4777 (株)ガーラ 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 | 32,900 | 32,900 | 31,800 | 32,700 | 451 | 327 |
| 2010-12-29 | 32,150 | 34,700 | 32,150 | 33,400 | 1,036 | 334 |
| 2010-12-28 | 33,000 | 33,800 | 31,800 | 31,850 | 444 | 318.50 |
| 2010-12-27 | 34,300 | 35,500 | 32,000 | 32,300 | 812 | 323 |
| 2010-12-24 | 35,000 | 35,800 | 34,250 | 35,000 | 503 | 350 |
| 2010-12-22 | 36,500 | 37,950 | 33,900 | 35,000 | 2,035 | 350 |
| 2010-12-21 | 33,800 | 37,700 | 33,800 | 35,400 | 3,344 | 354 |
| 2010-12-20 | 30,500 | 36,600 | 30,500 | 34,250 | 5,517 | 342.50 |
| 2010-12-17 | 30,700 | 31,150 | 29,750 | 30,350 | 1,056 | 303.50 |
| 2010-12-16 | 31,550 | 31,550 | 29,210 | 29,670 | 1,201 | 296.70 |
| 2010-12-15 | 27,550 | 31,900 | 27,550 | 30,750 | 3,362 | 307.50 |
| 2010-12-14 | 26,810 | 27,640 | 26,810 | 27,600 | 235 | 276 |
| 2010-12-13 | 28,000 | 28,100 | 27,300 | 27,800 | 256 | 278 |
| 2010-12-10 | 27,720 | 28,800 | 27,200 | 28,000 | 269 | 280 |
| 2010-12-09 | 27,770 | 28,180 | 27,770 | 28,000 | 59 | 280 |
| 2010-12-08 | 28,330 | 28,330 | 27,300 | 28,180 | 65 | 281.80 |
| 2010-12-07 | 28,260 | 28,780 | 27,500 | 27,830 | 115 | 278.30 |
| 2010-12-06 | 27,110 | 28,750 | 27,100 | 28,400 | 106 | 284 |
| 2010-12-03 | 28,000 | 28,000 | 27,000 | 27,400 | 171 | 274 |
| 2010-12-02 | 28,160 | 28,660 | 27,830 | 27,830 | 128 | 278.30 |
| 2010-12-01 | 27,980 | 28,300 | 27,600 | 27,660 | 123 | 276.60 |
| 2010-11-30 | 29,490 | 29,490 | 28,010 | 28,060 | 200 | 280.60 |
| 2010-11-29 | 27,800 | 29,500 | 26,800 | 28,500 | 341 | 285 |
| 2010-11-26 | 27,200 | 27,800 | 27,200 | 27,550 | 110 | 275.50 |
| 2010-11-25 | 27,590 | 28,000 | 26,700 | 27,400 | 286 | 274 |
| 2010-11-24 | 26,600 | 27,350 | 26,600 | 27,200 | 218 | 272 |
| 2010-11-22 | 27,400 | 28,200 | 27,100 | 27,570 | 228 | 275.70 |
| 2010-11-19 | 27,500 | 27,500 | 26,800 | 27,200 | 231 | 272 |
| 2010-11-18 | 26,800 | 27,600 | 26,300 | 26,800 | 249 | 268 |
| 2010-11-17 | 25,000 | 26,500 | 25,000 | 26,000 | 91 | 260 |
| 2010-11-16 | 26,380 | 26,390 | 25,000 | 26,000 | 227 | 260 |
| 2010-11-15 | 27,500 | 27,500 | 26,000 | 26,120 | 178 | 261.20 |
| 2010-11-12 | 25,050 | 27,400 | 25,050 | 26,900 | 354 | 269 |
| 2010-11-11 | 24,250 | 27,620 | 24,250 | 26,300 | 453 | 263 |
| 2010-11-10 | 26,000 | 26,000 | 23,830 | 24,250 | 525 | 242.50 |
| 2010-11-09 | 22,400 | 26,000 | 22,400 | 25,500 | 691 | 255 |
| 2010-11-08 | 21,990 | 23,000 | 21,500 | 22,330 | 477 | 223.30 |
| 2010-11-05 | 20,520 | 21,150 | 20,520 | 20,990 | 427 | 209.90 |
| 2010-11-04 | 20,200 | 21,400 | 19,800 | 21,280 | 1,886 | 212.80 |
| 2010-11-02 | 25,000 | 25,500 | 24,200 | 24,400 | 158 | 244 |
| 2010-11-01 | 24,850 | 26,000 | 24,470 | 25,100 | 209 | 251 |
| 2010-10-29 | 26,500 | 26,600 | 26,050 | 26,300 | 141 | 263 |
| 2010-10-28 | 27,100 | 27,300 | 26,850 | 26,850 | 97 | 268.50 |
| 2010-10-27 | 27,200 | 27,500 | 27,100 | 27,100 | 90 | 271 |
| 2010-10-26 | 27,400 | 28,300 | 27,100 | 27,700 | 179 | 277 |
| 2010-10-25 | 28,550 | 28,800 | 27,180 | 28,300 | 332 | 283 |
| 2010-10-22 | 31,700 | 32,950 | 28,530 | 29,550 | 1,327 | 295.50 |
| 2010-10-21 | 27,000 | 31,000 | 26,000 | 31,000 | 1,185 | 310 |
| 2010-10-20 | 24,200 | 26,000 | 23,800 | 26,000 | 1,341 | 260 |
| 2010-10-19 | 23,750 | 24,500 | 22,730 | 24,500 | 367 | 245 |
| 2010-10-18 | 24,800 | 25,300 | 24,020 | 24,050 | 251 | 240.50 |
| 2010-10-15 | 25,100 | 25,860 | 24,900 | 24,900 | 352 | 249 |
| 2010-10-14 | 26,300 | 27,200 | 26,010 | 26,360 | 105 | 263.60 |
| 2010-10-13 | 26,990 | 26,990 | 25,500 | 26,300 | 252 | 263 |
| 2010-10-12 | 29,200 | 29,500 | 27,000 | 27,100 | 323 | 271 |
| 2010-10-08 | 29,050 | 29,200 | 28,700 | 29,200 | 155 | 292 |
| 2010-10-07 | 29,090 | 29,300 | 29,000 | 29,260 | 110 | 292.60 |
| 2010-10-06 | 28,800 | 29,560 | 28,800 | 29,000 | 129 | 290 |
| 2010-10-05 | 28,400 | 29,300 | 28,200 | 28,730 | 325 | 287.30 |
| 2010-10-04 | 31,250 | 31,250 | 30,600 | 30,600 | 115 | 306 |
| 2010-10-01 | 31,050 | 31,900 | 31,000 | 31,000 | 126 | 310 |
| 2010-09-30 | 31,600 | 31,700 | 31,000 | 31,700 | 197 | 317 |
| 2010-09-29 | 31,600 | 31,800 | 31,050 | 31,550 | 253 | 315.50 |
| 2010-09-28 | 32,700 | 32,700 | 31,100 | 31,300 | 304 | 313 |
| 2010-09-27 | 33,600 | 33,600 | 32,850 | 32,900 | 143 | 329 |
| 2010-09-24 | 33,350 | 33,600 | 33,100 | 33,600 | 97 | 336 |
| 2010-09-22 | 33,800 | 34,000 | 33,650 | 33,650 | 92 | 336.50 |
| 2010-09-21 | 34,300 | 34,300 | 33,700 | 34,050 | 122 | 340.50 |
| 2010-09-17 | 34,300 | 34,500 | 33,900 | 34,500 | 59 | 345 |
| 2010-09-16 | 34,400 | 34,500 | 33,900 | 34,000 | 60 | 340 |
| 2010-09-15 | 34,200 | 34,400 | 33,850 | 34,350 | 157 | 343.50 |
| 2010-09-14 | 34,800 | 34,800 | 34,150 | 34,200 | 81 | 342 |
| 2010-09-13 | 34,400 | 34,800 | 34,050 | 34,800 | 175 | 348 |
| 2010-09-10 | 34,200 | 34,500 | 34,150 | 34,400 | 87 | 344 |
| 2010-09-09 | 34,750 | 35,400 | 34,100 | 34,150 | 116 | 341.50 |
| 2010-09-08 | 35,100 | 35,400 | 34,000 | 35,100 | 106 | 351 |
| 2010-09-07 | 36,400 | 36,700 | 35,400 | 35,600 | 108 | 356 |
| 2010-09-06 | 37,000 | 37,100 | 35,400 | 36,000 | 147 | 360 |
| 2010-09-03 | 33,900 | 37,000 | 33,250 | 36,850 | 156 | 368.50 |
| 2010-09-02 | 33,500 | 34,300 | 33,000 | 33,200 | 105 | 332 |
| 2010-09-01 | 33,000 | 34,000 | 33,000 | 33,750 | 101 | 337.50 |
| 2010-08-31 | 34,700 | 34,700 | 33,800 | 33,900 | 165 | 339 |
| 2010-08-30 | 34,000 | 34,900 | 34,000 | 34,650 | 97 | 346.50 |
| 2010-08-27 | 33,150 | 33,900 | 32,950 | 33,900 | 61 | 339 |
| 2010-08-26 | 33,100 | 34,000 | 33,000 | 33,450 | 158 | 334.50 |
| 2010-08-25 | 33,000 | 34,200 | 33,000 | 33,400 | 195 | 334 |
| 2010-08-24 | 34,350 | 34,800 | 33,950 | 34,300 | 191 | 343 |
| 2010-08-23 | 34,700 | 34,700 | 33,300 | 34,350 | 62 | 343.50 |
| 2010-08-20 | 33,900 | 34,700 | 33,750 | 34,700 | 77 | 347 |
| 2010-08-19 | 33,500 | 34,600 | 33,500 | 34,500 | 119 | 345 |
| 2010-08-18 | 33,700 | 34,400 | 33,550 | 34,300 | 125 | 343 |
| 2010-08-17 | 33,600 | 34,850 | 33,600 | 34,400 | 187 | 344 |
| 2010-08-16 | 35,100 | 35,100 | 33,750 | 34,850 | 63 | 348.50 |
| 2010-08-13 | 33,900 | 34,400 | 33,100 | 34,400 | 174 | 344 |
| 2010-08-12 | 34,500 | 34,950 | 33,250 | 34,950 | 260 | 349.50 |
| 2010-08-11 | 35,300 | 35,300 | 34,200 | 35,200 | 100 | 352 |
| 2010-08-10 | 36,000 | 36,050 | 35,200 | 35,700 | 88 | 357 |
| 2010-08-09 | 35,200 | 36,300 | 35,000 | 36,300 | 149 | 363 |
| 2010-08-06 | 36,600 | 37,300 | 36,000 | 36,500 | 88 | 365 |
| 2010-08-05 | 36,400 | 36,700 | 35,700 | 36,600 | 59 | 366 |
| 2010-08-04 | 35,800 | 36,700 | 35,200 | 36,450 | 59 | 364.50 |
| 2010-08-03 | 36,600 | 37,600 | 36,500 | 36,500 | 132 | 365 |
| 2010-08-02 | 35,950 | 37,950 | 35,500 | 36,500 | 225 | 365 |
| 2010-07-30 | 38,550 | 38,550 | 37,000 | 37,300 | 124 | 373 |
| 2010-07-29 | 38,500 | 39,300 | 38,150 | 38,650 | 149 | 386.50 |
| 2010-07-28 | 37,600 | 39,400 | 37,550 | 39,400 | 174 | 394 |
| 2010-07-27 | 36,700 | 38,000 | 36,200 | 37,800 | 194 | 378 |
| 2010-07-26 | 35,300 | 37,700 | 35,300 | 37,100 | 345 | 371 |
| 2010-07-23 | 35,000 | 35,450 | 34,100 | 35,300 | 362 | 353 |
| 2010-07-22 | 34,050 | 35,350 | 32,500 | 34,100 | 673 | 341 |
| 2010-07-21 | 35,900 | 36,200 | 34,200 | 34,250 | 501 | 342.50 |
| 2010-07-20 | 35,250 | 36,600 | 35,150 | 36,050 | 717 | 360.50 |
| 2010-07-16 | 38,500 | 39,000 | 38,000 | 38,050 | 337 | 380.50 |
| 2010-07-15 | 39,900 | 39,900 | 38,700 | 38,750 | 401 | 387.50 |
| 2010-07-14 | 40,400 | 41,200 | 40,400 | 41,200 | 77 | 412 |
| 2010-07-13 | 41,400 | 41,400 | 40,300 | 40,350 | 66 | 403.50 |
| 2010-07-12 | 40,350 | 41,300 | 40,350 | 40,800 | 96 | 408 |
| 2010-07-09 | 41,000 | 41,000 | 40,000 | 40,150 | 171 | 401.50 |
| 2010-07-08 | 41,300 | 41,700 | 40,350 | 40,350 | 289 | 403.50 |
| 2010-07-07 | 41,500 | 42,050 | 40,300 | 40,800 | 341 | 408 |
| 2010-07-06 | 40,800 | 42,100 | 40,300 | 41,300 | 424 | 413 |
| 2010-07-05 | 39,550 | 42,000 | 39,550 | 41,400 | 499 | 414 |
| 2010-07-02 | 38,150 | 40,900 | 38,150 | 40,700 | 364 | 407 |
| 2010-07-01 | 38,700 | 39,000 | 38,000 | 38,150 | 542 | 381.50 |
| 2010-06-30 | 38,000 | 40,500 | 38,000 | 40,050 | 522 | 400.50 |
| 2010-06-29 | 41,200 | 42,750 | 39,500 | 40,000 | 743 | 400 |
| 2010-06-28 | 44,750 | 44,750 | 41,300 | 41,350 | 777 | 413.50 |
| 2010-06-25 | 44,650 | 44,800 | 43,100 | 44,750 | 467 | 447.50 |
| 2010-06-24 | 44,800 | 45,750 | 44,700 | 44,950 | 358 | 449.50 |
| 2010-06-23 | 46,000 | 46,600 | 45,000 | 45,150 | 308 | 451.50 |
| 2010-06-22 | 46,750 | 47,000 | 46,150 | 46,250 | 169 | 462.50 |
| 2010-06-21 | 46,800 | 47,500 | 46,700 | 47,000 | 144 | 470 |
| 2010-06-18 | 47,500 | 48,450 | 46,800 | 46,850 | 442 | 468.50 |
| 2010-06-17 | 49,000 | 49,950 | 47,000 | 47,650 | 676 | 476.50 |
| 2010-06-16 | 50,500 | 50,800 | 48,500 | 49,500 | 971 | 495 |
| 2010-06-15 | 48,000 | 50,000 | 47,250 | 49,450 | 1,269 | 494.50 |
| 2010-06-14 | 46,300 | 47,850 | 46,000 | 47,200 | 448 | 472 |
| 2010-06-11 | 46,400 | 46,950 | 45,400 | 45,900 | 321 | 459 |
| 2010-06-10 | 44,600 | 45,900 | 44,200 | 45,650 | 290 | 456.50 |
| 2010-06-09 | 47,200 | 47,200 | 44,150 | 44,700 | 858 | 447 |
| 2010-06-08 | 45,000 | 47,400 | 45,000 | 46,500 | 627 | 465 |
| 2010-06-07 | 47,000 | 47,000 | 45,000 | 45,600 | 1,557 | 456 |
| 2010-06-04 | 45,200 | 50,600 | 45,200 | 49,000 | 2,620 | 490 |
| 2010-06-03 | 45,500 | 46,450 | 44,700 | 44,800 | 732 | 448 |
| 2010-06-02 | 45,150 | 46,500 | 44,100 | 44,700 | 546 | 447 |
| 2010-06-01 | 47,600 | 48,050 | 45,550 | 46,100 | 658 | 461 |
| 2010-05-31 | 45,300 | 48,300 | 45,300 | 47,850 | 658 | 478.50 |
| 2010-05-28 | 47,500 | 47,600 | 45,200 | 46,000 | 921 | 460 |
| 2010-05-27 | 43,050 | 46,500 | 42,550 | 46,000 | 960 | 460 |
| 2010-05-26 | 42,250 | 43,350 | 41,750 | 43,050 | 493 | 430.50 |
| 2010-05-25 | 43,500 | 45,000 | 41,500 | 41,750 | 1,049 | 417.50 |
| 2010-05-24 | 44,500 | 44,900 | 43,050 | 43,100 | 857 | 431 |
| 2010-05-21 | 41,950 | 43,750 | 41,050 | 43,100 | 1,143 | 431 |
| 2010-05-20 | 45,200 | 46,450 | 43,950 | 44,300 | 860 | 443 |
| 2010-05-19 | 45,000 | 47,000 | 42,650 | 46,600 | 1,027 | 466 |
| 2010-05-18 | 48,850 | 49,000 | 44,250 | 46,850 | 1,771 | 468.50 |
| 2010-05-17 | 50,400 | 50,800 | 42,400 | 46,050 | 4,524 | 460.50 |
| 2010-05-14 | 52,000 | 53,400 | 49,600 | 52,400 | 3,623 | 524 |
| 2010-05-13 | 57,600 | 59,300 | 56,200 | 59,000 | 783 | 590 |
| 2010-05-12 | 56,500 | 57,800 | 55,100 | 55,900 | 714 | 559 |
| 2010-05-11 | 59,000 | 59,700 | 55,200 | 55,500 | 1,672 | 555 |
| 2010-05-10 | 60,800 | 61,500 | 56,200 | 56,200 | 1,957 | 562 |
| 2010-05-07 | 64,300 | 64,300 | 59,200 | 61,600 | 2,957 | 616 |
| 2010-05-06 | 66,000 | 69,400 | 65,600 | 68,300 | 1,327 | 683 |
| 2010-04-30 | 70,100 | 70,600 | 67,700 | 68,000 | 1,313 | 680 |
| 2010-04-28 | 69,100 | 73,000 | 67,900 | 68,400 | 4,209 | 684 |
| 2010-04-27 | 69,000 | 73,000 | 67,500 | 71,900 | 3,096 | 719 |
| 2010-04-26 | 68,700 | 70,600 | 67,800 | 68,000 | 1,694 | 680 |
| 2010-04-23 | 68,000 | 69,700 | 66,800 | 67,100 | 1,877 | 671 |
| 2010-04-22 | 66,100 | 69,800 | 64,000 | 69,000 | 2,256 | 690 |
| 2010-04-21 | 66,000 | 68,800 | 66,000 | 68,000 | 1,763 | 680 |
| 2010-04-20 | 73,500 | 73,500 | 63,800 | 66,400 | 4,208 | 664 |
| 2010-04-19 | 67,800 | 73,500 | 66,500 | 71,400 | 5,610 | 714 |
| 2010-04-16 | 70,100 | 71,000 | 66,300 | 68,600 | 5,891 | 686 |
| 2010-04-15 | 62,700 | 71,600 | 61,700 | 66,900 | 5,010 | 669 |
| 2010-04-14 | 64,000 | 64,000 | 60,400 | 62,000 | 1,710 | 620 |
| 2010-04-13 | 62,000 | 66,000 | 61,200 | 63,000 | 4,768 | 630 |
| 2010-04-12 | 58,800 | 63,100 | 57,200 | 60,900 | 2,638 | 609 |
| 2010-04-09 | 56,600 | 60,500 | 55,700 | 57,700 | 2,701 | 577 |
| 2010-04-08 | 54,600 | 56,400 | 54,000 | 55,600 | 974 | 556 |
| 2010-04-07 | 53,600 | 54,900 | 53,300 | 54,300 | 500 | 543 |
| 2010-04-06 | 55,400 | 55,500 | 52,700 | 53,800 | 702 | 538 |
| 2010-04-05 | 56,700 | 58,400 | 54,800 | 55,300 | 2,119 | 553 |
| 2010-04-02 | 55,300 | 56,500 | 54,200 | 55,900 | 1,297 | 559 |
| 2010-04-01 | 51,100 | 56,600 | 50,100 | 55,200 | 1,818 | 552 |
| 2010-03-31 | 53,000 | 53,200 | 51,000 | 51,600 | 700 | 516 |
| 2010-03-30 | 52,800 | 53,600 | 50,700 | 52,100 | 1,234 | 521 |
| 2010-03-29 | 51,600 | 53,700 | 51,100 | 52,400 | 433 | 524 |
| 2010-03-26 | 52,700 | 53,200 | 51,200 | 51,900 | 508 | 519 |
| 2010-03-25 | 53,200 | 53,300 | 52,300 | 52,700 | 356 | 527 |
| 2010-03-24 | 54,700 | 54,700 | 52,300 | 53,500 | 800 | 535 |
| 2010-03-23 | 54,200 | 55,000 | 52,400 | 53,700 | 1,252 | 537 |
| 2010-03-19 | 51,400 | 54,800 | 51,400 | 54,000 | 1,812 | 540 |
| 2010-03-18 | 49,100 | 52,400 | 49,050 | 51,000 | 3,949 | 510 |
| 2010-03-17 | 56,000 | 56,500 | 53,800 | 54,800 | 2,468 | 548 |
| 2010-03-16 | 50,700 | 55,700 | 50,500 | 54,000 | 2,739 | 540 |
| 2010-03-15 | 50,500 | 52,000 | 50,100 | 50,700 | 841 | 507 |
| 2010-03-12 | 48,400 | 50,000 | 48,350 | 49,850 | 912 | 498.50 |
| 2010-03-11 | 48,800 | 49,600 | 48,150 | 48,400 | 738 | 484 |
| 2010-03-10 | 51,000 | 51,000 | 49,050 | 49,300 | 1,080 | 493 |
| 2010-03-09 | 51,300 | 53,100 | 50,500 | 50,600 | 1,285 | 506 |
| 2010-03-08 | 52,500 | 52,600 | 50,500 | 51,300 | 1,269 | 513 |
| 2010-03-05 | 50,600 | 52,200 | 50,000 | 51,900 | 1,168 | 519 |
| 2010-03-04 | 52,000 | 52,600 | 50,200 | 50,200 | 1,549 | 502 |
| 2010-03-03 | 54,300 | 54,300 | 50,500 | 51,000 | 2,054 | 510 |
| 2010-03-02 | 57,800 | 59,400 | 53,400 | 54,500 | 2,730 | 545 |
| 2010-03-01 | 51,000 | 58,300 | 50,500 | 57,800 | 3,804 | 578 |
| 2010-02-26 | 50,000 | 51,500 | 48,650 | 51,000 | 1,685 | 510 |
| 2010-02-25 | 55,400 | 55,400 | 49,850 | 51,500 | 4,800 | 515 |
| 2010-02-24 | 49,000 | 54,400 | 47,700 | 49,700 | 7,381 | 497 |
| 2010-02-23 | 41,400 | 47,750 | 41,200 | 47,750 | 3,978 | 477.50 |
| 2010-02-22 | 41,000 | 41,550 | 40,200 | 40,750 | 903 | 407.50 |
| 2010-02-19 | 40,900 | 42,000 | 40,250 | 40,450 | 1,393 | 404.50 |
| 2010-02-18 | 41,800 | 43,400 | 41,200 | 42,200 | 2,019 | 422 |
| 2010-02-17 | 41,000 | 41,700 | 40,200 | 40,200 | 1,022 | 402 |
| 2010-02-16 | 42,400 | 43,000 | 40,550 | 40,800 | 1,017 | 408 |
| 2010-02-15 | 41,500 | 44,900 | 41,050 | 43,600 | 1,458 | 436 |
| 2010-02-12 | 40,050 | 42,250 | 39,900 | 40,800 | 1,667 | 408 |
| 2010-02-10 | 44,850 | 45,000 | 43,550 | 43,550 | 384 | 435.50 |
| 2010-02-09 | 44,500 | 45,000 | 42,100 | 43,950 | 819 | 439.50 |
| 2010-02-08 | 47,500 | 48,500 | 45,000 | 45,300 | 413 | 453 |
| 2010-02-05 | 47,500 | 49,400 | 46,050 | 47,500 | 791 | 475 |
| 2010-02-04 | 51,600 | 53,000 | 49,200 | 51,500 | 349 | 515 |
| 2010-02-03 | 53,500 | 54,500 | 51,000 | 51,500 | 418 | 515 |
| 2010-02-02 | 50,800 | 53,300 | 50,300 | 52,500 | 456 | 525 |
| 2010-02-01 | 49,500 | 50,900 | 48,300 | 50,100 | 414 | 501 |
| 2010-01-29 | 52,900 | 52,900 | 50,000 | 50,000 | 827 | 500 |
| 2010-01-28 | 54,000 | 54,500 | 52,200 | 53,800 | 260 | 538 |
| 2010-01-27 | 56,200 | 57,000 | 54,500 | 54,500 | 288 | 545 |
| 2010-01-26 | 55,600 | 58,400 | 55,400 | 56,100 | 870 | 561 |
| 2010-01-25 | 56,000 | 58,600 | 55,100 | 55,600 | 537 | 556 |
| 2010-01-22 | 56,000 | 56,400 | 55,200 | 56,400 | 223 | 564 |
| 2010-01-21 | 55,800 | 57,000 | 55,300 | 57,000 | 360 | 570 |
| 2010-01-20 | 58,700 | 58,900 | 55,700 | 56,300 | 432 | 563 |
| 2010-01-19 | 60,000 | 61,600 | 56,100 | 57,200 | 1,119 | 572 |
| 2010-01-18 | 53,900 | 59,500 | 53,900 | 59,500 | 1,349 | 595 |
| 2010-01-15 | 53,300 | 54,400 | 52,500 | 53,700 | 296 | 537 |
| 2010-01-14 | 53,800 | 55,200 | 52,100 | 53,900 | 586 | 539 |
| 2010-01-13 | 53,900 | 56,400 | 53,000 | 54,400 | 400 | 544 |
| 2010-01-12 | 55,400 | 57,000 | 53,300 | 54,100 | 441 | 541 |
| 2010-01-08 | 56,900 | 58,300 | 56,100 | 56,700 | 327 | 567 |
| 2010-01-07 | 56,600 | 58,400 | 56,000 | 56,700 | 450 | 567 |
| 2010-01-06 | 57,200 | 59,700 | 55,300 | 56,900 | 1,095 | 569 |
| 2010-01-05 | 63,100 | 63,500 | 59,300 | 59,600 | 1,289 | 596 |
| 2010-01-04 | 60,700 | 64,500 | 58,500 | 62,800 | 2,577 | 628 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-09-27]1株→5株
