4848 (株)フルキャストホールディングス 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 | 20,010 | 20,480 | 19,910 | 20,050 | 4,525 | 200.50 |
| 2010-12-29 | 19,850 | 22,150 | 19,380 | 20,490 | 21,078 | 204.90 |
| 2010-12-28 | 20,380 | 20,380 | 19,510 | 19,850 | 7,096 | 198.50 |
| 2010-12-27 | 21,020 | 21,100 | 20,000 | 20,430 | 6,644 | 204.30 |
| 2010-12-24 | 21,210 | 21,600 | 21,010 | 21,050 | 3,906 | 210.50 |
| 2010-12-22 | 21,550 | 22,400 | 21,100 | 21,300 | 7,066 | 213 |
| 2010-12-21 | 22,300 | 23,690 | 22,000 | 22,050 | 23,679 | 220.50 |
| 2010-12-20 | 21,450 | 22,050 | 20,840 | 20,970 | 9,441 | 209.70 |
| 2010-12-17 | 22,730 | 23,200 | 21,570 | 22,090 | 10,252 | 220.90 |
| 2010-12-16 | 23,980 | 24,500 | 22,730 | 22,730 | 16,765 | 227.30 |
| 2010-12-15 | 21,700 | 26,240 | 21,700 | 24,200 | 56,850 | 242 |
| 2010-12-14 | 20,520 | 21,700 | 20,520 | 21,350 | 9,665 | 213.50 |
| 2010-12-13 | 20,420 | 22,200 | 20,010 | 20,640 | 19,614 | 206.40 |
| 2010-12-10 | 22,640 | 22,650 | 20,500 | 20,600 | 15,450 | 206 |
| 2010-12-09 | 21,490 | 23,380 | 20,680 | 22,690 | 35,801 | 226.90 |
| 2010-12-08 | 23,900 | 24,900 | 21,990 | 21,990 | 49,501 | 219.90 |
| 2010-12-07 | 29,170 | 30,200 | 23,400 | 27,990 | 54,342 | 279.90 |
| 2010-12-06 | 21,480 | 25,170 | 21,290 | 25,170 | 28,542 | 251.70 |
| 2010-12-03 | 16,950 | 20,170 | 16,810 | 20,170 | 25,974 | 201.70 |
| 2010-12-02 | 16,910 | 17,500 | 15,580 | 16,170 | 32,331 | 161.70 |
| 2010-12-01 | 12,300 | 15,310 | 12,050 | 15,310 | 17,460 | 153.10 |
| 2010-11-30 | 12,690 | 12,880 | 11,710 | 12,310 | 9,285 | 123.10 |
| 2010-11-29 | 10,880 | 12,790 | 10,800 | 12,400 | 12,143 | 124 |
| 2010-11-26 | 11,700 | 11,700 | 10,600 | 11,180 | 6,720 | 111.80 |
| 2010-11-25 | 10,020 | 11,970 | 9,850 | 11,580 | 11,997 | 115.80 |
| 2010-11-24 | 9,900 | 10,480 | 9,650 | 10,200 | 5,515 | 102 |
| 2010-11-22 | 10,010 | 10,070 | 9,710 | 9,900 | 5,011 | 99 |
| 2010-11-19 | 10,910 | 10,910 | 9,810 | 10,500 | 8,489 | 105 |
| 2010-11-18 | 11,500 | 11,690 | 10,700 | 10,720 | 8,005 | 107.20 |
| 2010-11-17 | 10,120 | 11,600 | 10,100 | 11,300 | 14,046 | 113 |
| 2010-11-16 | 11,300 | 12,300 | 9,210 | 10,090 | 21,174 | 100.90 |
| 2010-11-15 | 8,750 | 10,100 | 8,700 | 10,100 | 16,585 | 101 |
| 2010-11-12 | 8,050 | 8,600 | 7,690 | 8,600 | 17,142 | 86 |
| 2010-11-11 | 6,600 | 6,600 | 6,600 | 6,600 | 716 | 66 |
| 2010-11-10 | 5,600 | 5,600 | 5,600 | 5,600 | 705 | 56 |
| 2010-11-09 | 4,900 | 4,900 | 4,900 | 4,900 | 685 | 49 |
| 2010-11-08 | 4,160 | 4,200 | 4,010 | 4,200 | 166 | 42 |
| 2010-11-05 | 4,230 | 4,330 | 4,015 | 4,200 | 1,431 | 42 |
| 2010-11-04 | 3,610 | 4,100 | 3,595 | 4,090 | 931 | 40.90 |
| 2010-11-02 | 3,695 | 3,695 | 3,500 | 3,585 | 395 | 35.85 |
| 2010-11-01 | 3,505 | 3,650 | 3,495 | 3,630 | 569 | 36.30 |
| 2010-10-29 | 3,510 | 3,630 | 3,450 | 3,490 | 570 | 34.90 |
| 2010-10-28 | 3,425 | 3,600 | 3,425 | 3,600 | 424 | 36 |
| 2010-10-27 | 3,470 | 3,515 | 3,430 | 3,495 | 367 | 34.95 |
| 2010-10-26 | 3,590 | 3,590 | 3,500 | 3,540 | 255 | 35.40 |
| 2010-10-25 | 3,550 | 3,595 | 3,540 | 3,540 | 348 | 35.40 |
| 2010-10-22 | 3,425 | 3,570 | 3,425 | 3,570 | 421 | 35.70 |
| 2010-10-21 | 3,550 | 3,550 | 3,450 | 3,495 | 353 | 34.95 |
| 2010-10-20 | 3,495 | 3,600 | 3,475 | 3,580 | 322 | 35.80 |
| 2010-10-19 | 3,600 | 3,645 | 3,550 | 3,565 | 442 | 35.65 |
| 2010-10-18 | 3,600 | 3,655 | 3,600 | 3,600 | 148 | 36 |
| 2010-10-15 | 3,870 | 3,870 | 3,615 | 3,640 | 240 | 36.40 |
| 2010-10-14 | 3,600 | 3,700 | 3,595 | 3,660 | 250 | 36.60 |
| 2010-10-13 | 3,735 | 3,770 | 3,600 | 3,625 | 542 | 36.25 |
| 2010-10-12 | 4,005 | 4,010 | 3,755 | 3,765 | 880 | 37.65 |
| 2010-10-08 | 4,025 | 4,090 | 4,000 | 4,000 | 433 | 40 |
| 2010-10-07 | 4,015 | 4,095 | 4,015 | 4,095 | 400 | 40.95 |
| 2010-10-06 | 4,140 | 4,145 | 4,055 | 4,095 | 164 | 40.95 |
| 2010-10-05 | 4,020 | 4,175 | 3,940 | 4,175 | 844 | 41.75 |
| 2010-10-04 | 4,205 | 4,205 | 4,155 | 4,160 | 79 | 41.60 |
| 2010-10-01 | 4,185 | 4,220 | 4,135 | 4,185 | 138 | 41.85 |
| 2010-09-30 | 4,480 | 4,500 | 4,105 | 4,115 | 246 | 41.15 |
| 2010-09-29 | 4,300 | 4,500 | 4,300 | 4,500 | 174 | 45 |
| 2010-09-28 | 4,240 | 4,350 | 4,195 | 4,295 | 118 | 42.95 |
| 2010-09-27 | 4,250 | 4,335 | 4,230 | 4,300 | 163 | 43 |
| 2010-09-24 | 4,260 | 4,440 | 4,240 | 4,300 | 283 | 43 |
| 2010-09-22 | 4,310 | 4,350 | 4,280 | 4,300 | 278 | 43 |
| 2010-09-21 | 4,210 | 4,350 | 4,205 | 4,280 | 194 | 42.80 |
| 2010-09-17 | 4,240 | 4,330 | 4,165 | 4,250 | 105 | 42.50 |
| 2010-09-16 | 4,250 | 4,320 | 4,150 | 4,170 | 105 | 41.70 |
| 2010-09-15 | 4,375 | 4,375 | 4,200 | 4,280 | 190 | 42.80 |
| 2010-09-14 | 4,145 | 4,200 | 4,110 | 4,200 | 130 | 42 |
| 2010-09-13 | 4,200 | 4,200 | 4,080 | 4,110 | 155 | 41.10 |
| 2010-09-10 | 4,290 | 4,290 | 4,200 | 4,200 | 418 | 42 |
| 2010-09-09 | 4,250 | 4,250 | 4,180 | 4,215 | 55 | 42.15 |
| 2010-09-08 | 4,305 | 4,305 | 4,130 | 4,220 | 118 | 42.20 |
| 2010-09-07 | 4,220 | 4,300 | 4,205 | 4,235 | 107 | 42.35 |
| 2010-09-06 | 4,190 | 4,290 | 4,190 | 4,290 | 105 | 42.90 |
| 2010-09-03 | 4,200 | 4,260 | 4,190 | 4,195 | 142 | 41.95 |
| 2010-09-02 | 4,200 | 4,290 | 4,130 | 4,250 | 192 | 42.50 |
| 2010-09-01 | 4,160 | 4,210 | 4,100 | 4,155 | 252 | 41.55 |
| 2010-08-31 | 4,345 | 4,345 | 4,200 | 4,200 | 195 | 42 |
| 2010-08-30 | 4,280 | 4,375 | 4,255 | 4,375 | 150 | 43.75 |
| 2010-08-27 | 4,280 | 4,290 | 4,170 | 4,280 | 108 | 42.80 |
| 2010-08-26 | 4,205 | 4,280 | 4,160 | 4,280 | 76 | 42.80 |
| 2010-08-25 | 4,120 | 4,335 | 4,120 | 4,240 | 105 | 42.40 |
| 2010-08-24 | 4,200 | 4,390 | 4,200 | 4,305 | 338 | 43.05 |
| 2010-08-23 | 4,290 | 4,390 | 4,200 | 4,390 | 151 | 43.90 |
| 2010-08-20 | 4,415 | 4,440 | 4,285 | 4,290 | 88 | 42.90 |
| 2010-08-19 | 4,215 | 4,465 | 4,150 | 4,415 | 260 | 44.15 |
| 2010-08-18 | 4,100 | 4,245 | 4,100 | 4,245 | 191 | 42.45 |
| 2010-08-17 | 4,230 | 4,260 | 4,055 | 4,140 | 349 | 41.40 |
| 2010-08-16 | 4,380 | 4,380 | 4,270 | 4,300 | 241 | 43 |
| 2010-08-13 | 4,650 | 4,650 | 4,295 | 4,360 | 388 | 43.60 |
| 2010-08-12 | 4,665 | 4,665 | 4,290 | 4,440 | 441 | 44.40 |
| 2010-08-11 | 4,940 | 4,940 | 4,595 | 4,800 | 626 | 48 |
| 2010-08-10 | 5,440 | 5,460 | 4,720 | 4,940 | 3,954 | 49.40 |
| 2010-08-09 | 4,965 | 4,965 | 4,965 | 4,965 | 1,211 | 49.65 |
| 2010-08-06 | 4,230 | 4,300 | 4,015 | 4,265 | 183 | 42.65 |
| 2010-08-05 | 4,145 | 4,300 | 4,145 | 4,300 | 88 | 43 |
| 2010-08-04 | 4,340 | 4,360 | 4,200 | 4,215 | 220 | 42.15 |
| 2010-08-03 | 4,430 | 4,430 | 4,335 | 4,390 | 76 | 43.90 |
| 2010-08-02 | 4,490 | 4,490 | 4,350 | 4,360 | 89 | 43.60 |
| 2010-07-30 | 4,470 | 4,525 | 4,400 | 4,420 | 167 | 44.20 |
| 2010-07-29 | 4,520 | 4,520 | 4,385 | 4,450 | 74 | 44.50 |
| 2010-07-28 | 4,410 | 4,520 | 4,410 | 4,520 | 202 | 45.20 |
| 2010-07-27 | 4,410 | 4,415 | 4,300 | 4,405 | 291 | 44.05 |
| 2010-07-26 | 4,400 | 4,540 | 4,400 | 4,400 | 75 | 44 |
| 2010-07-23 | 4,385 | 4,455 | 4,300 | 4,430 | 247 | 44.30 |
| 2010-07-22 | 4,400 | 4,460 | 4,380 | 4,380 | 269 | 43.80 |
| 2010-07-21 | 4,515 | 4,595 | 4,405 | 4,420 | 119 | 44.20 |
| 2010-07-20 | 4,545 | 4,545 | 4,380 | 4,545 | 156 | 45.45 |
| 2010-07-16 | 4,445 | 4,590 | 4,405 | 4,475 | 303 | 44.75 |
| 2010-07-15 | 4,685 | 4,685 | 4,505 | 4,510 | 466 | 45.10 |
| 2010-07-14 | 4,595 | 4,685 | 4,510 | 4,635 | 107 | 46.35 |
| 2010-07-13 | 4,405 | 4,685 | 4,360 | 4,610 | 494 | 46.10 |
| 2010-07-12 | 4,490 | 4,515 | 4,450 | 4,450 | 223 | 44.50 |
| 2010-07-09 | 4,615 | 4,615 | 4,490 | 4,550 | 208 | 45.50 |
| 2010-07-08 | 4,645 | 4,750 | 4,440 | 4,665 | 572 | 46.65 |
| 2010-07-07 | 4,505 | 4,665 | 4,505 | 4,575 | 249 | 45.75 |
| 2010-07-06 | 4,490 | 4,565 | 4,440 | 4,500 | 226 | 45 |
| 2010-07-05 | 4,600 | 4,700 | 4,455 | 4,495 | 488 | 44.95 |
| 2010-07-02 | 4,470 | 4,765 | 4,370 | 4,570 | 2,335 | 45.70 |
| 2010-07-01 | 4,380 | 5,080 | 4,380 | 4,890 | 3,730 | 48.90 |
| 2010-06-30 | 4,605 | 4,610 | 4,300 | 4,380 | 786 | 43.80 |
| 2010-06-29 | 4,900 | 4,905 | 4,665 | 4,670 | 913 | 46.70 |
| 2010-06-28 | 4,900 | 5,010 | 4,900 | 4,955 | 262 | 49.55 |
| 2010-06-25 | 5,000 | 5,000 | 4,810 | 4,900 | 1,013 | 49 |
| 2010-06-24 | 5,000 | 5,070 | 4,950 | 5,000 | 422 | 50 |
| 2010-06-23 | 5,010 | 5,090 | 5,000 | 5,070 | 462 | 50.70 |
| 2010-06-22 | 5,020 | 5,070 | 5,000 | 5,030 | 418 | 50.30 |
| 2010-06-21 | 5,020 | 5,160 | 5,020 | 5,070 | 135 | 50.70 |
| 2010-06-18 | 5,060 | 5,080 | 5,020 | 5,080 | 151 | 50.80 |
| 2010-06-17 | 5,150 | 5,200 | 5,060 | 5,070 | 156 | 50.70 |
| 2010-06-16 | 5,200 | 5,200 | 5,110 | 5,140 | 236 | 51.40 |
| 2010-06-15 | 5,410 | 5,410 | 5,140 | 5,140 | 302 | 51.40 |
| 2010-06-14 | 5,200 | 5,250 | 5,150 | 5,220 | 117 | 52.20 |
| 2010-06-11 | 5,090 | 5,290 | 5,090 | 5,130 | 327 | 51.30 |
| 2010-06-10 | 5,150 | 5,150 | 5,050 | 5,060 | 194 | 50.60 |
| 2010-06-09 | 5,090 | 5,110 | 5,030 | 5,050 | 156 | 50.50 |
| 2010-06-08 | 5,000 | 5,120 | 4,930 | 5,060 | 767 | 50.60 |
| 2010-06-07 | 5,300 | 5,300 | 5,120 | 5,120 | 140 | 51.20 |
| 2010-06-04 | 5,370 | 5,530 | 5,320 | 5,370 | 696 | 53.70 |
| 2010-06-03 | 5,330 | 5,610 | 5,330 | 5,470 | 165 | 54.70 |
| 2010-06-02 | 5,280 | 5,490 | 5,280 | 5,320 | 120 | 53.20 |
| 2010-06-01 | 5,370 | 5,380 | 5,250 | 5,380 | 240 | 53.80 |
| 2010-05-31 | 5,430 | 5,430 | 5,290 | 5,310 | 220 | 53.10 |
| 2010-05-28 | 5,370 | 5,430 | 5,250 | 5,330 | 971 | 53.30 |
| 2010-05-27 | 4,925 | 5,340 | 4,910 | 5,270 | 715 | 52.70 |
| 2010-05-26 | 5,060 | 5,170 | 5,010 | 5,020 | 322 | 50.20 |
| 2010-05-25 | 5,250 | 5,390 | 5,000 | 5,100 | 913 | 51 |
| 2010-05-24 | 5,840 | 5,840 | 5,210 | 5,290 | 1,924 | 52.90 |
| 2010-05-21 | 5,330 | 5,390 | 5,130 | 5,140 | 631 | 51.40 |
| 2010-05-20 | 5,500 | 5,600 | 5,400 | 5,490 | 252 | 54.90 |
| 2010-05-19 | 5,400 | 5,600 | 5,300 | 5,600 | 429 | 56 |
| 2010-05-18 | 5,730 | 5,870 | 5,490 | 5,500 | 578 | 55 |
| 2010-05-17 | 5,920 | 5,980 | 5,690 | 5,750 | 639 | 57.50 |
| 2010-05-14 | 6,060 | 6,160 | 5,920 | 5,920 | 1,001 | 59.20 |
| 2010-05-13 | 6,450 | 6,460 | 5,800 | 6,080 | 1,975 | 60.80 |
| 2010-05-12 | 6,490 | 6,590 | 6,400 | 6,500 | 338 | 65 |
| 2010-05-11 | 6,800 | 6,920 | 6,400 | 6,590 | 719 | 65.90 |
| 2010-05-10 | 6,600 | 6,730 | 6,340 | 6,540 | 1,395 | 65.40 |
| 2010-05-07 | 6,900 | 6,900 | 6,500 | 6,700 | 1,406 | 67 |
| 2010-05-06 | 7,010 | 7,250 | 6,900 | 7,010 | 1,316 | 70.10 |
| 2010-04-30 | 7,230 | 7,310 | 7,090 | 7,160 | 1,162 | 71.60 |
| 2010-04-28 | 7,100 | 7,240 | 6,900 | 7,230 | 1,137 | 72.30 |
| 2010-04-27 | 7,100 | 7,380 | 7,000 | 7,200 | 1,916 | 72 |
| 2010-04-26 | 6,870 | 6,990 | 6,780 | 6,920 | 1,454 | 69.20 |
| 2010-04-23 | 7,120 | 7,200 | 6,800 | 7,010 | 2,140 | 70.10 |
| 2010-04-22 | 7,500 | 7,590 | 7,010 | 7,210 | 3,017 | 72.10 |
| 2010-04-21 | 7,800 | 8,490 | 7,020 | 7,680 | 6,835 | 76.80 |
| 2010-04-20 | 6,630 | 7,500 | 6,510 | 7,500 | 8,650 | 75 |
| 2010-04-19 | 6,150 | 6,500 | 6,150 | 6,500 | 1,112 | 65 |
| 2010-04-16 | 6,200 | 6,200 | 6,050 | 6,150 | 509 | 61.50 |
| 2010-04-15 | 6,100 | 6,120 | 6,020 | 6,050 | 597 | 60.50 |
| 2010-04-14 | 5,870 | 6,190 | 5,870 | 6,000 | 1,174 | 60 |
| 2010-04-13 | 5,800 | 6,090 | 5,760 | 5,830 | 761 | 58.30 |
| 2010-04-12 | 5,830 | 5,870 | 5,700 | 5,870 | 318 | 58.70 |
| 2010-04-09 | 5,750 | 5,980 | 5,710 | 5,860 | 458 | 58.60 |
| 2010-04-08 | 5,890 | 5,890 | 5,750 | 5,770 | 440 | 57.70 |
| 2010-04-07 | 5,980 | 5,980 | 5,840 | 5,840 | 166 | 58.40 |
| 2010-04-06 | 5,940 | 5,950 | 5,800 | 5,940 | 486 | 59.40 |
| 2010-04-05 | 5,950 | 6,010 | 5,900 | 5,920 | 757 | 59.20 |
| 2010-04-02 | 5,900 | 6,000 | 5,690 | 5,910 | 521 | 59.10 |
| 2010-04-01 | 5,810 | 5,810 | 5,670 | 5,800 | 342 | 58 |
| 2010-03-31 | 5,570 | 5,690 | 5,570 | 5,670 | 583 | 56.70 |
| 2010-03-30 | 5,700 | 5,700 | 5,490 | 5,630 | 785 | 56.30 |
| 2010-03-29 | 5,790 | 6,460 | 5,360 | 5,520 | 3,545 | 55.20 |
| 2010-03-26 | 5,300 | 5,460 | 5,200 | 5,460 | 624 | 54.60 |
| 2010-03-25 | 5,300 | 5,390 | 5,170 | 5,300 | 391 | 53 |
| 2010-03-24 | 5,160 | 5,300 | 5,120 | 5,300 | 303 | 53 |
| 2010-03-23 | 5,200 | 5,300 | 5,120 | 5,150 | 485 | 51.50 |
| 2010-03-19 | 5,490 | 5,490 | 5,000 | 5,390 | 1,883 | 53.90 |
| 2010-03-18 | 5,490 | 5,550 | 5,340 | 5,490 | 208 | 54.90 |
| 2010-03-17 | 5,550 | 5,580 | 5,350 | 5,500 | 483 | 55 |
| 2010-03-16 | 5,500 | 5,740 | 5,440 | 5,590 | 1,100 | 55.90 |
| 2010-03-15 | 5,340 | 6,140 | 5,240 | 5,900 | 4,751 | 59 |
| 2010-03-12 | 5,190 | 5,190 | 5,030 | 5,140 | 386 | 51.40 |
| 2010-03-11 | 5,260 | 5,270 | 5,080 | 5,170 | 213 | 51.70 |
| 2010-03-10 | 5,080 | 5,230 | 5,080 | 5,220 | 245 | 52.20 |
| 2010-03-09 | 5,230 | 5,230 | 5,080 | 5,190 | 418 | 51.90 |
| 2010-03-08 | 5,050 | 5,090 | 5,030 | 5,030 | 156 | 50.30 |
| 2010-03-05 | 5,010 | 5,110 | 5,000 | 5,080 | 314 | 50.80 |
| 2010-03-04 | 5,070 | 5,090 | 5,010 | 5,060 | 235 | 50.60 |
| 2010-03-03 | 5,100 | 5,180 | 5,010 | 5,170 | 280 | 51.70 |
| 2010-03-02 | 5,090 | 5,270 | 5,090 | 5,200 | 131 | 52 |
| 2010-03-01 | 5,050 | 5,190 | 5,010 | 5,180 | 144 | 51.80 |
| 2010-02-26 | 5,200 | 5,200 | 5,080 | 5,090 | 120 | 50.90 |
| 2010-02-25 | 5,210 | 5,270 | 5,090 | 5,200 | 180 | 52 |
| 2010-02-24 | 5,390 | 5,390 | 5,130 | 5,130 | 126 | 51.30 |
| 2010-02-23 | 5,160 | 5,420 | 5,140 | 5,300 | 120 | 53 |
| 2010-02-22 | 5,420 | 5,420 | 5,150 | 5,360 | 198 | 53.60 |
| 2010-02-19 | 5,160 | 5,300 | 5,080 | 5,270 | 466 | 52.70 |
| 2010-02-18 | 5,240 | 5,460 | 5,010 | 5,160 | 290 | 51.60 |
| 2010-02-17 | 5,500 | 5,500 | 5,090 | 5,240 | 911 | 52.40 |
| 2010-02-16 | 5,710 | 6,280 | 5,500 | 5,510 | 1,340 | 55.10 |
| 2010-02-15 | 5,050 | 5,700 | 4,920 | 5,700 | 729 | 57 |
| 2010-02-12 | 4,900 | 5,050 | 4,900 | 4,995 | 427 | 49.95 |
| 2010-02-10 | 5,050 | 5,050 | 4,920 | 4,935 | 237 | 49.35 |
| 2010-02-09 | 5,020 | 5,050 | 4,950 | 5,020 | 220 | 50.20 |
| 2010-02-08 | 5,100 | 5,100 | 5,020 | 5,050 | 105 | 50.50 |
| 2010-02-05 | 5,100 | 5,100 | 5,000 | 5,020 | 213 | 50.20 |
| 2010-02-04 | 5,340 | 5,340 | 5,000 | 5,100 | 387 | 51 |
| 2010-02-03 | 5,230 | 5,340 | 5,230 | 5,250 | 156 | 52.50 |
| 2010-02-02 | 5,340 | 5,340 | 5,220 | 5,230 | 156 | 52.30 |
| 2010-02-01 | 5,380 | 5,380 | 5,200 | 5,270 | 281 | 52.70 |
| 2010-01-29 | 5,600 | 5,660 | 5,410 | 5,420 | 308 | 54.20 |
| 2010-01-28 | 5,610 | 5,730 | 5,590 | 5,660 | 116 | 56.60 |
| 2010-01-27 | 5,720 | 5,780 | 5,690 | 5,690 | 192 | 56.90 |
| 2010-01-26 | 5,760 | 5,800 | 5,740 | 5,740 | 185 | 57.40 |
| 2010-01-25 | 5,700 | 5,900 | 5,700 | 5,840 | 258 | 58.40 |
| 2010-01-22 | 5,820 | 5,900 | 5,670 | 5,800 | 415 | 58 |
| 2010-01-21 | 5,920 | 5,920 | 5,800 | 5,850 | 140 | 58.50 |
| 2010-01-20 | 5,810 | 5,920 | 5,800 | 5,890 | 87 | 58.90 |
| 2010-01-19 | 5,920 | 5,920 | 5,800 | 5,850 | 126 | 58.50 |
| 2010-01-18 | 5,880 | 5,880 | 5,730 | 5,860 | 185 | 58.60 |
| 2010-01-15 | 5,900 | 5,900 | 5,720 | 5,790 | 272 | 57.90 |
| 2010-01-14 | 5,780 | 5,800 | 5,700 | 5,800 | 247 | 58 |
| 2010-01-13 | 5,880 | 5,890 | 5,680 | 5,780 | 153 | 57.80 |
| 2010-01-12 | 5,820 | 5,880 | 5,620 | 5,880 | 220 | 58.80 |
| 2010-01-08 | 5,390 | 6,250 | 5,390 | 5,740 | 528 | 57.40 |
| 2010-01-07 | 5,500 | 5,560 | 5,460 | 5,520 | 196 | 55.20 |
| 2010-01-06 | 5,600 | 5,600 | 5,400 | 5,510 | 565 | 55.10 |
| 2010-01-05 | 5,870 | 5,870 | 5,600 | 5,600 | 109 | 56 |
| 2010-01-04 | 5,550 | 5,690 | 5,550 | 5,690 | 127 | 56.90 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-03-26]1株→2株 [2003-09-25]1株→3株
