4838 スペースシャワーSKIYAKIホールディングス(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 | 23,500 | 24,050 | 22,560 | 23,300 | 17 | 233 |
| 2010-12-29 | 22,600 | 23,450 | 22,550 | 23,450 | 27 | 234.50 |
| 2010-12-28 | 22,500 | 23,000 | 22,500 | 23,000 | 5 | 230 |
| 2010-12-27 | 23,000 | 23,000 | 22,500 | 22,500 | 25 | 225 |
| 2010-12-24 | 22,510 | 23,200 | 22,510 | 22,890 | 11 | 228.90 |
| 2010-12-22 | 22,610 | 23,000 | 22,550 | 22,550 | 19 | 225.50 |
| 2010-12-21 | 23,000 | 23,000 | 22,800 | 22,800 | 10 | 228 |
| 2010-12-20 | 23,000 | 23,800 | 23,000 | 23,000 | 28 | 230 |
| 2010-12-17 | 22,450 | 23,400 | 21,830 | 22,700 | 334 | 227 |
| 2010-12-16 | 23,200 | 23,450 | 23,200 | 23,450 | 15 | 234.50 |
| 2010-12-15 | 23,700 | 23,700 | 22,990 | 23,200 | 26 | 232 |
| 2010-12-14 | 23,710 | 24,000 | 23,700 | 24,000 | 12 | 240 |
| 2010-12-13 | 25,000 | 25,000 | 24,200 | 24,200 | 43 | 242 |
| 2010-12-10 | 24,190 | 24,950 | 23,530 | 24,500 | 44 | 245 |
| 2010-12-09 | 24,000 | 24,000 | 24,000 | 24,000 | 12 | 240 |
| 2010-12-08 | 24,300 | 24,500 | 24,000 | 24,500 | 19 | 245 |
| 2010-12-07 | 24,000 | 24,000 | 24,000 | 24,000 | 6 | 240 |
| 2010-12-06 | 24,490 | 24,500 | 23,500 | 24,450 | 67 | 244.50 |
| 2010-12-03 | 24,000 | 24,500 | 24,000 | 24,490 | 36 | 244.90 |
| 2010-12-02 | 24,000 | 24,550 | 23,000 | 24,000 | 36 | 240 |
| 2010-12-01 | 23,980 | 24,230 | 23,980 | 24,230 | 11 | 242.30 |
| 2010-11-30 | 23,990 | 23,990 | 23,980 | 23,980 | 2 | 239.80 |
| 2010-11-29 | 23,500 | 23,500 | 22,010 | 22,010 | 12 | 220.10 |
| 2010-11-26 | 24,200 | 24,500 | 23,600 | 24,400 | 72 | 244 |
| 2010-11-25 | 23,200 | 23,900 | 22,200 | 23,600 | 35 | 236 |
| 2010-11-24 | 21,200 | 23,280 | 21,200 | 23,280 | 60 | 232.80 |
| 2010-11-22 | 20,650 | 21,690 | 20,650 | 21,190 | 10 | 211.90 |
| 2010-11-19 | 20,410 | 21,000 | 20,410 | 21,000 | 33 | 210 |
| 2010-11-18 | 20,500 | 20,780 | 20,400 | 20,400 | 5 | 204 |
| 2010-11-17 | 20,780 | 20,780 | 20,780 | 20,780 | 7 | 207.80 |
| 2010-11-16 | 20,300 | 20,310 | 20,300 | 20,310 | 7 | 203.10 |
| 2010-11-15 | 20,300 | 20,700 | 20,300 | 20,700 | 4 | 207 |
| 2010-11-12 | 20,600 | 20,650 | 20,600 | 20,650 | 14 | 206.50 |
| 2010-11-11 | 19,600 | 20,250 | 19,500 | 20,000 | 59 | 200 |
| 2010-11-10 | 20,250 | 20,600 | 20,100 | 20,600 | 14 | 206 |
| 2010-11-09 | 20,150 | 21,000 | 20,150 | 21,000 | 8 | 210 |
| 2010-11-08 | 19,600 | 20,450 | 19,600 | 20,150 | 43 | 201.50 |
| 2010-11-05 | 21,000 | 21,500 | 20,500 | 20,500 | 19 | 205 |
| 2010-11-02 | 20,260 | 20,790 | 20,260 | 20,790 | 6 | 207.90 |
| 2010-11-01 | 20,200 | 20,200 | 20,200 | 20,200 | 4 | 202 |
| 2010-10-29 | 20,360 | 20,790 | 20,300 | 20,320 | 8 | 203.20 |
| 2010-10-28 | 20,650 | 20,650 | 20,650 | 20,650 | 4 | 206.50 |
| 2010-10-27 | 20,490 | 20,800 | 20,490 | 20,800 | 5 | 208 |
| 2010-10-26 | 21,250 | 21,250 | 20,110 | 20,150 | 30 | 201.50 |
| 2010-10-25 | 20,410 | 20,420 | 20,160 | 20,160 | 23 | 201.60 |
| 2010-10-22 | 20,600 | 20,600 | 20,400 | 20,400 | 12 | 204 |
| 2010-10-21 | 20,800 | 21,000 | 20,500 | 21,000 | 14 | 210 |
| 2010-10-20 | 22,200 | 22,200 | 21,160 | 21,160 | 9 | 211.60 |
| 2010-10-19 | 22,000 | 23,700 | 21,500 | 22,200 | 136 | 222 |
| 2010-10-18 | 20,110 | 20,600 | 20,000 | 20,600 | 16 | 206 |
| 2010-10-15 | 21,110 | 21,110 | 21,000 | 21,110 | 20 | 211.10 |
| 2010-10-14 | 21,800 | 21,800 | 21,610 | 21,610 | 14 | 216.10 |
| 2010-10-13 | 22,800 | 22,800 | 22,800 | 22,800 | 1 | 228 |
| 2010-10-08 | 22,200 | 22,500 | 22,200 | 22,200 | 13 | 222 |
| 2010-10-07 | 22,500 | 23,000 | 22,000 | 22,200 | 43 | 222 |
| 2010-10-06 | 22,150 | 23,940 | 22,020 | 23,930 | 19 | 239.30 |
| 2010-10-05 | 23,800 | 23,800 | 22,300 | 22,500 | 10 | 225 |
| 2010-10-04 | 24,500 | 24,500 | 24,000 | 24,000 | 4 | 240 |
| 2010-10-01 | 22,500 | 22,500 | 22,500 | 22,500 | 11 | 225 |
| 2010-09-30 | 22,500 | 22,500 | 22,500 | 22,500 | 2 | 225 |
| 2010-09-29 | 22,500 | 22,500 | 22,000 | 22,000 | 10 | 220 |
| 2010-09-28 | 22,300 | 22,700 | 22,010 | 22,010 | 6 | 220.10 |
| 2010-09-27 | 23,400 | 23,400 | 22,120 | 22,400 | 20 | 224 |
| 2010-09-24 | 22,320 | 22,900 | 22,250 | 22,900 | 7 | 229 |
| 2010-09-22 | 22,310 | 22,500 | 22,310 | 22,500 | 2 | 225 |
| 2010-09-21 | 22,300 | 22,300 | 22,200 | 22,300 | 3 | 223 |
| 2010-09-17 | 22,200 | 22,690 | 22,200 | 22,690 | 11 | 226.90 |
| 2010-09-16 | 22,010 | 22,010 | 22,010 | 22,010 | 1 | 220.10 |
| 2010-09-15 | 22,450 | 22,450 | 22,010 | 22,010 | 4 | 220.10 |
| 2010-09-14 | 22,500 | 22,500 | 22,500 | 22,500 | 13 | 225 |
| 2010-09-13 | 22,020 | 22,500 | 21,500 | 22,500 | 20 | 225 |
| 2010-09-10 | 21,300 | 22,800 | 21,300 | 22,800 | 12 | 228 |
| 2010-09-08 | 22,300 | 22,300 | 22,300 | 22,300 | 3 | 223 |
| 2010-09-07 | 22,800 | 22,800 | 22,300 | 22,300 | 7 | 223 |
| 2010-09-06 | 22,980 | 23,000 | 21,970 | 22,500 | 40 | 225 |
| 2010-09-03 | 22,980 | 22,980 | 22,160 | 22,160 | 5 | 221.60 |
| 2010-09-01 | 22,890 | 22,890 | 22,890 | 22,890 | 1 | 228.90 |
| 2010-08-31 | 22,210 | 22,220 | 22,200 | 22,200 | 7 | 222 |
| 2010-08-30 | 23,010 | 23,010 | 22,990 | 23,000 | 71 | 230 |
| 2010-08-27 | 22,110 | 22,800 | 22,110 | 22,800 | 8 | 228 |
| 2010-08-26 | 22,450 | 22,900 | 22,000 | 22,500 | 47 | 225 |
| 2010-08-25 | 23,000 | 23,010 | 22,510 | 22,510 | 23 | 225.10 |
| 2010-08-24 | 23,010 | 23,010 | 22,300 | 22,300 | 23 | 223 |
| 2010-08-23 | 23,610 | 23,610 | 23,010 | 23,010 | 16 | 230.10 |
| 2010-08-20 | 23,520 | 23,600 | 23,520 | 23,600 | 10 | 236 |
| 2010-08-19 | 23,510 | 23,550 | 23,510 | 23,510 | 8 | 235.10 |
| 2010-08-18 | 24,500 | 24,500 | 23,500 | 24,490 | 4 | 244.90 |
| 2010-08-17 | 24,000 | 24,000 | 23,300 | 23,300 | 7 | 233 |
| 2010-08-16 | 24,000 | 24,000 | 23,230 | 24,000 | 12 | 240 |
| 2010-08-13 | 24,000 | 24,000 | 23,940 | 24,000 | 12 | 240 |
| 2010-08-12 | 23,650 | 23,650 | 23,000 | 23,600 | 13 | 236 |
| 2010-08-11 | 24,500 | 24,600 | 24,000 | 24,000 | 10 | 240 |
| 2010-08-05 | 24,650 | 24,650 | 24,650 | 24,650 | 5 | 246.50 |
| 2010-08-04 | 24,650 | 24,650 | 24,650 | 24,650 | 3 | 246.50 |
| 2010-08-03 | 24,890 | 24,900 | 24,500 | 24,500 | 10 | 245 |
| 2010-08-02 | 24,500 | 24,500 | 24,000 | 24,500 | 7 | 245 |
| 2010-07-30 | 25,020 | 25,020 | 25,000 | 25,000 | 10 | 250 |
| 2010-07-29 | 25,400 | 25,400 | 25,400 | 25,400 | 2 | 254 |
| 2010-07-28 | 26,000 | 26,000 | 25,600 | 25,600 | 6 | 256 |
| 2010-07-27 | 25,000 | 25,900 | 25,000 | 25,700 | 9 | 257 |
| 2010-07-26 | 27,380 | 27,380 | 26,500 | 26,500 | 32 | 265 |
| 2010-07-23 | 25,010 | 25,880 | 25,010 | 25,880 | 12 | 258.80 |
| 2010-07-22 | 25,550 | 25,600 | 25,550 | 25,600 | 2 | 256 |
| 2010-07-21 | 25,000 | 25,000 | 25,000 | 25,000 | 1 | 250 |
| 2010-07-20 | 25,000 | 25,000 | 24,800 | 24,800 | 2 | 248 |
| 2010-07-16 | 25,360 | 25,360 | 25,000 | 25,000 | 2 | 250 |
| 2010-07-15 | 25,610 | 25,790 | 25,610 | 25,790 | 10 | 257.90 |
| 2010-07-14 | 25,650 | 25,650 | 25,610 | 25,610 | 2 | 256.10 |
| 2010-07-13 | 25,550 | 25,700 | 25,550 | 25,700 | 8 | 257 |
| 2010-07-12 | 25,510 | 25,510 | 25,510 | 25,510 | 2 | 255.10 |
| 2010-07-09 | 26,500 | 26,500 | 26,500 | 26,500 | 1 | 265 |
| 2010-07-08 | 27,000 | 27,000 | 25,950 | 26,300 | 8 | 263 |
| 2010-07-07 | 27,000 | 27,000 | 26,500 | 26,500 | 8 | 265 |
| 2010-07-06 | 26,000 | 26,100 | 26,000 | 26,100 | 6 | 261 |
| 2010-07-05 | 27,480 | 27,480 | 25,830 | 26,300 | 19 | 263 |
| 2010-07-02 | 27,000 | 27,500 | 25,500 | 27,500 | 50 | 275 |
| 2010-07-01 | 25,700 | 25,700 | 25,000 | 25,000 | 19 | 250 |
| 2010-06-30 | 25,200 | 25,200 | 24,600 | 25,200 | 16 | 252 |
| 2010-06-29 | 25,000 | 25,200 | 25,000 | 25,200 | 22 | 252 |
| 2010-06-28 | 27,500 | 27,740 | 25,000 | 25,000 | 37 | 250 |
| 2010-06-25 | 26,230 | 26,800 | 26,230 | 26,500 | 11 | 265 |
| 2010-06-24 | 26,200 | 26,230 | 26,200 | 26,230 | 2 | 262.30 |
| 2010-06-23 | 26,100 | 26,100 | 26,100 | 26,100 | 2 | 261 |
| 2010-06-22 | 26,100 | 26,500 | 26,020 | 26,100 | 8 | 261 |
| 2010-06-21 | 26,000 | 26,900 | 25,800 | 26,900 | 16 | 269 |
| 2010-06-18 | 26,010 | 26,500 | 26,010 | 26,500 | 20 | 265 |
| 2010-06-17 | 26,500 | 26,500 | 26,270 | 26,270 | 2 | 262.70 |
| 2010-06-16 | 26,700 | 26,700 | 26,300 | 26,300 | 3 | 263 |
| 2010-06-15 | 26,700 | 26,700 | 26,200 | 26,200 | 16 | 262 |
| 2010-06-14 | 25,650 | 26,700 | 25,650 | 26,700 | 13 | 267 |
| 2010-06-11 | 26,000 | 26,200 | 25,300 | 25,650 | 29 | 256.50 |
| 2010-06-10 | 26,000 | 27,000 | 26,000 | 27,000 | 22 | 270 |
| 2010-06-09 | 26,900 | 27,000 | 26,900 | 27,000 | 2 | 270 |
| 2010-06-08 | 26,050 | 27,000 | 26,050 | 26,050 | 4 | 260.50 |
| 2010-06-07 | 27,000 | 27,000 | 26,500 | 26,500 | 33 | 265 |
| 2010-06-04 | 26,500 | 28,500 | 26,500 | 28,500 | 53 | 285 |
| 2010-06-03 | 25,400 | 29,900 | 24,990 | 29,000 | 187 | 290 |
| 2010-06-02 | 25,100 | 25,100 | 25,100 | 25,100 | 10 | 251 |
| 2010-06-01 | 25,200 | 25,200 | 25,110 | 25,110 | 4 | 251.10 |
| 2010-05-31 | 25,900 | 26,000 | 25,110 | 25,120 | 9 | 251.20 |
| 2010-05-28 | 24,900 | 25,900 | 24,900 | 25,900 | 10 | 259 |
| 2010-05-27 | 24,200 | 24,900 | 24,200 | 24,900 | 5 | 249 |
| 2010-05-26 | 26,000 | 26,000 | 25,000 | 25,000 | 28 | 250 |
| 2010-05-25 | 24,600 | 24,610 | 24,500 | 24,500 | 36 | 245 |
| 2010-05-24 | 25,300 | 25,300 | 25,300 | 25,300 | 1 | 253 |
| 2010-05-21 | 24,000 | 24,800 | 24,000 | 24,800 | 20 | 248 |
| 2010-05-20 | 25,010 | 25,030 | 25,010 | 25,010 | 10 | 250.10 |
| 2010-05-19 | 25,000 | 25,000 | 25,000 | 25,000 | 15 | 250 |
| 2010-05-18 | 26,020 | 26,020 | 25,000 | 25,000 | 37 | 250 |
| 2010-05-17 | 28,000 | 28,000 | 26,000 | 26,030 | 44 | 260.30 |
| 2010-05-14 | 26,710 | 27,700 | 26,520 | 27,700 | 23 | 277 |
| 2010-05-13 | 26,300 | 27,600 | 26,300 | 26,710 | 41 | 267.10 |
| 2010-05-12 | 26,010 | 26,200 | 26,010 | 26,010 | 30 | 260.10 |
| 2010-05-11 | 27,510 | 27,510 | 26,500 | 26,500 | 40 | 265 |
| 2010-05-10 | 26,200 | 27,500 | 26,200 | 26,800 | 16 | 268 |
| 2010-05-07 | 26,520 | 27,000 | 26,500 | 26,500 | 75 | 265 |
| 2010-05-06 | 28,500 | 28,510 | 27,110 | 27,120 | 88 | 271.20 |
| 2010-04-30 | 29,000 | 29,800 | 28,800 | 29,200 | 22 | 292 |
| 2010-04-28 | 29,030 | 29,530 | 28,200 | 28,800 | 82 | 288 |
| 2010-04-27 | 30,100 | 30,600 | 29,000 | 29,000 | 48 | 290 |
| 2010-04-26 | 31,000 | 31,200 | 30,000 | 30,000 | 185 | 300 |
| 2010-04-23 | 29,800 | 30,000 | 29,800 | 30,000 | 53 | 300 |
| 2010-04-22 | 29,500 | 30,600 | 29,000 | 29,260 | 83 | 292.60 |
| 2010-04-21 | 29,000 | 29,000 | 28,400 | 28,700 | 53 | 287 |
| 2010-04-20 | 29,500 | 30,200 | 28,500 | 28,600 | 85 | 286 |
| 2010-04-19 | 30,000 | 30,800 | 28,400 | 30,800 | 64 | 308 |
| 2010-04-16 | 30,600 | 31,300 | 29,500 | 31,000 | 78 | 310 |
| 2010-04-15 | 30,000 | 32,400 | 29,300 | 32,000 | 210 | 320 |
| 2010-04-14 | 27,900 | 31,000 | 26,800 | 29,500 | 246 | 295 |
| 2010-04-13 | 27,500 | 27,500 | 26,410 | 26,410 | 18 | 264.10 |
| 2010-04-12 | 26,400 | 27,400 | 26,400 | 27,400 | 79 | 274 |
| 2010-04-09 | 26,150 | 26,200 | 26,120 | 26,120 | 13 | 261.20 |
| 2010-04-08 | 25,910 | 27,050 | 25,910 | 26,500 | 70 | 265 |
| 2010-04-07 | 26,210 | 26,300 | 25,910 | 25,910 | 41 | 259.10 |
| 2010-04-06 | 26,500 | 26,500 | 26,500 | 26,500 | 5 | 265 |
| 2010-04-05 | 26,220 | 26,300 | 26,150 | 26,150 | 20 | 261.50 |
| 2010-04-02 | 26,360 | 26,800 | 26,350 | 26,800 | 30 | 268 |
| 2010-04-01 | 26,500 | 26,500 | 26,500 | 26,500 | 10 | 265 |
| 2010-03-31 | 27,500 | 27,500 | 26,800 | 27,000 | 9 | 270 |
| 2010-03-30 | 26,500 | 27,500 | 26,500 | 27,000 | 46 | 270 |
| 2010-03-29 | 27,000 | 27,000 | 25,550 | 26,500 | 46 | 265 |
| 2010-03-26 | 28,020 | 28,020 | 26,900 | 27,800 | 82 | 278 |
| 2010-03-25 | 28,700 | 29,000 | 27,800 | 28,000 | 32 | 280 |
| 2010-03-24 | 29,200 | 29,200 | 28,000 | 28,600 | 45 | 286 |
| 2010-03-23 | 28,000 | 29,350 | 27,510 | 29,300 | 79 | 293 |
| 2010-03-19 | 28,000 | 28,500 | 27,610 | 28,400 | 27 | 284 |
| 2010-03-18 | 28,000 | 28,400 | 27,510 | 27,510 | 30 | 275.10 |
| 2010-03-17 | 28,400 | 28,400 | 27,300 | 27,510 | 57 | 275.10 |
| 2010-03-16 | 28,800 | 28,800 | 28,400 | 28,400 | 12 | 284 |
| 2010-03-15 | 28,890 | 29,000 | 28,100 | 28,100 | 31 | 281 |
| 2010-03-12 | 27,200 | 27,890 | 27,000 | 27,890 | 17 | 278.90 |
| 2010-03-11 | 27,900 | 27,900 | 27,100 | 27,200 | 91 | 272 |
| 2010-03-10 | 27,090 | 31,000 | 27,000 | 27,500 | 222 | 275 |
| 2010-03-09 | 27,200 | 27,300 | 26,500 | 26,540 | 49 | 265.40 |
| 2010-03-08 | 26,200 | 27,510 | 26,200 | 26,200 | 29 | 262 |
| 2010-03-05 | 27,000 | 27,000 | 25,800 | 25,800 | 26 | 258 |
| 2010-03-04 | 27,000 | 27,020 | 26,400 | 26,510 | 108 | 265.10 |
| 2010-03-03 | 25,650 | 30,000 | 25,650 | 28,450 | 222 | 284.50 |
| 2010-03-02 | 27,000 | 27,000 | 25,050 | 25,150 | 29 | 251.50 |
| 2010-03-01 | 27,600 | 27,600 | 25,950 | 25,950 | 106 | 259.50 |
| 2010-02-26 | 24,200 | 28,800 | 24,200 | 26,600 | 552 | 266 |
| 2010-02-25 | 23,700 | 23,800 | 23,510 | 23,800 | 9 | 238 |
| 2010-02-24 | 23,420 | 23,690 | 23,420 | 23,690 | 7 | 236.90 |
| 2010-02-23 | 23,400 | 23,420 | 23,350 | 23,410 | 5 | 234.10 |
| 2010-02-22 | 23,310 | 24,400 | 23,100 | 23,600 | 15 | 236 |
| 2010-02-19 | 23,990 | 23,990 | 23,990 | 23,990 | 1 | 239.90 |
| 2010-02-18 | 23,520 | 23,520 | 23,270 | 23,270 | 13 | 232.70 |
| 2010-02-17 | 23,990 | 23,990 | 23,520 | 23,520 | 39 | 235.20 |
| 2010-02-16 | 23,270 | 23,270 | 23,260 | 23,260 | 5 | 232.60 |
| 2010-02-15 | 23,990 | 23,990 | 23,900 | 23,900 | 2 | 239 |
| 2010-02-10 | 23,300 | 23,300 | 23,200 | 23,200 | 2 | 232 |
| 2010-02-09 | 23,100 | 23,180 | 23,010 | 23,180 | 9 | 231.80 |
| 2010-02-08 | 23,030 | 23,320 | 23,030 | 23,150 | 7 | 231.50 |
| 2010-02-05 | 23,020 | 23,300 | 23,020 | 23,290 | 17 | 232.90 |
| 2010-02-04 | 23,150 | 23,700 | 23,150 | 23,700 | 4 | 237 |
| 2010-02-03 | 23,200 | 23,200 | 23,070 | 23,110 | 6 | 231.10 |
| 2010-02-02 | 24,180 | 24,180 | 23,200 | 23,200 | 18 | 232 |
| 2010-02-01 | 23,470 | 24,200 | 23,200 | 24,200 | 23 | 242 |
| 2010-01-29 | 23,500 | 23,800 | 23,460 | 23,500 | 20 | 235 |
| 2010-01-28 | 23,700 | 23,700 | 23,250 | 23,250 | 7 | 232.50 |
| 2010-01-27 | 23,510 | 23,510 | 23,500 | 23,500 | 7 | 235 |
| 2010-01-26 | 24,030 | 24,190 | 23,510 | 23,600 | 30 | 236 |
| 2010-01-25 | 23,300 | 23,500 | 23,300 | 23,500 | 15 | 235 |
| 2010-01-22 | 23,650 | 23,650 | 23,300 | 23,300 | 13 | 233 |
| 2010-01-21 | 23,250 | 23,550 | 23,210 | 23,550 | 11 | 235.50 |
| 2010-01-20 | 23,600 | 23,600 | 23,300 | 23,600 | 8 | 236 |
| 2010-01-19 | 23,200 | 23,550 | 23,100 | 23,360 | 37 | 233.60 |
| 2010-01-18 | 24,000 | 24,000 | 23,600 | 23,800 | 78 | 238 |
| 2010-01-15 | 23,500 | 24,200 | 23,400 | 24,200 | 123 | 242 |
| 2010-01-14 | 23,700 | 23,890 | 23,700 | 23,800 | 3 | 238 |
| 2010-01-13 | 23,400 | 23,900 | 23,400 | 23,550 | 40 | 235.50 |
| 2010-01-12 | 23,990 | 24,100 | 23,990 | 24,000 | 12 | 240 |
| 2010-01-08 | 23,990 | 23,990 | 23,990 | 23,990 | 3 | 239.90 |
| 2010-01-07 | 24,200 | 24,200 | 23,400 | 23,990 | 44 | 239.90 |
| 2010-01-06 | 24,000 | 24,000 | 24,000 | 24,000 | 3 | 240 |
| 2010-01-05 | 23,600 | 24,000 | 23,600 | 23,800 | 16 | 238 |
| 2010-01-04 | 25,000 | 25,000 | 23,660 | 24,300 | 23 | 243 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-10-18]1株→4株
