4809 パラカ(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 | 79,500 | 81,900 | 77,800 | 81,800 | 113 | 409 |
| 2010-12-29 | 74,800 | 81,000 | 73,300 | 77,700 | 193 | 388.50 |
| 2010-12-28 | 74,000 | 75,400 | 73,700 | 74,200 | 51 | 371 |
| 2010-12-27 | 75,000 | 75,300 | 73,600 | 74,400 | 79 | 372 |
| 2010-12-24 | 75,000 | 75,100 | 73,500 | 74,300 | 91 | 371.50 |
| 2010-12-22 | 79,700 | 79,700 | 76,000 | 77,200 | 239 | 386 |
| 2010-12-21 | 73,000 | 79,800 | 73,000 | 78,000 | 350 | 390 |
| 2010-12-20 | 72,500 | 73,000 | 71,000 | 72,800 | 113 | 364 |
| 2010-12-17 | 72,200 | 72,200 | 70,300 | 70,800 | 112 | 354 |
| 2010-12-16 | 72,500 | 72,700 | 71,700 | 72,700 | 121 | 363.50 |
| 2010-12-15 | 74,000 | 74,000 | 72,000 | 72,900 | 101 | 364.50 |
| 2010-12-14 | 73,100 | 74,800 | 72,600 | 74,300 | 117 | 371.50 |
| 2010-12-13 | 70,100 | 73,000 | 69,800 | 72,600 | 166 | 363 |
| 2010-12-10 | 70,800 | 70,800 | 69,300 | 70,300 | 40 | 351.50 |
| 2010-12-09 | 70,400 | 71,000 | 69,000 | 69,800 | 82 | 349 |
| 2010-12-08 | 70,500 | 73,000 | 70,000 | 70,400 | 223 | 352 |
| 2010-12-07 | 70,000 | 70,500 | 69,000 | 69,700 | 89 | 348.50 |
| 2010-12-06 | 68,300 | 70,000 | 68,000 | 69,700 | 248 | 348.50 |
| 2010-12-03 | 68,300 | 68,300 | 67,900 | 68,200 | 44 | 341 |
| 2010-12-02 | 66,900 | 68,200 | 66,900 | 67,800 | 210 | 339 |
| 2010-12-01 | 67,000 | 67,100 | 66,800 | 66,900 | 25 | 334.50 |
| 2010-11-30 | 67,600 | 67,600 | 66,800 | 67,100 | 98 | 335.50 |
| 2010-11-29 | 67,700 | 67,800 | 66,000 | 67,800 | 118 | 339 |
| 2010-11-26 | 68,200 | 68,500 | 67,600 | 67,600 | 96 | 338 |
| 2010-11-25 | 67,200 | 68,100 | 67,100 | 68,100 | 109 | 340.50 |
| 2010-11-24 | 67,200 | 67,200 | 66,800 | 67,100 | 84 | 335.50 |
| 2010-11-22 | 67,700 | 67,800 | 67,000 | 67,500 | 179 | 337.50 |
| 2010-11-19 | 68,700 | 69,400 | 67,600 | 67,800 | 287 | 339 |
| 2010-11-18 | 67,000 | 70,200 | 66,500 | 70,200 | 76 | 351 |
| 2010-11-17 | 68,700 | 69,000 | 68,000 | 68,000 | 33 | 340 |
| 2010-11-16 | 70,100 | 70,600 | 70,000 | 70,000 | 18 | 350 |
| 2010-11-15 | 70,000 | 70,900 | 69,500 | 70,700 | 24 | 353.50 |
| 2010-11-12 | 71,200 | 71,200 | 68,000 | 70,500 | 29 | 352.50 |
| 2010-11-11 | 71,600 | 71,600 | 70,200 | 71,200 | 20 | 356 |
| 2010-11-10 | 71,000 | 71,600 | 70,300 | 71,300 | 22 | 356.50 |
| 2010-11-09 | 72,000 | 72,000 | 69,000 | 71,200 | 38 | 356 |
| 2010-11-08 | 69,000 | 71,900 | 69,000 | 70,800 | 166 | 354 |
| 2010-11-05 | 65,200 | 69,200 | 64,000 | 66,000 | 134 | 330 |
| 2010-11-04 | 65,500 | 67,000 | 65,500 | 66,000 | 59 | 330 |
| 2010-11-02 | 64,900 | 65,000 | 64,700 | 64,900 | 24 | 324.50 |
| 2010-11-01 | 63,500 | 64,700 | 63,200 | 64,000 | 60 | 320 |
| 2010-10-29 | 63,000 | 64,000 | 63,000 | 63,500 | 22 | 317.50 |
| 2010-10-28 | 63,600 | 64,000 | 63,500 | 64,000 | 37 | 320 |
| 2010-10-27 | 63,000 | 64,000 | 63,000 | 63,600 | 18 | 318 |
| 2010-10-26 | 63,500 | 64,000 | 63,100 | 63,100 | 12 | 315.50 |
| 2010-10-25 | 63,400 | 63,500 | 62,700 | 63,000 | 23 | 315 |
| 2010-10-22 | 62,000 | 62,600 | 62,000 | 62,600 | 16 | 313 |
| 2010-10-21 | 63,000 | 63,000 | 62,500 | 62,500 | 14 | 312.50 |
| 2010-10-20 | 62,900 | 63,000 | 62,000 | 63,000 | 33 | 315 |
| 2010-10-19 | 62,300 | 64,900 | 62,300 | 63,000 | 97 | 315 |
| 2010-10-18 | 62,600 | 63,500 | 62,500 | 62,500 | 19 | 312.50 |
| 2010-10-15 | 63,000 | 63,800 | 62,600 | 63,000 | 23 | 315 |
| 2010-10-14 | 64,500 | 64,500 | 60,800 | 64,000 | 99 | 320 |
| 2010-10-13 | 65,000 | 65,900 | 64,300 | 65,500 | 33 | 327.50 |
| 2010-10-12 | 67,500 | 68,000 | 65,100 | 65,100 | 60 | 325.50 |
| 2010-10-08 | 67,900 | 68,000 | 67,500 | 67,500 | 19 | 337.50 |
| 2010-10-07 | 69,200 | 70,000 | 68,900 | 68,900 | 27 | 344.50 |
| 2010-10-06 | 67,400 | 69,400 | 67,400 | 68,300 | 22 | 341.50 |
| 2010-10-05 | 66,800 | 67,400 | 66,200 | 67,400 | 21 | 337 |
| 2010-10-04 | 67,300 | 68,000 | 67,300 | 67,700 | 13 | 338.50 |
| 2010-10-01 | 68,000 | 68,500 | 67,200 | 68,300 | 36 | 341.50 |
| 2010-09-30 | 69,700 | 69,800 | 69,000 | 69,000 | 13 | 345 |
| 2010-09-29 | 69,500 | 69,900 | 69,000 | 69,000 | 15 | 345 |
| 2010-09-28 | 69,500 | 69,600 | 69,500 | 69,500 | 27 | 347.50 |
| 2010-09-27 | 68,400 | 69,700 | 68,400 | 69,700 | 12 | 348.50 |
| 2010-09-24 | 69,000 | 70,000 | 69,000 | 69,000 | 9 | 345 |
| 2010-09-22 | 70,200 | 70,200 | 69,000 | 69,000 | 56 | 345 |
| 2010-09-21 | 72,500 | 72,500 | 70,900 | 70,900 | 16 | 354.50 |
| 2010-09-17 | 70,700 | 73,700 | 70,000 | 72,500 | 127 | 362.50 |
| 2010-09-16 | 69,800 | 69,800 | 68,800 | 69,700 | 8 | 348.50 |
| 2010-09-14 | 67,300 | 69,900 | 67,200 | 69,800 | 49 | 349 |
| 2010-09-13 | 66,600 | 67,600 | 66,000 | 67,000 | 21 | 335 |
| 2010-09-10 | 66,100 | 67,300 | 66,100 | 66,600 | 6 | 333 |
| 2010-09-09 | 66,300 | 66,300 | 66,300 | 66,300 | 1 | 331.50 |
| 2010-09-08 | 64,100 | 66,300 | 64,100 | 66,300 | 4 | 331.50 |
| 2010-09-07 | 66,000 | 66,000 | 65,000 | 65,000 | 6 | 325 |
| 2010-09-06 | 64,900 | 65,700 | 63,900 | 65,400 | 8 | 327 |
| 2010-09-02 | 65,000 | 65,000 | 61,700 | 64,000 | 17 | 320 |
| 2010-09-01 | 63,300 | 64,700 | 63,300 | 63,800 | 9 | 319 |
| 2010-08-31 | 64,800 | 64,800 | 64,800 | 64,800 | 1 | 324 |
| 2010-08-30 | 65,700 | 65,900 | 64,800 | 65,800 | 16 | 329 |
| 2010-08-27 | 63,800 | 63,900 | 63,300 | 63,900 | 22 | 319.50 |
| 2010-08-26 | 63,000 | 63,200 | 60,400 | 63,200 | 39 | 316 |
| 2010-08-25 | 64,300 | 65,500 | 62,700 | 62,900 | 43 | 314.50 |
| 2010-08-24 | 65,500 | 67,500 | 65,000 | 66,700 | 16 | 333.50 |
| 2010-08-23 | 67,500 | 67,500 | 64,000 | 67,500 | 30 | 337.50 |
| 2010-08-20 | 68,000 | 69,500 | 68,000 | 69,500 | 16 | 347.50 |
| 2010-08-19 | 67,900 | 68,000 | 67,000 | 68,000 | 36 | 340 |
| 2010-08-18 | 67,900 | 68,300 | 67,400 | 68,300 | 14 | 341.50 |
| 2010-08-17 | 67,000 | 67,000 | 66,000 | 67,000 | 14 | 335 |
| 2010-08-16 | 67,000 | 68,700 | 67,000 | 68,000 | 12 | 340 |
| 2010-08-13 | 65,100 | 66,500 | 65,000 | 66,000 | 27 | 330 |
| 2010-08-12 | 67,500 | 67,500 | 64,600 | 66,100 | 56 | 330.50 |
| 2010-08-11 | 68,000 | 68,500 | 68,000 | 68,500 | 7 | 342.50 |
| 2010-08-10 | 68,000 | 69,300 | 67,000 | 68,000 | 20 | 340 |
| 2010-08-09 | 65,500 | 67,800 | 65,500 | 67,800 | 9 | 339 |
| 2010-08-06 | 66,300 | 67,700 | 65,700 | 66,100 | 84 | 330.50 |
| 2010-08-05 | 70,500 | 71,000 | 67,200 | 68,000 | 58 | 340 |
| 2010-08-04 | 71,400 | 71,900 | 71,400 | 71,900 | 8 | 359.50 |
| 2010-08-03 | 74,000 | 74,000 | 70,000 | 71,700 | 83 | 358.50 |
| 2010-08-02 | 73,800 | 75,300 | 73,100 | 74,200 | 48 | 371 |
| 2010-07-30 | 75,800 | 75,800 | 72,200 | 75,300 | 65 | 376.50 |
| 2010-07-29 | 75,600 | 75,900 | 74,800 | 75,800 | 12 | 379 |
| 2010-07-28 | 76,500 | 76,500 | 75,000 | 76,100 | 20 | 380.50 |
| 2010-07-27 | 73,100 | 76,500 | 73,100 | 76,100 | 62 | 380.50 |
| 2010-07-26 | 72,900 | 74,800 | 72,000 | 73,000 | 220 | 365 |
| 2010-07-23 | 72,000 | 72,000 | 71,100 | 71,900 | 10 | 359.50 |
| 2010-07-22 | 70,600 | 72,000 | 70,400 | 72,000 | 21 | 360 |
| 2010-07-21 | 72,000 | 72,100 | 71,500 | 72,000 | 14 | 360 |
| 2010-07-20 | 72,900 | 72,900 | 72,000 | 72,000 | 10 | 360 |
| 2010-07-16 | 71,000 | 72,000 | 71,000 | 71,400 | 9 | 357 |
| 2010-07-15 | 71,700 | 72,000 | 71,700 | 72,000 | 11 | 360 |
| 2010-07-14 | 72,000 | 72,000 | 71,500 | 71,500 | 9 | 357.50 |
| 2010-07-13 | 71,600 | 72,700 | 71,000 | 72,300 | 54 | 361.50 |
| 2010-07-12 | 72,700 | 73,700 | 72,000 | 72,000 | 13 | 360 |
| 2010-07-09 | 71,000 | 71,500 | 70,700 | 71,500 | 14 | 357.50 |
| 2010-07-08 | 71,200 | 72,400 | 70,800 | 72,400 | 7 | 362 |
| 2010-07-07 | 71,400 | 72,000 | 69,600 | 72,000 | 9 | 360 |
| 2010-07-06 | 73,000 | 73,000 | 72,000 | 72,900 | 5 | 364.50 |
| 2010-07-05 | 71,900 | 72,700 | 71,000 | 72,700 | 28 | 363.50 |
| 2010-07-02 | 67,000 | 71,700 | 66,000 | 71,700 | 17 | 358.50 |
| 2010-07-01 | 68,000 | 68,000 | 66,000 | 68,000 | 35 | 340 |
| 2010-06-30 | 64,100 | 68,000 | 64,000 | 68,000 | 32 | 340 |
| 2010-06-29 | 68,500 | 68,600 | 64,000 | 64,100 | 42 | 320.50 |
| 2010-06-28 | 71,600 | 72,000 | 67,800 | 68,700 | 38 | 343.50 |
| 2010-06-25 | 74,000 | 74,000 | 71,400 | 71,600 | 32 | 358 |
| 2010-06-24 | 74,800 | 74,800 | 74,800 | 74,800 | 10 | 374 |
| 2010-06-23 | 73,000 | 74,000 | 72,100 | 73,900 | 24 | 369.50 |
| 2010-06-22 | 74,500 | 74,500 | 73,100 | 73,100 | 9 | 365.50 |
| 2010-06-21 | 75,100 | 75,100 | 73,000 | 74,500 | 48 | 372.50 |
| 2010-06-18 | 73,800 | 74,700 | 73,800 | 74,700 | 10 | 373.50 |
| 2010-06-17 | 74,500 | 74,500 | 72,000 | 72,300 | 30 | 361.50 |
| 2010-06-16 | 72,600 | 74,300 | 71,600 | 74,300 | 39 | 371.50 |
| 2010-06-15 | 72,500 | 72,700 | 70,200 | 71,100 | 35 | 355.50 |
| 2010-06-14 | 69,000 | 71,000 | 69,000 | 71,000 | 7 | 355 |
| 2010-06-11 | 69,500 | 69,500 | 68,000 | 69,000 | 15 | 345 |
| 2010-06-10 | 66,500 | 68,500 | 66,000 | 66,500 | 26 | 332.50 |
| 2010-06-09 | 68,400 | 68,400 | 66,000 | 67,500 | 34 | 337.50 |
| 2010-06-08 | 68,100 | 69,000 | 66,500 | 67,400 | 43 | 337 |
| 2010-06-07 | 68,700 | 70,400 | 68,400 | 69,100 | 45 | 345.50 |
| 2010-06-04 | 72,200 | 74,000 | 72,000 | 72,000 | 24 | 360 |
| 2010-06-03 | 69,500 | 73,700 | 69,400 | 73,700 | 71 | 368.50 |
| 2010-06-02 | 68,400 | 69,800 | 67,400 | 68,900 | 54 | 344.50 |
| 2010-06-01 | 68,200 | 69,000 | 66,500 | 68,500 | 44 | 342.50 |
| 2010-05-31 | 67,000 | 67,800 | 67,000 | 67,800 | 31 | 339 |
| 2010-05-28 | 66,700 | 68,200 | 65,200 | 67,500 | 62 | 337.50 |
| 2010-05-27 | 61,500 | 66,700 | 61,300 | 66,700 | 104 | 333.50 |
| 2010-05-26 | 63,500 | 65,000 | 61,800 | 62,200 | 87 | 311 |
| 2010-05-25 | 63,500 | 63,900 | 60,000 | 60,900 | 101 | 304.50 |
| 2010-05-24 | 63,500 | 64,800 | 62,100 | 62,100 | 125 | 310.50 |
| 2010-05-21 | 61,400 | 63,800 | 60,600 | 61,600 | 265 | 308 |
| 2010-05-20 | 68,800 | 68,800 | 65,200 | 65,400 | 125 | 327 |
| 2010-05-19 | 68,000 | 69,800 | 63,200 | 69,800 | 240 | 349 |
| 2010-05-18 | 78,300 | 78,500 | 68,200 | 70,500 | 298 | 352.50 |
| 2010-05-17 | 84,500 | 85,700 | 78,100 | 78,400 | 113 | 392 |
| 2010-05-14 | 82,800 | 82,900 | 81,300 | 82,800 | 46 | 414 |
| 2010-05-13 | 79,500 | 82,800 | 78,400 | 82,800 | 75 | 414 |
| 2010-05-12 | 78,800 | 80,700 | 76,600 | 78,800 | 59 | 394 |
| 2010-05-11 | 80,600 | 83,800 | 79,100 | 80,200 | 84 | 401 |
| 2010-05-10 | 78,600 | 83,200 | 78,600 | 80,600 | 36 | 403 |
| 2010-05-07 | 84,400 | 84,400 | 76,100 | 79,500 | 419 | 397.50 |
| 2010-05-06 | 86,100 | 88,500 | 83,900 | 87,100 | 119 | 435.50 |
| 2010-04-30 | 89,000 | 91,200 | 87,100 | 87,100 | 401 | 435.50 |
| 2010-04-28 | 90,900 | 90,900 | 85,000 | 88,900 | 203 | 444.50 |
| 2010-04-27 | 85,700 | 94,700 | 83,700 | 91,000 | 490 | 455 |
| 2010-04-26 | 81,500 | 87,000 | 81,500 | 85,000 | 276 | 425 |
| 2010-04-23 | 80,500 | 80,500 | 79,400 | 79,400 | 63 | 397 |
| 2010-04-22 | 78,500 | 80,000 | 78,200 | 80,000 | 27 | 400 |
| 2010-04-21 | 78,000 | 79,900 | 77,000 | 79,900 | 38 | 399.50 |
| 2010-04-20 | 80,500 | 80,500 | 77,400 | 77,400 | 76 | 387 |
| 2010-04-19 | 78,300 | 80,000 | 77,900 | 80,000 | 71 | 400 |
| 2010-04-16 | 80,900 | 80,900 | 79,400 | 80,800 | 63 | 404 |
| 2010-04-15 | 81,500 | 81,800 | 78,500 | 79,400 | 177 | 397 |
| 2010-04-14 | 82,000 | 82,900 | 79,500 | 81,500 | 70 | 407.50 |
| 2010-04-13 | 79,200 | 82,900 | 76,900 | 81,500 | 132 | 407.50 |
| 2010-04-12 | 79,600 | 81,300 | 77,400 | 79,700 | 186 | 398.50 |
| 2010-04-09 | 71,200 | 77,400 | 69,000 | 77,400 | 222 | 387 |
| 2010-04-08 | 67,500 | 71,900 | 67,400 | 71,800 | 136 | 359 |
| 2010-04-07 | 65,500 | 67,500 | 65,500 | 67,500 | 85 | 337.50 |
| 2010-04-06 | 65,900 | 65,900 | 65,200 | 65,500 | 36 | 327.50 |
| 2010-04-05 | 66,100 | 67,100 | 64,100 | 66,900 | 68 | 334.50 |
| 2010-04-02 | 68,000 | 68,000 | 64,100 | 65,200 | 105 | 326 |
| 2010-04-01 | 65,400 | 66,000 | 63,800 | 64,000 | 99 | 320 |
| 2010-03-31 | 69,000 | 69,000 | 66,000 | 67,400 | 142 | 337 |
| 2010-03-30 | 70,600 | 73,000 | 68,200 | 68,600 | 119 | 343 |
| 2010-03-29 | 67,500 | 72,800 | 67,300 | 69,600 | 149 | 348 |
| 2010-03-26 | 71,600 | 71,600 | 67,000 | 69,500 | 135 | 347.50 |
| 2010-03-25 | 64,500 | 71,900 | 62,000 | 71,900 | 248 | 359.50 |
| 2010-03-24 | 69,800 | 70,000 | 63,500 | 66,000 | 187 | 330 |
| 2010-03-23 | 62,900 | 73,000 | 62,000 | 68,000 | 517 | 340 |
| 2010-03-19 | 58,000 | 64,000 | 55,300 | 63,500 | 502 | 317.50 |
| 2010-03-18 | 59,200 | 59,200 | 57,000 | 58,000 | 234 | 290 |
| 2010-03-17 | 57,800 | 61,700 | 56,500 | 60,200 | 520 | 301 |
| 2010-03-16 | 53,300 | 56,400 | 53,000 | 56,000 | 269 | 280 |
| 2010-03-15 | 52,000 | 53,000 | 51,000 | 52,000 | 119 | 260 |
| 2010-03-12 | 50,700 | 51,000 | 50,500 | 51,000 | 25 | 255 |
| 2010-03-11 | 51,300 | 51,300 | 50,300 | 50,500 | 67 | 252.50 |
| 2010-03-10 | 50,800 | 51,000 | 50,600 | 51,000 | 22 | 255 |
| 2010-03-09 | 50,600 | 51,000 | 50,500 | 50,800 | 27 | 254 |
| 2010-03-08 | 50,800 | 51,000 | 50,800 | 50,800 | 37 | 254 |
| 2010-03-05 | 50,500 | 50,600 | 50,300 | 50,300 | 20 | 251.50 |
| 2010-03-04 | 51,000 | 51,000 | 50,400 | 50,500 | 44 | 252.50 |
| 2010-03-03 | 51,000 | 51,000 | 50,500 | 51,000 | 121 | 255 |
| 2010-03-02 | 51,900 | 51,900 | 50,500 | 50,800 | 170 | 254 |
| 2010-03-01 | 51,000 | 52,000 | 50,700 | 51,500 | 207 | 257.50 |
| 2010-02-26 | 51,000 | 51,000 | 50,300 | 50,700 | 57 | 253.50 |
| 2010-02-25 | 50,600 | 51,000 | 50,100 | 50,100 | 19 | 250.50 |
| 2010-02-24 | 50,800 | 50,900 | 50,000 | 50,100 | 6 | 250.50 |
| 2010-02-23 | 49,500 | 49,600 | 49,350 | 49,600 | 13 | 248 |
| 2010-02-22 | 50,000 | 50,400 | 49,150 | 49,350 | 38 | 246.75 |
| 2010-02-19 | 51,500 | 51,500 | 50,100 | 50,100 | 34 | 250.50 |
| 2010-02-18 | 51,000 | 51,500 | 50,800 | 50,800 | 53 | 254 |
| 2010-02-17 | 51,000 | 51,500 | 50,000 | 51,000 | 43 | 255 |
| 2010-02-16 | 51,100 | 52,000 | 50,400 | 50,400 | 47 | 252 |
| 2010-02-15 | 51,600 | 53,000 | 50,100 | 51,000 | 50 | 255 |
| 2010-02-12 | 51,000 | 51,000 | 50,900 | 51,000 | 47 | 255 |
| 2010-02-10 | 50,700 | 51,000 | 50,700 | 51,000 | 33 | 255 |
| 2010-02-09 | 51,600 | 51,600 | 50,700 | 51,000 | 33 | 255 |
| 2010-02-08 | 51,400 | 51,500 | 51,400 | 51,500 | 4 | 257.50 |
| 2010-02-05 | 52,300 | 52,300 | 50,800 | 50,900 | 77 | 254.50 |
| 2010-02-04 | 53,000 | 53,000 | 52,000 | 52,000 | 23 | 260 |
| 2010-02-03 | 54,200 | 54,200 | 52,300 | 52,900 | 35 | 264.50 |
| 2010-02-02 | 52,500 | 54,400 | 51,200 | 54,200 | 40 | 271 |
| 2010-02-01 | 52,900 | 54,900 | 52,500 | 52,500 | 91 | 262.50 |
| 2010-01-29 | 50,200 | 51,200 | 49,500 | 50,900 | 32 | 254.50 |
| 2010-01-28 | 50,200 | 51,100 | 49,550 | 50,200 | 35 | 251 |
| 2010-01-27 | 49,900 | 50,400 | 48,750 | 50,400 | 45 | 252 |
| 2010-01-26 | 50,200 | 50,600 | 50,100 | 50,200 | 13 | 251 |
| 2010-01-25 | 50,800 | 51,400 | 49,600 | 51,200 | 20 | 256 |
| 2010-01-22 | 51,100 | 51,500 | 50,800 | 51,000 | 45 | 255 |
| 2010-01-21 | 49,400 | 50,700 | 49,000 | 50,700 | 38 | 253.50 |
| 2010-01-20 | 51,200 | 51,200 | 49,000 | 49,400 | 36 | 247 |
| 2010-01-19 | 49,500 | 49,500 | 49,500 | 49,500 | 4 | 247.50 |
| 2010-01-18 | 51,500 | 51,500 | 49,300 | 49,300 | 26 | 246.50 |
| 2010-01-15 | 51,500 | 51,900 | 50,800 | 50,900 | 26 | 254.50 |
| 2010-01-14 | 51,000 | 51,500 | 50,500 | 51,500 | 6 | 257.50 |
| 2010-01-13 | 50,700 | 50,700 | 50,100 | 50,600 | 6 | 253 |
| 2010-01-12 | 51,000 | 51,000 | 49,800 | 50,100 | 18 | 250.50 |
| 2010-01-08 | 49,000 | 50,000 | 49,000 | 49,050 | 31 | 245.25 |
| 2010-01-07 | 52,000 | 52,000 | 48,500 | 49,000 | 144 | 245 |
| 2010-01-06 | 51,200 | 52,000 | 50,000 | 51,000 | 40 | 255 |
| 2010-01-05 | 51,400 | 54,400 | 51,400 | 52,100 | 27 | 260.50 |
| 2010-01-04 | 52,000 | 52,400 | 52,000 | 52,400 | 19 | 262 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2005-02-23]1株→3株
