6659 (株)メディアリンクス 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 | 37,050 | 37,050 | 36,750 | 36,800 | 6 | 368 |
| 2010-12-29 | 37,000 | 37,250 | 36,700 | 37,250 | 22 | 372.50 |
| 2010-12-28 | 36,800 | 37,000 | 36,700 | 36,750 | 31 | 367.50 |
| 2010-12-27 | 37,900 | 37,900 | 36,600 | 37,000 | 83 | 370 |
| 2010-12-24 | 36,950 | 36,950 | 36,150 | 36,900 | 105 | 369 |
| 2010-12-22 | 36,900 | 37,100 | 36,000 | 36,300 | 51 | 363 |
| 2010-12-21 | 35,500 | 36,050 | 35,500 | 35,800 | 63 | 358 |
| 2010-12-20 | 36,100 | 36,600 | 35,200 | 36,600 | 36 | 366 |
| 2010-12-17 | 36,100 | 36,950 | 35,500 | 36,950 | 82 | 369.50 |
| 2010-12-16 | 37,000 | 37,000 | 36,000 | 37,000 | 8 | 370 |
| 2010-12-15 | 36,500 | 37,800 | 35,100 | 36,500 | 45 | 365 |
| 2010-12-14 | 37,100 | 38,000 | 36,500 | 36,650 | 28 | 366.50 |
| 2010-12-13 | 37,400 | 38,500 | 37,000 | 37,000 | 24 | 370 |
| 2010-12-10 | 38,000 | 38,800 | 37,300 | 37,400 | 41 | 374 |
| 2010-12-09 | 37,100 | 38,000 | 36,500 | 36,800 | 66 | 368 |
| 2010-12-08 | 37,300 | 37,850 | 37,300 | 37,350 | 17 | 373.50 |
| 2010-12-07 | 38,000 | 38,000 | 36,400 | 38,000 | 30 | 380 |
| 2010-12-06 | 38,000 | 38,800 | 38,000 | 38,800 | 24 | 388 |
| 2010-12-03 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2010-12-02 | 38,700 | 38,700 | 37,100 | 37,100 | 22 | 371 |
| 2010-12-01 | 37,000 | 37,700 | 36,950 | 37,700 | 8 | 377 |
| 2010-11-30 | 37,000 | 38,500 | 37,000 | 37,150 | 13 | 371.50 |
| 2010-11-29 | 38,500 | 38,500 | 37,000 | 37,000 | 44 | 370 |
| 2010-11-26 | 39,200 | 39,300 | 37,100 | 37,100 | 31 | 371 |
| 2010-11-25 | 39,300 | 39,950 | 39,300 | 39,650 | 17 | 396.50 |
| 2010-11-24 | 39,950 | 39,950 | 39,950 | 39,950 | 2 | 399.50 |
| 2010-11-22 | 39,100 | 40,500 | 38,600 | 39,950 | 39 | 399.50 |
| 2010-11-19 | 40,400 | 40,500 | 40,400 | 40,500 | 12 | 405 |
| 2010-11-18 | 40,000 | 40,500 | 39,000 | 39,000 | 14 | 390 |
| 2010-11-17 | 40,050 | 40,700 | 39,700 | 40,700 | 8 | 407 |
| 2010-11-16 | 39,400 | 41,450 | 39,400 | 41,450 | 8 | 414.50 |
| 2010-11-15 | 42,700 | 42,700 | 40,250 | 41,500 | 12 | 415 |
| 2010-11-12 | 41,900 | 42,000 | 38,400 | 40,000 | 24 | 400 |
| 2010-11-11 | 38,500 | 40,900 | 38,500 | 40,900 | 18 | 409 |
| 2010-11-10 | 38,600 | 38,600 | 38,600 | 38,600 | 1 | 386 |
| 2010-11-09 | 38,450 | 38,550 | 36,450 | 38,550 | 5 | 385.50 |
| 2010-11-08 | 38,500 | 38,500 | 36,000 | 38,400 | 11 | 384 |
| 2010-11-05 | 37,300 | 38,200 | 37,300 | 38,200 | 8 | 382 |
| 2010-11-04 | 38,000 | 38,000 | 38,000 | 38,000 | 7 | 380 |
| 2010-11-02 | 35,450 | 36,700 | 35,450 | 36,700 | 3 | 367 |
| 2010-11-01 | 35,000 | 35,000 | 35,000 | 35,000 | 8 | 350 |
| 2010-10-29 | 37,450 | 37,450 | 35,950 | 36,000 | 15 | 360 |
| 2010-10-28 | 37,800 | 37,800 | 37,450 | 37,450 | 22 | 374.50 |
| 2010-10-27 | 35,500 | 37,800 | 35,200 | 37,800 | 30 | 378 |
| 2010-10-26 | 37,000 | 37,000 | 35,000 | 35,500 | 43 | 355 |
| 2010-10-25 | 37,500 | 37,500 | 37,000 | 37,000 | 5 | 370 |
| 2010-10-22 | 38,000 | 38,700 | 37,850 | 38,700 | 7 | 387 |
| 2010-10-21 | 37,100 | 38,400 | 36,300 | 37,150 | 12 | 371.50 |
| 2010-10-20 | 37,100 | 37,100 | 37,100 | 37,100 | 3 | 371 |
| 2010-10-19 | 37,650 | 37,900 | 37,100 | 37,900 | 8 | 379 |
| 2010-10-18 | 39,000 | 39,000 | 37,550 | 38,000 | 10 | 380 |
| 2010-10-15 | 41,700 | 41,700 | 39,400 | 40,000 | 34 | 400 |
| 2010-10-14 | 40,000 | 40,000 | 37,700 | 38,200 | 22 | 382 |
| 2010-10-13 | 38,200 | 39,600 | 38,200 | 39,600 | 3 | 396 |
| 2010-10-12 | 40,300 | 40,300 | 40,300 | 40,300 | 3 | 403 |
| 2010-10-08 | 39,900 | 39,900 | 39,900 | 39,900 | 2 | 399 |
| 2010-10-07 | 37,350 | 40,000 | 37,350 | 39,500 | 20 | 395 |
| 2010-10-06 | 37,350 | 37,650 | 37,350 | 37,450 | 21 | 374.50 |
| 2010-10-05 | 39,000 | 40,000 | 38,000 | 38,050 | 23 | 380.50 |
| 2010-10-04 | 39,000 | 39,000 | 39,000 | 39,000 | 12 | 390 |
| 2010-09-30 | 40,000 | 41,000 | 39,600 | 41,000 | 11 | 410 |
| 2010-09-29 | 40,500 | 41,300 | 40,500 | 41,300 | 14 | 413 |
| 2010-09-28 | 41,450 | 42,700 | 39,050 | 42,700 | 25 | 427 |
| 2010-09-27 | 39,800 | 39,950 | 39,000 | 39,350 | 17 | 393.50 |
| 2010-09-24 | 39,500 | 40,900 | 39,400 | 39,700 | 14 | 397 |
| 2010-09-22 | 40,100 | 40,300 | 40,100 | 40,100 | 5 | 401 |
| 2010-09-21 | 40,100 | 40,200 | 40,000 | 40,000 | 5 | 400 |
| 2010-09-17 | 39,200 | 41,500 | 39,200 | 41,500 | 17 | 415 |
| 2010-09-16 | 40,050 | 40,750 | 39,200 | 39,200 | 28 | 392 |
| 2010-09-15 | 41,600 | 42,000 | 39,050 | 41,900 | 47 | 419 |
| 2010-09-14 | 43,250 | 43,250 | 41,500 | 41,750 | 32 | 417.50 |
| 2010-09-13 | 43,700 | 43,700 | 42,500 | 42,550 | 30 | 425.50 |
| 2010-09-10 | 43,100 | 43,100 | 41,800 | 43,000 | 46 | 430 |
| 2010-09-09 | 44,400 | 44,600 | 43,000 | 43,000 | 40 | 430 |
| 2010-09-08 | 43,800 | 44,800 | 42,200 | 44,000 | 180 | 440 |
| 2010-09-07 | 47,500 | 48,000 | 40,500 | 45,200 | 896 | 452 |
| 2010-09-06 | 37,000 | 44,000 | 37,000 | 44,000 | 665 | 440 |
| 2010-09-03 | 37,500 | 37,500 | 36,600 | 37,000 | 13 | 370 |
| 2010-09-02 | 38,350 | 38,350 | 36,600 | 36,600 | 53 | 366 |
| 2010-09-01 | 34,000 | 39,400 | 33,550 | 36,950 | 109 | 369.50 |
| 2010-08-31 | 33,200 | 33,900 | 33,200 | 33,900 | 11 | 339 |
| 2010-08-30 | 32,850 | 33,900 | 32,600 | 33,900 | 24 | 339 |
| 2010-08-27 | 32,300 | 32,850 | 32,200 | 32,850 | 29 | 328.50 |
| 2010-08-26 | 32,400 | 33,500 | 32,400 | 33,300 | 6 | 333 |
| 2010-08-25 | 33,000 | 34,000 | 32,200 | 33,300 | 15 | 333 |
| 2010-08-24 | 33,500 | 34,000 | 33,300 | 34,000 | 17 | 340 |
| 2010-08-23 | 33,800 | 34,900 | 33,500 | 33,500 | 23 | 335 |
| 2010-08-20 | 35,800 | 35,800 | 33,800 | 34,500 | 47 | 345 |
| 2010-08-19 | 34,000 | 36,300 | 34,000 | 35,800 | 49 | 358 |
| 2010-08-18 | 33,000 | 33,400 | 32,100 | 33,100 | 30 | 331 |
| 2010-08-17 | 33,100 | 34,000 | 32,700 | 33,000 | 72 | 330 |
| 2010-08-16 | 34,200 | 34,200 | 32,700 | 34,000 | 17 | 340 |
| 2010-08-13 | 33,000 | 34,000 | 32,300 | 33,500 | 26 | 335 |
| 2010-08-12 | 32,000 | 34,000 | 31,800 | 33,100 | 52 | 331 |
| 2010-08-11 | 33,000 | 33,000 | 31,000 | 32,000 | 37 | 320 |
| 2010-08-10 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 330 |
| 2010-08-09 | 32,400 | 34,000 | 32,400 | 34,000 | 20 | 340 |
| 2010-08-06 | 33,700 | 34,400 | 32,700 | 34,400 | 12 | 344 |
| 2010-08-05 | 34,500 | 34,500 | 32,300 | 34,400 | 39 | 344 |
| 2010-08-04 | 33,500 | 34,000 | 33,000 | 33,800 | 43 | 338 |
| 2010-08-03 | 34,600 | 34,600 | 33,000 | 34,250 | 31 | 342.50 |
| 2010-08-02 | 34,500 | 35,400 | 34,500 | 35,400 | 4 | 354 |
| 2010-07-30 | 35,100 | 35,400 | 34,500 | 35,400 | 11 | 354 |
| 2010-07-29 | 35,600 | 35,800 | 35,500 | 35,800 | 11 | 358 |
| 2010-07-28 | 36,150 | 36,150 | 35,200 | 35,700 | 31 | 357 |
| 2010-07-27 | 34,900 | 36,150 | 34,200 | 36,150 | 10 | 361.50 |
| 2010-07-26 | 34,900 | 34,900 | 33,000 | 34,400 | 49 | 344 |
| 2010-07-23 | 37,500 | 37,500 | 34,200 | 35,000 | 31 | 350 |
| 2010-07-22 | 36,800 | 36,800 | 34,000 | 35,800 | 179 | 358 |
| 2010-07-21 | 37,300 | 37,300 | 35,450 | 35,450 | 133 | 354.50 |
| 2010-07-20 | 39,900 | 39,900 | 36,000 | 38,000 | 80 | 380 |
| 2010-07-16 | 41,000 | 41,000 | 39,000 | 40,000 | 71 | 400 |
| 2010-07-15 | 41,500 | 42,000 | 39,800 | 41,700 | 137 | 417 |
| 2010-07-14 | 41,200 | 42,600 | 40,600 | 42,600 | 60 | 426 |
| 2010-07-13 | 42,650 | 42,650 | 41,000 | 41,900 | 64 | 419 |
| 2010-07-12 | 43,700 | 43,700 | 42,650 | 42,650 | 21 | 426.50 |
| 2010-07-09 | 43,500 | 43,500 | 42,850 | 43,000 | 31 | 430 |
| 2010-07-08 | 44,600 | 44,800 | 43,000 | 44,200 | 85 | 442 |
| 2010-07-07 | 46,500 | 48,350 | 44,200 | 44,200 | 32 | 442 |
| 2010-07-06 | 46,200 | 47,500 | 46,050 | 46,800 | 72 | 468 |
| 2010-07-05 | 45,500 | 48,950 | 45,500 | 47,800 | 88 | 478 |
| 2010-07-02 | 45,100 | 45,450 | 44,350 | 45,450 | 65 | 454.50 |
| 2010-07-01 | 45,900 | 47,000 | 43,000 | 45,200 | 164 | 452 |
| 2010-06-30 | 45,000 | 45,950 | 43,200 | 45,950 | 131 | 459.50 |
| 2010-06-29 | 48,950 | 48,950 | 45,200 | 46,950 | 204 | 469.50 |
| 2010-06-28 | 52,000 | 52,500 | 48,050 | 48,950 | 222 | 489.50 |
| 2010-06-25 | 60,000 | 60,000 | 52,000 | 52,800 | 421 | 528 |
| 2010-06-24 | 57,600 | 57,700 | 55,700 | 56,000 | 187 | 560 |
| 2010-06-23 | 60,000 | 60,500 | 56,100 | 58,200 | 220 | 582 |
| 2010-06-22 | 60,800 | 61,400 | 58,000 | 58,300 | 282 | 583 |
| 2010-06-21 | 64,400 | 65,800 | 58,700 | 60,300 | 1,372 | 603 |
| 2010-06-18 | 60,900 | 65,400 | 60,100 | 65,400 | 1,003 | 654 |
| 2010-06-17 | 58,400 | 58,400 | 53,800 | 55,400 | 326 | 554 |
| 2010-06-16 | 61,500 | 61,500 | 57,600 | 58,100 | 330 | 581 |
| 2010-06-15 | 61,800 | 62,200 | 57,300 | 59,100 | 355 | 591 |
| 2010-06-14 | 65,800 | 68,000 | 60,500 | 61,600 | 697 | 616 |
| 2010-06-11 | 71,800 | 71,800 | 64,800 | 65,700 | 527 | 657 |
| 2010-06-10 | 70,000 | 73,200 | 65,000 | 72,000 | 711 | 720 |
| 2010-06-09 | 71,000 | 73,300 | 64,100 | 66,900 | 698 | 669 |
| 2010-06-08 | 87,200 | 88,000 | 70,700 | 70,900 | 2,589 | 709 |
| 2010-06-07 | 65,500 | 73,700 | 65,200 | 73,700 | 2,576 | 737 |
| 2010-06-04 | 54,000 | 63,800 | 54,000 | 63,700 | 1,187 | 637 |
| 2010-06-03 | 53,100 | 53,900 | 50,600 | 53,900 | 171 | 539 |
| 2010-06-02 | 53,000 | 55,500 | 50,000 | 53,200 | 272 | 532 |
| 2010-06-01 | 45,700 | 52,000 | 45,700 | 51,000 | 338 | 510 |
| 2010-05-31 | 41,800 | 45,000 | 41,800 | 45,000 | 9 | 450 |
| 2010-05-28 | 42,800 | 42,900 | 42,500 | 42,500 | 13 | 425 |
| 2010-05-27 | 41,100 | 41,900 | 41,100 | 41,900 | 17 | 419 |
| 2010-05-26 | 41,600 | 42,500 | 41,600 | 41,800 | 34 | 418 |
| 2010-05-25 | 42,900 | 42,900 | 41,800 | 41,900 | 55 | 419 |
| 2010-05-24 | 43,000 | 43,100 | 41,700 | 43,100 | 3 | 431 |
| 2010-05-21 | 40,200 | 42,900 | 40,200 | 42,900 | 46 | 429 |
| 2010-05-20 | 41,600 | 41,600 | 41,600 | 41,600 | 1 | 416 |
| 2010-05-19 | 42,800 | 42,800 | 40,150 | 41,000 | 49 | 410 |
| 2010-05-18 | 43,500 | 43,500 | 42,800 | 42,800 | 16 | 428 |
| 2010-05-17 | 43,800 | 46,900 | 42,800 | 42,800 | 46 | 428 |
| 2010-05-14 | 43,150 | 44,500 | 43,150 | 44,500 | 7 | 445 |
| 2010-05-13 | 43,000 | 44,800 | 43,000 | 44,800 | 24 | 448 |
| 2010-05-12 | 42,100 | 42,850 | 42,100 | 42,100 | 5 | 421 |
| 2010-05-11 | 42,350 | 42,450 | 41,400 | 42,100 | 37 | 421 |
| 2010-05-10 | 41,600 | 43,650 | 41,600 | 43,650 | 36 | 436.50 |
| 2010-05-07 | 41,100 | 44,450 | 41,100 | 43,000 | 81 | 430 |
| 2010-05-06 | 45,900 | 46,000 | 44,000 | 46,000 | 36 | 460 |
| 2010-04-30 | 46,700 | 47,450 | 46,150 | 46,700 | 26 | 467 |
| 2010-04-28 | 46,500 | 48,150 | 46,050 | 46,500 | 33 | 465 |
| 2010-04-27 | 46,950 | 48,100 | 46,800 | 47,900 | 58 | 479 |
| 2010-04-26 | 45,550 | 47,000 | 45,000 | 47,000 | 57 | 470 |
| 2010-04-23 | 45,550 | 45,600 | 45,550 | 45,550 | 6 | 455.50 |
| 2010-04-22 | 47,500 | 47,500 | 46,150 | 46,250 | 16 | 462.50 |
| 2010-04-21 | 45,300 | 46,200 | 45,000 | 46,200 | 21 | 462 |
| 2010-04-20 | 44,000 | 48,400 | 44,000 | 46,000 | 94 | 460 |
| 2010-04-19 | 43,600 | 44,600 | 43,600 | 44,600 | 26 | 446 |
| 2010-04-16 | 45,500 | 47,600 | 44,500 | 44,500 | 93 | 445 |
| 2010-04-15 | 45,500 | 47,000 | 45,100 | 46,200 | 35 | 462 |
| 2010-04-14 | 44,300 | 45,700 | 44,000 | 45,700 | 57 | 457 |
| 2010-04-13 | 46,500 | 46,500 | 45,000 | 45,700 | 36 | 457 |
| 2010-04-12 | 46,000 | 48,300 | 46,000 | 46,550 | 97 | 465.50 |
| 2010-04-09 | 43,650 | 46,000 | 42,800 | 46,000 | 100 | 460 |
| 2010-04-08 | 42,300 | 43,200 | 42,300 | 42,700 | 16 | 427 |
| 2010-04-07 | 43,800 | 44,000 | 41,300 | 43,000 | 77 | 430 |
| 2010-04-06 | 43,850 | 44,800 | 43,000 | 43,800 | 65 | 438 |
| 2010-04-05 | 43,500 | 44,400 | 42,600 | 43,650 | 72 | 436.50 |
| 2010-04-02 | 45,750 | 46,100 | 43,200 | 43,600 | 124 | 436 |
| 2010-04-01 | 46,500 | 47,700 | 42,000 | 46,450 | 154 | 464.50 |
| 2010-03-31 | 48,300 | 48,300 | 47,000 | 47,000 | 56 | 470 |
| 2010-03-30 | 48,500 | 50,000 | 47,300 | 48,300 | 174 | 483 |
| 2010-03-29 | 47,200 | 53,000 | 47,200 | 51,100 | 181 | 511 |
| 2010-03-26 | 48,400 | 50,000 | 47,100 | 47,200 | 184 | 472 |
| 2010-03-25 | 58,100 | 58,200 | 49,000 | 49,500 | 735 | 495 |
| 2010-03-24 | 49,300 | 55,200 | 49,300 | 55,200 | 757 | 552 |
| 2010-03-23 | 47,000 | 49,500 | 45,950 | 48,200 | 146 | 482 |
| 2010-03-19 | 45,600 | 46,300 | 43,850 | 45,950 | 233 | 459.50 |
| 2010-03-18 | 50,000 | 50,000 | 47,000 | 47,000 | 100 | 470 |
| 2010-03-17 | 51,000 | 52,000 | 48,500 | 50,900 | 177 | 509 |
| 2010-03-16 | 50,400 | 52,000 | 47,550 | 50,000 | 558 | 500 |
| 2010-03-15 | 46,100 | 51,400 | 45,150 | 51,400 | 432 | 514 |
| 2010-03-12 | 44,950 | 44,950 | 43,700 | 44,400 | 82 | 444 |
| 2010-03-11 | 43,400 | 44,300 | 43,350 | 44,300 | 117 | 443 |
| 2010-03-10 | 47,700 | 47,700 | 43,000 | 45,000 | 242 | 450 |
| 2010-03-09 | 43,300 | 44,000 | 42,250 | 42,800 | 218 | 428 |
| 2010-03-08 | 46,000 | 46,000 | 43,100 | 44,000 | 184 | 440 |
| 2010-03-05 | 46,000 | 47,800 | 44,050 | 44,900 | 443 | 449 |
| 2010-03-04 | 43,400 | 49,450 | 41,400 | 48,100 | 995 | 481 |
| 2010-03-03 | 52,900 | 55,100 | 43,300 | 43,300 | 3,609 | 433 |
| 2010-03-02 | 48,050 | 48,050 | 43,700 | 48,050 | 3,108 | 480.50 |
| 2010-03-01 | 41,050 | 41,050 | 40,000 | 41,050 | 453 | 410.50 |
| 2010-02-26 | 34,400 | 34,400 | 32,000 | 34,050 | 103 | 340.50 |
| 2010-02-25 | 35,000 | 35,200 | 32,200 | 33,500 | 344 | 335 |
| 2010-02-24 | 36,650 | 38,450 | 34,800 | 35,000 | 466 | 350 |
| 2010-02-23 | 35,550 | 42,500 | 35,550 | 37,150 | 1,208 | 371.50 |
| 2010-02-22 | 34,350 | 36,000 | 33,350 | 36,000 | 239 | 360 |
| 2010-02-19 | 32,000 | 36,950 | 30,500 | 36,200 | 353 | 362 |
| 2010-02-18 | 30,000 | 30,950 | 29,000 | 30,900 | 35 | 309 |
| 2010-02-17 | 29,400 | 30,400 | 28,800 | 30,400 | 78 | 304 |
| 2010-02-16 | 26,100 | 29,600 | 25,300 | 29,600 | 174 | 296 |
| 2010-02-15 | 28,000 | 28,500 | 24,500 | 28,500 | 111 | 285 |
| 2010-02-12 | 22,990 | 23,500 | 22,900 | 23,500 | 9 | 235 |
| 2010-02-10 | 22,150 | 22,700 | 22,150 | 22,700 | 17 | 227 |
| 2010-02-09 | 22,150 | 22,150 | 22,150 | 22,150 | 1 | 221.50 |
| 2010-02-08 | 22,500 | 22,500 | 22,000 | 22,000 | 22 | 220 |
| 2010-02-05 | 23,200 | 23,200 | 23,000 | 23,000 | 5 | 230 |
| 2010-02-04 | 23,500 | 23,500 | 23,500 | 23,500 | 2 | 235 |
| 2010-02-03 | 24,600 | 24,700 | 24,000 | 24,700 | 24 | 247 |
| 2010-02-02 | 25,500 | 25,500 | 23,700 | 24,490 | 13 | 244.90 |
| 2010-02-01 | 25,400 | 25,400 | 25,100 | 25,100 | 2 | 251 |
| 2010-01-28 | 25,900 | 25,900 | 25,000 | 25,500 | 24 | 255 |
| 2010-01-27 | 24,200 | 24,900 | 24,200 | 24,900 | 19 | 249 |
| 2010-01-26 | 22,910 | 23,300 | 22,910 | 23,300 | 3 | 233 |
| 2010-01-25 | 22,500 | 22,500 | 22,500 | 22,500 | 1 | 225 |
| 2010-01-22 | 24,000 | 24,000 | 23,000 | 23,000 | 18 | 230 |
| 2010-01-21 | 25,090 | 25,100 | 24,000 | 24,300 | 13 | 243 |
| 2010-01-20 | 24,300 | 24,300 | 24,300 | 24,300 | 6 | 243 |
| 2010-01-19 | 25,000 | 25,000 | 24,300 | 24,300 | 7 | 243 |
| 2010-01-18 | 27,000 | 27,000 | 26,000 | 26,000 | 6 | 260 |
| 2010-01-15 | 24,490 | 26,500 | 24,490 | 26,500 | 27 | 265 |
| 2010-01-13 | 24,600 | 24,600 | 23,150 | 23,150 | 10 | 231.50 |
| 2010-01-12 | 23,230 | 24,500 | 23,230 | 24,500 | 12 | 245 |
| 2010-01-08 | 24,220 | 24,220 | 24,220 | 24,220 | 2 | 242.20 |
| 2010-01-07 | 24,000 | 24,100 | 23,220 | 23,220 | 37 | 232.20 |
| 2010-01-06 | 22,940 | 24,000 | 22,940 | 24,000 | 19 | 240 |
| 2010-01-05 | 24,200 | 24,200 | 24,200 | 24,200 | 1 | 242 |
| 2010-01-04 | 23,600 | 24,890 | 23,600 | 24,200 | 23 | 242 |
分割・併合履歴 ： [2013-09-26]1株→100株
