| 2010-04-20 | 34,550 | 36,000 | 32,300 | 33,300 | 43 | 166.50 |
| 2010-04-19 | 35,300 | 37,000 | 34,000 | 36,000 | 40 | 180 |
| 2010-04-16 | 35,800 | 36,000 | 35,000 | 36,000 | 30 | 180 |
| 2010-04-15 | 35,400 | 35,800 | 35,400 | 35,700 | 6 | 178.50 |
| 2010-04-14 | 35,000 | 35,000 | 34,000 | 34,000 | 18 | 170 |
| 2010-04-13 | 34,100 | 35,500 | 33,900 | 35,000 | 30 | 175 |
| 2010-04-12 | 34,400 | 34,400 | 33,100 | 33,800 | 37 | 169 |
| 2010-04-09 | 35,000 | 35,000 | 33,500 | 34,100 | 39 | 170.50 |
| 2010-04-08 | 36,000 | 36,000 | 33,800 | 35,200 | 26 | 176 |
| 2010-04-07 | 35,500 | 35,500 | 35,000 | 35,000 | 18 | 175 |
| 2010-04-06 | 35,500 | 38,500 | 35,000 | 35,500 | 68 | 177.50 |
| 2010-04-05 | 35,250 | 36,000 | 35,250 | 35,300 | 51 | 176.50 |
| 2010-04-02 | 36,100 | 36,750 | 34,000 | 35,550 | 78 | 177.75 |
| 2010-04-01 | 40,000 | 40,000 | 36,800 | 36,800 | 145 | 184 |
| 2010-03-31 | 46,600 | 46,600 | 40,000 | 40,000 | 405 | 200 |
| 2010-03-30 | 40,000 | 46,950 | 40,000 | 46,950 | 849 | 234.75 |
| 2010-03-29 | 39,950 | 39,950 | 39,950 | 39,950 | 148 | 199.75 |
| 2010-03-26 | 29,400 | 32,950 | 29,400 | 32,950 | 156 | 164.75 |
| 2010-03-25 | 23,010 | 27,950 | 23,010 | 27,950 | 50 | 139.75 |
| 2010-03-24 | 24,400 | 24,400 | 23,510 | 23,510 | 27 | 117.55 |
| 2010-03-23 | 22,500 | 24,500 | 22,500 | 23,350 | 30 | 116.75 |
| 2010-03-19 | 22,110 | 22,500 | 22,100 | 22,100 | 8 | 110.50 |
| 2010-03-18 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 115 |
| 2010-03-17 | 21,800 | 23,300 | 21,800 | 22,400 | 26 | 112 |
| 2010-03-16 | 20,500 | 21,500 | 20,310 | 21,500 | 26 | 107.50 |
| 2010-03-15 | 22,000 | 22,000 | 22,000 | 22,000 | 6 | 110 |
| 2010-03-12 | 21,700 | 22,000 | 21,700 | 22,000 | 4 | 110 |
| 2010-03-11 | 20,700 | 20,700 | 20,700 | 20,700 | 4 | 103.50 |
| 2010-03-10 | 20,010 | 20,700 | 20,010 | 20,700 | 14 | 103.50 |
| 2010-03-09 | 20,700 | 20,700 | 20,700 | 20,700 | 13 | 103.50 |
| 2010-03-08 | 20,300 | 20,800 | 20,200 | 20,710 | 19 | 103.55 |
| 2010-03-03 | 20,500 | 20,800 | 20,500 | 20,800 | 6 | 104 |
| 2010-03-02 | 20,210 | 20,210 | 20,200 | 20,210 | 12 | 101.05 |
| 2010-03-01 | 20,900 | 20,900 | 20,400 | 20,400 | 13 | 102 |
| 2010-02-26 | 20,400 | 21,000 | 20,200 | 20,900 | 11 | 104.50 |
| 2010-02-24 | 20,100 | 20,110 | 20,100 | 20,110 | 9 | 100.55 |
| 2010-02-23 | 20,220 | 20,500 | 20,100 | 20,210 | 17 | 101.05 |
| 2010-02-22 | 21,490 | 21,490 | 21,200 | 21,200 | 3 | 106 |
| 2010-02-19 | 21,290 | 21,290 | 21,290 | 21,290 | 6 | 106.45 |
| 2010-02-18 | 20,500 | 21,370 | 20,500 | 21,370 | 6 | 106.85 |
| 2010-02-17 | 20,400 | 21,500 | 20,200 | 21,500 | 16 | 107.50 |
| 2010-02-16 | 20,500 | 21,900 | 20,500 | 21,900 | 6 | 109.50 |
| 2010-02-12 | 21,020 | 21,100 | 21,000 | 21,000 | 17 | 105 |
| 2010-02-10 | 21,110 | 21,110 | 21,110 | 21,110 | 1 | 105.55 |
| 2010-02-09 | 24,000 | 24,000 | 22,000 | 22,000 | 9 | 110 |
| 2010-02-08 | 21,000 | 22,500 | 21,000 | 22,500 | 11 | 112.50 |
| 2010-02-05 | 21,110 | 21,110 | 20,600 | 21,100 | 19 | 105.50 |
| 2010-02-03 | 21,850 | 21,850 | 21,770 | 21,770 | 18 | 108.85 |
| 2010-02-02 | 22,500 | 22,500 | 21,810 | 21,810 | 9 | 109.05 |
| 2010-02-01 | 22,390 | 22,500 | 21,750 | 22,500 | 30 | 112.50 |
| 2010-01-29 | 23,890 | 23,890 | 23,890 | 23,890 | 3 | 119.45 |
| 2010-01-28 | 23,210 | 23,210 | 23,210 | 23,210 | 1 | 116.05 |
| 2010-01-26 | 23,200 | 23,500 | 22,900 | 23,500 | 26 | 117.50 |
| 2010-01-25 | 23,940 | 24,990 | 23,850 | 24,700 | 27 | 123.50 |
| 2010-01-22 | 22,500 | 23,000 | 22,500 | 23,000 | 23 | 115 |
| 2010-01-21 | 23,400 | 23,400 | 21,900 | 21,900 | 14 | 109.50 |
| 2010-01-20 | 21,760 | 22,500 | 21,750 | 22,500 | 14 | 112.50 |
| 2010-01-19 | 21,770 | 21,770 | 21,770 | 21,770 | 1 | 108.85 |
| 2010-01-18 | 22,000 | 22,000 | 21,710 | 21,710 | 9 | 108.55 |
| 2010-01-15 | 21,700 | 22,000 | 21,700 | 22,000 | 6 | 110 |
| 2010-01-14 | 22,000 | 22,550 | 21,800 | 22,100 | 14 | 110.50 |
| 2010-01-13 | 22,000 | 22,000 | 22,000 | 22,000 | 5 | 110 |
| 2010-01-12 | 22,800 | 22,800 | 22,000 | 22,000 | 29 | 110 |
| 2010-01-08 | 23,000 | 23,000 | 23,000 | 23,000 | 7 | 115 |
| 2010-01-07 | 24,000 | 24,000 | 24,000 | 24,000 | 11 | 120 |
| 2010-01-06 | 23,500 | 24,780 | 23,400 | 24,780 | 16 | 123.90 |
| 2010-01-05 | 23,400 | 24,500 | 23,400 | 24,500 | 38 | 122.50 |
| 2010-01-04 | 23,200 | 25,900 | 23,200 | 25,900 | 13 | 129.50 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-12-26]1株→100株
