6638 (株)ミマキエンジニアリング 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 | 71,800 | 71,800 | 69,000 | 70,500 | 89 | 176.25 |
| 2010-12-29 | 69,500 | 71,900 | 69,500 | 71,300 | 177 | 178.25 |
| 2010-12-28 | 69,100 | 71,500 | 69,100 | 69,100 | 73 | 172.75 |
| 2010-12-27 | 69,000 | 69,100 | 69,000 | 69,000 | 56 | 172.50 |
| 2010-12-24 | 69,000 | 69,500 | 69,000 | 69,000 | 54 | 172.50 |
| 2010-12-22 | 69,000 | 69,200 | 69,000 | 69,000 | 103 | 172.50 |
| 2010-12-21 | 69,700 | 70,000 | 69,000 | 69,100 | 48 | 172.75 |
| 2010-12-20 | 69,500 | 71,200 | 69,500 | 70,800 | 121 | 177 |
| 2010-12-17 | 69,100 | 69,100 | 69,000 | 69,000 | 129 | 172.50 |
| 2010-12-16 | 69,400 | 69,700 | 69,000 | 69,100 | 66 | 172.75 |
| 2010-12-15 | 69,400 | 69,400 | 69,000 | 69,400 | 45 | 173.50 |
| 2010-12-14 | 71,600 | 71,600 | 69,300 | 69,300 | 55 | 173.25 |
| 2010-12-13 | 71,200 | 71,200 | 69,000 | 69,600 | 143 | 174 |
| 2010-12-10 | 72,500 | 72,700 | 70,900 | 70,900 | 114 | 177.25 |
| 2010-12-09 | 68,000 | 72,000 | 68,000 | 71,200 | 292 | 178 |
| 2010-12-08 | 65,500 | 67,500 | 65,000 | 67,500 | 146 | 168.75 |
| 2010-12-07 | 63,200 | 64,300 | 63,000 | 64,300 | 47 | 160.75 |
| 2010-12-06 | 64,000 | 64,000 | 63,000 | 63,000 | 61 | 157.50 |
| 2010-12-03 | 63,000 | 63,100 | 63,000 | 63,000 | 47 | 157.50 |
| 2010-12-02 | 64,500 | 64,500 | 61,900 | 63,000 | 150 | 157.50 |
| 2010-12-01 | 63,500 | 63,500 | 61,000 | 63,000 | 171 | 157.50 |
| 2010-11-30 | 64,500 | 64,500 | 62,900 | 63,900 | 110 | 159.75 |
| 2010-11-29 | 63,500 | 63,500 | 63,000 | 63,500 | 104 | 158.75 |
| 2010-11-26 | 63,100 | 64,500 | 62,900 | 63,500 | 184 | 158.75 |
| 2010-11-25 | 61,400 | 62,500 | 60,300 | 62,000 | 74 | 155 |
| 2010-11-24 | 57,500 | 61,000 | 56,500 | 60,800 | 359 | 152 |
| 2010-11-22 | 58,100 | 58,100 | 56,200 | 57,800 | 67 | 144.50 |
| 2010-11-19 | 58,000 | 59,600 | 54,600 | 55,100 | 221 | 137.75 |
| 2010-11-18 | 51,300 | 56,000 | 50,400 | 56,000 | 189 | 140 |
| 2010-11-17 | 50,200 | 51,000 | 48,100 | 49,800 | 66 | 124.50 |
| 2010-11-16 | 53,000 | 53,000 | 50,200 | 50,200 | 69 | 125.50 |
| 2010-11-15 | 51,000 | 52,000 | 49,500 | 52,000 | 143 | 130 |
| 2010-11-12 | 49,600 | 50,800 | 48,000 | 50,500 | 188 | 126.25 |
| 2010-11-11 | 48,400 | 49,900 | 47,800 | 48,900 | 132 | 122.25 |
| 2010-11-10 | 45,000 | 48,200 | 45,000 | 47,000 | 103 | 117.50 |
| 2010-11-09 | 44,900 | 44,900 | 43,552 | 44,852 | 11 | 112.13 |
| 2010-11-08 | 44,500 | 45,000 | 42,100 | 45,000 | 28 | 112.50 |
| 2010-11-05 | 42,400 | 43,700 | 41,000 | 43,700 | 30 | 109.25 |
| 2010-11-04 | 40,052 | 42,000 | 40,052 | 41,700 | 23 | 104.25 |
| 2010-11-02 | 43,600 | 43,600 | 40,000 | 40,000 | 68 | 100 |
| 2010-11-01 | 44,700 | 45,300 | 43,600 | 43,600 | 55 | 109 |
| 2010-10-29 | 46,900 | 46,900 | 44,000 | 44,000 | 88 | 110 |
| 2010-10-28 | 44,200 | 45,200 | 43,152 | 45,200 | 32 | 113 |
| 2010-10-27 | 44,800 | 45,100 | 43,500 | 45,100 | 53 | 112.75 |
| 2010-10-26 | 46,800 | 46,800 | 41,300 | 42,752 | 135 | 106.88 |
| 2010-10-25 | 39,400 | 45,400 | 38,252 | 45,400 | 155 | 113.50 |
| 2010-10-22 | 37,500 | 39,900 | 37,500 | 38,400 | 48 | 96 |
| 2010-10-21 | 38,100 | 38,500 | 37,300 | 37,300 | 35 | 93.25 |
| 2010-10-20 | 39,100 | 39,100 | 38,500 | 38,500 | 38 | 96.25 |
| 2010-10-19 | 39,100 | 40,500 | 39,000 | 39,052 | 72 | 97.63 |
| 2010-10-18 | 40,500 | 40,500 | 39,800 | 39,800 | 29 | 99.50 |
| 2010-10-15 | 42,000 | 42,000 | 39,000 | 40,000 | 105 | 100 |
| 2010-10-14 | 43,500 | 43,500 | 42,000 | 42,500 | 100 | 106.25 |
| 2010-10-13 | 44,700 | 44,700 | 44,500 | 44,500 | 34 | 111.25 |
| 2010-10-12 | 44,600 | 45,400 | 44,600 | 45,100 | 21 | 112.75 |
| 2010-10-08 | 46,000 | 46,000 | 45,000 | 46,000 | 38 | 115 |
| 2010-10-07 | 45,000 | 46,000 | 45,000 | 46,000 | 9 | 115 |
| 2010-10-06 | 46,052 | 46,052 | 44,500 | 45,500 | 46 | 113.75 |
| 2010-10-05 | 48,500 | 48,500 | 44,500 | 46,000 | 81 | 115 |
| 2010-10-04 | 49,152 | 49,152 | 48,900 | 48,952 | 61 | 122.38 |
| 2010-10-01 | 50,300 | 50,300 | 49,152 | 49,152 | 41 | 122.88 |
| 2010-09-30 | 50,500 | 50,500 | 49,152 | 49,600 | 87 | 124 |
| 2010-09-29 | 49,200 | 49,700 | 49,000 | 49,700 | 40 | 124.25 |
| 2010-09-28 | 49,000 | 49,600 | 49,000 | 49,500 | 24 | 123.75 |
| 2010-09-27 | 49,900 | 49,900 | 49,600 | 49,800 | 91 | 124.50 |
| 2010-09-24 | 50,300 | 50,900 | 50,300 | 50,300 | 15 | 125.75 |
| 2010-09-22 | 50,400 | 50,900 | 50,200 | 50,600 | 32 | 126.50 |
| 2010-09-21 | 50,400 | 50,500 | 50,000 | 50,300 | 34 | 125.75 |
| 2010-09-17 | 49,800 | 50,300 | 49,800 | 50,300 | 35 | 125.75 |
| 2010-09-16 | 52,000 | 52,000 | 50,000 | 50,200 | 49 | 125.50 |
| 2010-09-15 | 50,000 | 51,500 | 49,300 | 51,200 | 69 | 128 |
| 2010-09-14 | 50,300 | 50,300 | 49,800 | 49,900 | 66 | 124.75 |
| 2010-09-13 | 49,900 | 51,200 | 49,900 | 50,500 | 33 | 126.25 |
| 2010-09-10 | 50,300 | 51,100 | 50,200 | 50,200 | 24 | 125.50 |
| 2010-09-09 | 50,000 | 50,500 | 49,500 | 50,000 | 55 | 125 |
| 2010-09-08 | 50,500 | 50,500 | 49,700 | 50,000 | 74 | 125 |
| 2010-09-07 | 52,300 | 52,300 | 51,000 | 51,500 | 56 | 128.75 |
| 2010-09-06 | 50,900 | 53,000 | 50,300 | 52,000 | 107 | 130 |
| 2010-09-03 | 50,100 | 50,700 | 49,900 | 50,500 | 74 | 126.25 |
| 2010-09-02 | 52,400 | 52,500 | 50,200 | 50,200 | 75 | 125.50 |
| 2010-09-01 | 50,500 | 52,000 | 49,852 | 52,000 | 65 | 130 |
| 2010-08-31 | 51,500 | 51,900 | 49,800 | 49,952 | 86 | 124.88 |
| 2010-08-30 | 51,200 | 51,200 | 50,100 | 50,500 | 85 | 126.25 |
| 2010-08-27 | 49,300 | 50,300 | 49,100 | 49,500 | 100 | 123.75 |
| 2010-08-26 | 51,000 | 52,900 | 50,000 | 50,500 | 144 | 126.25 |
| 2010-08-25 | 50,500 | 51,200 | 50,100 | 50,300 | 54 | 125.75 |
| 2010-08-24 | 52,000 | 52,900 | 51,000 | 52,000 | 108 | 130 |
| 2010-08-23 | 54,000 | 54,000 | 52,200 | 53,000 | 39 | 132.50 |
| 2010-08-20 | 52,100 | 54,900 | 52,000 | 54,900 | 60 | 137.25 |
| 2010-08-19 | 51,000 | 55,000 | 50,900 | 54,800 | 128 | 137 |
| 2010-08-18 | 51,000 | 52,000 | 50,900 | 51,400 | 54 | 128.50 |
| 2010-08-17 | 52,500 | 52,700 | 50,400 | 51,900 | 151 | 129.75 |
| 2010-08-16 | 54,900 | 55,100 | 51,600 | 51,600 | 77 | 129 |
| 2010-08-13 | 55,500 | 56,000 | 53,200 | 54,900 | 114 | 137.25 |
| 2010-08-12 | 55,000 | 55,000 | 52,500 | 54,500 | 260 | 136.25 |
| 2010-08-11 | 57,100 | 57,300 | 55,100 | 56,400 | 238 | 141 |
| 2010-08-10 | 58,600 | 58,900 | 57,600 | 58,500 | 148 | 146.25 |
| 2010-08-09 | 59,900 | 59,900 | 58,000 | 59,600 | 138 | 149 |
| 2010-08-06 | 60,000 | 60,000 | 56,200 | 59,900 | 422 | 149.75 |
| 2010-08-05 | 63,500 | 63,600 | 60,000 | 60,300 | 430 | 150.75 |
| 2010-08-04 | 64,800 | 65,500 | 63,000 | 63,300 | 322 | 158.25 |
| 2010-08-03 | 63,000 | 65,200 | 61,200 | 63,900 | 634 | 159.75 |
| 2010-08-02 | 68,600 | 68,900 | 61,400 | 61,400 | 830 | 153.50 |
| 2010-07-30 | 69,900 | 71,000 | 66,100 | 66,600 | 1,075 | 166.50 |
| 2010-07-29 | 69,700 | 74,400 | 68,400 | 70,700 | 2,342 | 176.75 |
| 2010-07-28 | 65,900 | 71,200 | 65,900 | 69,700 | 5,746 | 174.25 |
| 2010-07-27 | 95,000 | 98,000 | 80,900 | 80,900 | 527 | 202.25 |
| 2010-07-26 | 96,000 | 96,100 | 92,500 | 95,900 | 72 | 239.75 |
| 2010-07-23 | 96,700 | 98,000 | 96,700 | 98,000 | 30 | 245 |
| 2010-07-22 | 96,800 | 97,000 | 92,500 | 95,900 | 76 | 239.75 |
| 2010-07-21 | 96,700 | 99,800 | 96,700 | 97,700 | 56 | 244.25 |
| 2010-07-20 | 96,000 | 97,800 | 92,500 | 96,800 | 63 | 242 |
| 2010-07-16 | 92,100 | 98,000 | 92,100 | 97,500 | 108 | 243.75 |
| 2010-07-15 | 95,000 | 95,100 | 88,000 | 95,100 | 199 | 237.75 |
| 2010-07-14 | 97,600 | 99,000 | 94,000 | 97,500 | 195 | 243.75 |
| 2010-07-13 | 101,200 | 102,000 | 97,100 | 100,000 | 114 | 250 |
| 2010-07-12 | 102,000 | 102,000 | 95,500 | 99,700 | 160 | 249.25 |
| 2010-07-09 | 104,600 | 104,900 | 101,000 | 102,700 | 210 | 256.75 |
| 2010-07-08 | 104,600 | 107,000 | 102,000 | 105,000 | 247 | 262.50 |
| 2010-07-07 | 106,900 | 107,500 | 103,900 | 106,300 | 416 | 265.75 |
| 2010-07-06 | 102,600 | 108,000 | 101,500 | 106,800 | 379 | 267 |
| 2010-07-05 | 102,500 | 104,900 | 101,000 | 102,700 | 217 | 256.75 |
| 2010-07-02 | 98,000 | 102,500 | 97,000 | 102,500 | 395 | 256.25 |
| 2010-07-01 | 91,100 | 100,000 | 91,100 | 98,300 | 283 | 245.75 |
| 2010-06-30 | 93,400 | 94,000 | 87,900 | 94,000 | 375 | 235 |
| 2010-06-29 | 103,000 | 104,200 | 93,000 | 95,200 | 495 | 238 |
| 2010-06-28 | 103,600 | 105,400 | 102,000 | 103,500 | 444 | 258.75 |
| 2010-06-25 | 103,900 | 104,500 | 101,200 | 103,700 | 217 | 259.25 |
| 2010-06-24 | 102,200 | 106,200 | 100,600 | 103,900 | 405 | 259.75 |
| 2010-06-23 | 97,100 | 105,000 | 96,200 | 102,900 | 979 | 257.25 |
| 2010-06-22 | 98,300 | 99,800 | 96,000 | 98,300 | 451 | 245.75 |
| 2010-06-21 | 93,000 | 99,400 | 93,000 | 97,800 | 677 | 244.50 |
| 2010-06-18 | 91,600 | 92,800 | 91,000 | 92,600 | 253 | 231.50 |
| 2010-06-17 | 91,800 | 93,000 | 91,000 | 92,600 | 254 | 231.50 |
| 2010-06-16 | 92,200 | 92,500 | 91,000 | 92,500 | 54 | 231.25 |
| 2010-06-15 | 91,300 | 92,500 | 91,000 | 92,200 | 145 | 230.50 |
| 2010-06-14 | 93,300 | 93,300 | 90,500 | 92,200 | 95 | 230.50 |
| 2010-06-11 | 92,900 | 93,700 | 91,400 | 93,300 | 172 | 233.25 |
| 2010-06-10 | 91,500 | 94,000 | 90,600 | 92,700 | 146 | 231.75 |
| 2010-06-09 | 90,000 | 92,800 | 90,000 | 92,800 | 193 | 232 |
| 2010-06-08 | 88,500 | 90,500 | 88,500 | 90,300 | 53 | 225.75 |
| 2010-06-07 | 90,000 | 90,400 | 88,500 | 90,400 | 28 | 226 |
| 2010-06-04 | 88,800 | 90,900 | 88,500 | 90,500 | 101 | 226.25 |
| 2010-06-03 | 90,400 | 90,900 | 87,000 | 90,800 | 107 | 227 |
| 2010-06-02 | 92,000 | 92,000 | 90,100 | 91,400 | 46 | 228.50 |
| 2010-06-01 | 93,000 | 93,100 | 91,000 | 92,600 | 54 | 231.50 |
| 2010-05-31 | 93,500 | 94,000 | 92,000 | 93,300 | 81 | 233.25 |
| 2010-05-28 | 94,000 | 94,600 | 93,000 | 94,200 | 88 | 235.50 |
| 2010-05-27 | 91,300 | 93,500 | 90,500 | 93,500 | 48 | 233.75 |
| 2010-05-26 | 92,500 | 94,100 | 91,000 | 92,800 | 20 | 232 |
| 2010-05-25 | 90,500 | 95,000 | 90,000 | 94,900 | 166 | 237.25 |
| 2010-05-24 | 85,200 | 92,500 | 82,000 | 92,000 | 261 | 230 |
| 2010-05-21 | 80,400 | 86,500 | 80,400 | 85,100 | 80 | 212.75 |
| 2010-05-20 | 84,400 | 85,000 | 83,000 | 84,900 | 43 | 212.25 |
| 2010-05-19 | 84,500 | 85,900 | 80,100 | 85,900 | 103 | 214.75 |
| 2010-05-18 | 84,300 | 88,000 | 83,700 | 86,500 | 101 | 216.25 |
| 2010-05-17 | 79,100 | 85,000 | 79,000 | 85,000 | 148 | 212.50 |
| 2010-05-14 | 79,900 | 81,000 | 78,000 | 80,900 | 143 | 202.25 |
| 2010-05-13 | 83,800 | 86,400 | 79,000 | 82,500 | 170 | 206.25 |
| 2010-05-12 | 83,500 | 86,900 | 82,000 | 85,000 | 123 | 212.50 |
| 2010-05-11 | 88,000 | 88,000 | 82,700 | 86,500 | 197 | 216.25 |
| 2010-05-10 | 83,000 | 89,000 | 83,000 | 87,900 | 76 | 219.75 |
| 2010-05-07 | 84,100 | 87,400 | 80,000 | 86,000 | 296 | 215 |
| 2010-05-06 | 95,900 | 96,000 | 85,300 | 91,600 | 457 | 229 |
| 2010-04-30 | 97,000 | 98,000 | 93,000 | 96,400 | 222 | 241 |
| 2010-04-28 | 95,600 | 99,200 | 94,300 | 97,000 | 362 | 242.50 |
| 2010-04-27 | 92,000 | 99,900 | 91,100 | 97,200 | 1,000 | 243 |
| 2010-04-26 | 113,000 | 116,000 | 112,600 | 115,000 | 631 | 287.50 |
| 2010-04-23 | 107,100 | 112,700 | 106,000 | 111,000 | 811 | 277.50 |
| 2010-04-22 | 108,700 | 108,700 | 105,600 | 107,000 | 296 | 267.50 |
| 2010-04-21 | 102,800 | 109,000 | 101,500 | 108,500 | 857 | 271.25 |
| 2010-04-20 | 99,700 | 107,000 | 98,400 | 102,900 | 1,031 | 257.25 |
| 2010-04-19 | 90,000 | 98,800 | 89,800 | 98,700 | 483 | 246.75 |
| 2010-04-16 | 94,300 | 94,300 | 91,000 | 92,800 | 205 | 232 |
| 2010-04-15 | 94,600 | 96,000 | 94,200 | 94,300 | 190 | 235.75 |
| 2010-04-14 | 90,200 | 94,900 | 90,200 | 94,400 | 249 | 236 |
| 2010-04-13 | 95,000 | 95,000 | 89,000 | 93,000 | 272 | 232.50 |
| 2010-04-12 | 90,000 | 95,000 | 86,400 | 95,000 | 301 | 237.50 |
| 2010-04-09 | 90,300 | 92,800 | 87,500 | 87,500 | 289 | 218.75 |
| 2010-04-08 | 81,700 | 89,000 | 80,600 | 89,000 | 325 | 222.50 |
| 2010-04-07 | 80,100 | 83,000 | 80,000 | 81,700 | 85 | 204.25 |
| 2010-04-06 | 81,500 | 82,000 | 79,000 | 81,900 | 204 | 204.75 |
| 2010-04-05 | 80,000 | 84,500 | 78,000 | 80,600 | 277 | 201.50 |
| 2010-04-02 | 78,100 | 83,000 | 78,000 | 81,500 | 253 | 203.75 |
| 2010-04-01 | 72,000 | 77,000 | 70,300 | 77,000 | 195 | 192.50 |
| 2010-03-31 | 78,100 | 85,000 | 73,500 | 76,500 | 499 | 191.25 |
| 2010-03-30 | 67,200 | 76,500 | 67,200 | 76,500 | 587 | 191.25 |
| 2010-03-29 | 65,000 | 68,000 | 63,500 | 66,500 | 50 | 166.25 |
| 2010-03-26 | 69,600 | 69,600 | 64,000 | 66,500 | 115 | 166.25 |
| 2010-03-25 | 60,500 | 71,000 | 60,500 | 70,800 | 366 | 177 |
| 2010-03-24 | 61,500 | 62,500 | 59,600 | 61,500 | 35 | 153.75 |
| 2010-03-23 | 61,000 | 61,500 | 60,000 | 61,500 | 22 | 153.75 |
| 2010-03-19 | 61,200 | 61,200 | 60,000 | 60,000 | 78 | 150 |
| 2010-03-18 | 57,500 | 61,000 | 57,500 | 61,000 | 21 | 152.50 |
| 2010-03-17 | 58,000 | 58,100 | 57,600 | 57,600 | 14 | 144 |
| 2010-03-16 | 57,500 | 57,900 | 57,100 | 57,900 | 10 | 144.75 |
| 2010-03-15 | 57,900 | 57,900 | 57,000 | 57,000 | 3 | 142.50 |
| 2010-03-12 | 56,500 | 57,500 | 55,700 | 57,500 | 35 | 143.75 |
| 2010-03-11 | 56,500 | 56,500 | 56,500 | 56,500 | 3 | 141.25 |
| 2010-03-10 | 56,000 | 56,500 | 56,000 | 56,500 | 5 | 141.25 |
| 2010-03-09 | 57,400 | 57,400 | 55,900 | 57,000 | 8 | 142.50 |
| 2010-03-08 | 57,700 | 57,700 | 55,900 | 55,900 | 17 | 139.75 |
| 2010-03-05 | 56,300 | 57,400 | 55,700 | 55,700 | 20 | 139.25 |
| 2010-03-04 | 56,900 | 56,900 | 56,300 | 56,300 | 18 | 140.75 |
| 2010-03-03 | 56,500 | 58,000 | 56,500 | 58,000 | 3 | 145 |
| 2010-03-02 | 58,800 | 58,800 | 57,300 | 57,300 | 21 | 143.25 |
| 2010-03-01 | 59,800 | 59,800 | 58,000 | 58,000 | 39 | 145 |
| 2010-02-26 | 59,000 | 59,000 | 59,000 | 59,000 | 45 | 147.50 |
| 2010-02-25 | 57,600 | 58,300 | 57,600 | 58,300 | 18 | 145.75 |
| 2010-02-24 | 57,800 | 58,000 | 57,800 | 57,900 | 6 | 144.75 |
| 2010-02-23 | 56,100 | 57,000 | 56,100 | 57,000 | 11 | 142.50 |
| 2010-02-22 | 58,000 | 59,000 | 56,300 | 57,000 | 23 | 142.50 |
| 2010-02-19 | 56,600 | 57,500 | 56,500 | 57,500 | 54 | 143.75 |
| 2010-02-18 | 58,000 | 58,000 | 56,800 | 57,000 | 22 | 142.50 |
| 2010-02-17 | 57,200 | 58,000 | 57,000 | 58,000 | 20 | 145 |
| 2010-02-16 | 57,500 | 58,000 | 56,700 | 58,000 | 5 | 145 |
| 2010-02-15 | 57,600 | 58,500 | 57,600 | 58,500 | 6 | 146.25 |
| 2010-02-12 | 59,000 | 59,500 | 56,500 | 58,500 | 33 | 146.25 |
| 2010-02-10 | 60,800 | 60,800 | 60,500 | 60,700 | 6 | 151.75 |
| 2010-02-09 | 59,500 | 60,900 | 59,400 | 60,900 | 46 | 152.25 |
| 2010-02-08 | 61,800 | 61,800 | 60,000 | 61,000 | 11 | 152.50 |
| 2010-02-05 | 60,800 | 61,200 | 60,100 | 61,200 | 8 | 153 |
| 2010-02-04 | 60,600 | 61,900 | 60,600 | 61,900 | 12 | 154.75 |
| 2010-02-03 | 60,800 | 60,800 | 60,600 | 60,600 | 8 | 151.50 |
| 2010-02-02 | 61,900 | 62,200 | 60,800 | 61,500 | 20 | 153.75 |
| 2010-02-01 | 60,600 | 62,700 | 59,800 | 62,400 | 33 | 156 |
| 2010-01-29 | 64,000 | 64,000 | 61,500 | 63,300 | 93 | 158.25 |
| 2010-01-28 | 60,800 | 63,600 | 60,800 | 63,600 | 31 | 159 |
| 2010-01-27 | 61,200 | 62,600 | 60,100 | 60,500 | 38 | 151.25 |
| 2010-01-26 | 60,500 | 62,000 | 60,400 | 61,900 | 30 | 154.75 |
| 2010-01-25 | 59,800 | 60,500 | 59,800 | 60,500 | 28 | 151.25 |
| 2010-01-22 | 60,400 | 61,000 | 60,000 | 60,000 | 41 | 150 |
| 2010-01-21 | 61,000 | 62,000 | 59,300 | 61,500 | 15 | 153.75 |
| 2010-01-20 | 62,000 | 62,000 | 60,000 | 61,000 | 34 | 152.50 |
| 2010-01-19 | 62,000 | 62,000 | 60,000 | 61,000 | 27 | 152.50 |
| 2010-01-18 | 58,000 | 62,500 | 58,000 | 60,800 | 118 | 152 |
| 2010-01-15 | 58,100 | 58,200 | 57,100 | 57,600 | 13 | 144 |
| 2010-01-14 | 58,200 | 58,400 | 58,000 | 58,000 | 14 | 145 |
| 2010-01-13 | 57,500 | 58,000 | 57,000 | 58,000 | 20 | 145 |
| 2010-01-12 | 59,000 | 59,000 | 56,500 | 58,500 | 27 | 146.25 |
| 2010-01-08 | 59,000 | 60,000 | 57,000 | 59,000 | 9 | 147.50 |
| 2010-01-07 | 57,600 | 58,500 | 57,600 | 58,500 | 10 | 146.25 |
| 2010-01-06 | 59,500 | 59,600 | 59,500 | 59,600 | 6 | 149 |
| 2010-01-05 | 64,000 | 64,000 | 60,000 | 61,000 | 66 | 152.50 |
| 2010-01-04 | 62,900 | 62,900 | 59,300 | 60,000 | 46 | 150 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2012-03-28]1株→200株 [2008-03-26]1株→3株
