6677 (株)エスケーエレクトロニクス 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 | 49,850 | 49,850 | 47,600 | 48,900 | 501 | 489 |
| 2010-12-29 | 50,400 | 51,900 | 48,150 | 50,300 | 680 | 503 |
| 2010-12-28 | 53,000 | 56,600 | 52,000 | 52,300 | 1,571 | 523 |
| 2010-12-27 | 49,150 | 53,600 | 48,900 | 52,500 | 1,329 | 525 |
| 2010-12-24 | 48,000 | 48,750 | 47,000 | 48,250 | 478 | 482.50 |
| 2010-12-22 | 45,800 | 49,800 | 45,800 | 46,950 | 1,905 | 469.50 |
| 2010-12-21 | 45,100 | 45,900 | 44,800 | 45,500 | 196 | 455 |
| 2010-12-20 | 45,300 | 46,000 | 45,000 | 45,050 | 286 | 450.50 |
| 2010-12-17 | 43,850 | 46,100 | 43,800 | 45,000 | 356 | 450 |
| 2010-12-16 | 45,000 | 45,000 | 43,400 | 43,700 | 306 | 437 |
| 2010-12-15 | 46,500 | 47,700 | 44,300 | 44,950 | 726 | 449.50 |
| 2010-12-14 | 43,700 | 45,800 | 43,700 | 45,350 | 282 | 453.50 |
| 2010-12-13 | 44,000 | 44,100 | 43,350 | 43,700 | 178 | 437 |
| 2010-12-10 | 45,100 | 45,100 | 43,150 | 44,200 | 197 | 442 |
| 2010-12-09 | 44,500 | 45,000 | 44,200 | 44,600 | 167 | 446 |
| 2010-12-08 | 45,600 | 45,850 | 44,950 | 44,950 | 122 | 449.50 |
| 2010-12-07 | 45,600 | 45,850 | 44,900 | 45,600 | 101 | 456 |
| 2010-12-06 | 46,000 | 46,000 | 44,800 | 45,850 | 89 | 458.50 |
| 2010-12-03 | 45,950 | 46,000 | 44,550 | 45,600 | 131 | 456 |
| 2010-12-02 | 47,350 | 47,350 | 44,700 | 45,000 | 524 | 450 |
| 2010-12-01 | 44,400 | 46,650 | 44,400 | 46,650 | 130 | 466.50 |
| 2010-11-30 | 46,900 | 47,500 | 44,500 | 45,700 | 316 | 457 |
| 2010-11-29 | 46,450 | 47,500 | 45,100 | 46,500 | 151 | 465 |
| 2010-11-26 | 48,000 | 48,000 | 44,300 | 45,950 | 220 | 459.50 |
| 2010-11-25 | 46,000 | 48,000 | 46,000 | 47,000 | 343 | 470 |
| 2010-11-24 | 43,800 | 45,100 | 42,350 | 45,000 | 354 | 450 |
| 2010-11-22 | 44,000 | 45,200 | 43,000 | 45,200 | 426 | 452 |
| 2010-11-19 | 42,000 | 43,000 | 41,500 | 43,000 | 280 | 430 |
| 2010-11-18 | 40,600 | 42,300 | 40,550 | 40,850 | 101 | 408.50 |
| 2010-11-17 | 41,650 | 41,650 | 39,900 | 40,550 | 138 | 405.50 |
| 2010-11-16 | 42,300 | 44,000 | 41,250 | 42,100 | 273 | 421 |
| 2010-11-15 | 42,500 | 42,500 | 41,700 | 41,750 | 122 | 417.50 |
| 2010-11-12 | 40,800 | 42,300 | 40,800 | 41,700 | 139 | 417 |
| 2010-11-11 | 41,100 | 41,750 | 40,800 | 41,000 | 240 | 410 |
| 2010-11-10 | 38,000 | 41,800 | 37,600 | 41,750 | 362 | 417.50 |
| 2010-11-09 | 38,000 | 38,500 | 36,500 | 38,000 | 193 | 380 |
| 2010-11-08 | 34,900 | 37,000 | 34,800 | 37,000 | 171 | 370 |
| 2010-11-05 | 33,500 | 34,350 | 33,300 | 34,300 | 99 | 343 |
| 2010-11-04 | 33,500 | 33,900 | 33,000 | 33,300 | 94 | 333 |
| 2010-11-02 | 34,700 | 34,700 | 33,300 | 33,500 | 81 | 335 |
| 2010-11-01 | 34,200 | 34,200 | 31,700 | 34,000 | 170 | 340 |
| 2010-10-29 | 35,500 | 35,500 | 34,500 | 35,000 | 81 | 350 |
| 2010-10-28 | 36,850 | 36,850 | 35,250 | 36,000 | 91 | 360 |
| 2010-10-27 | 35,650 | 36,350 | 35,150 | 36,350 | 96 | 363.50 |
| 2010-10-26 | 36,000 | 36,700 | 35,500 | 36,700 | 56 | 367 |
| 2010-10-25 | 36,800 | 36,800 | 35,600 | 36,300 | 57 | 363 |
| 2010-10-22 | 35,900 | 36,800 | 35,700 | 36,800 | 42 | 368 |
| 2010-10-21 | 37,800 | 37,800 | 35,700 | 36,900 | 54 | 369 |
| 2010-10-20 | 35,900 | 36,550 | 35,700 | 36,500 | 119 | 365 |
| 2010-10-19 | 38,700 | 38,700 | 35,550 | 37,400 | 98 | 374 |
| 2010-10-18 | 37,000 | 37,400 | 35,000 | 37,400 | 126 | 374 |
| 2010-10-15 | 38,000 | 38,000 | 37,200 | 37,400 | 122 | 374 |
| 2010-10-14 | 39,100 | 39,450 | 37,800 | 38,200 | 157 | 382 |
| 2010-10-13 | 41,000 | 41,350 | 39,400 | 39,500 | 382 | 395 |
| 2010-10-12 | 37,100 | 39,550 | 37,100 | 39,000 | 333 | 390 |
| 2010-10-08 | 38,000 | 38,500 | 36,500 | 36,600 | 42 | 366 |
| 2010-10-07 | 36,500 | 37,800 | 36,000 | 37,800 | 84 | 378 |
| 2010-10-06 | 35,400 | 36,200 | 35,000 | 36,000 | 184 | 360 |
| 2010-10-05 | 35,100 | 36,250 | 34,300 | 35,600 | 199 | 356 |
| 2010-10-04 | 37,700 | 37,800 | 36,200 | 36,950 | 88 | 369.50 |
| 2010-10-01 | 39,000 | 39,000 | 36,900 | 38,000 | 134 | 380 |
| 2010-09-30 | 38,000 | 38,800 | 37,800 | 38,800 | 201 | 388 |
| 2010-09-29 | 38,800 | 38,800 | 38,100 | 38,200 | 157 | 382 |
| 2010-09-28 | 39,000 | 39,200 | 38,200 | 39,000 | 96 | 390 |
| 2010-09-27 | 40,300 | 40,300 | 38,700 | 39,200 | 245 | 392 |
| 2010-09-24 | 40,050 | 40,200 | 39,250 | 40,200 | 321 | 402 |
| 2010-09-22 | 40,250 | 41,000 | 40,200 | 40,200 | 159 | 402 |
| 2010-09-21 | 41,100 | 41,100 | 40,200 | 40,200 | 145 | 402 |
| 2010-09-17 | 40,750 | 41,300 | 40,450 | 40,900 | 105 | 409 |
| 2010-09-16 | 41,100 | 41,300 | 40,250 | 40,400 | 151 | 404 |
| 2010-09-15 | 41,400 | 42,000 | 40,200 | 41,300 | 137 | 413 |
| 2010-09-14 | 41,700 | 41,750 | 40,700 | 40,900 | 171 | 409 |
| 2010-09-13 | 42,850 | 43,000 | 41,650 | 42,500 | 161 | 425 |
| 2010-09-10 | 42,200 | 42,500 | 41,250 | 42,500 | 136 | 425 |
| 2010-09-09 | 41,800 | 42,800 | 41,100 | 41,100 | 179 | 411 |
| 2010-09-08 | 42,100 | 42,800 | 41,050 | 41,800 | 323 | 418 |
| 2010-09-07 | 40,800 | 41,100 | 40,200 | 40,800 | 157 | 408 |
| 2010-09-06 | 40,800 | 41,950 | 40,050 | 40,800 | 203 | 408 |
| 2010-09-03 | 41,000 | 41,000 | 39,700 | 40,700 | 271 | 407 |
| 2010-09-02 | 41,500 | 42,300 | 40,900 | 40,950 | 111 | 409.50 |
| 2010-09-01 | 41,300 | 42,000 | 40,700 | 41,800 | 105 | 418 |
| 2010-08-31 | 42,500 | 42,500 | 41,550 | 41,900 | 119 | 419 |
| 2010-08-30 | 46,750 | 46,750 | 43,200 | 43,900 | 270 | 439 |
| 2010-08-27 | 43,400 | 44,000 | 42,500 | 44,000 | 75 | 440 |
| 2010-08-26 | 45,300 | 45,300 | 42,500 | 43,800 | 135 | 438 |
| 2010-08-25 | 42,950 | 45,000 | 41,100 | 43,900 | 359 | 439 |
| 2010-08-24 | 42,000 | 47,050 | 40,500 | 43,000 | 817 | 430 |
| 2010-08-23 | 41,100 | 41,100 | 40,000 | 40,050 | 171 | 400.50 |
| 2010-08-20 | 41,000 | 41,000 | 40,150 | 40,500 | 163 | 405 |
| 2010-08-19 | 40,600 | 41,600 | 40,600 | 41,400 | 118 | 414 |
| 2010-08-18 | 41,150 | 41,150 | 40,050 | 40,750 | 119 | 407.50 |
| 2010-08-17 | 40,000 | 41,000 | 40,000 | 40,450 | 211 | 404.50 |
| 2010-08-16 | 43,000 | 43,000 | 40,100 | 40,850 | 259 | 408.50 |
| 2010-08-13 | 40,600 | 42,700 | 40,600 | 42,300 | 106 | 423 |
| 2010-08-12 | 41,400 | 43,400 | 39,700 | 42,700 | 493 | 427 |
| 2010-08-11 | 46,900 | 46,900 | 43,600 | 44,200 | 436 | 442 |
| 2010-08-10 | 48,700 | 49,900 | 46,500 | 47,500 | 768 | 475 |
| 2010-08-09 | 52,600 | 56,800 | 52,600 | 56,000 | 357 | 560 |
| 2010-08-06 | 52,200 | 53,400 | 50,200 | 52,700 | 163 | 527 |
| 2010-08-05 | 53,000 | 55,000 | 52,700 | 53,000 | 116 | 530 |
| 2010-08-04 | 53,800 | 53,800 | 52,100 | 52,400 | 221 | 524 |
| 2010-08-03 | 56,900 | 57,000 | 54,400 | 55,700 | 171 | 557 |
| 2010-08-02 | 60,000 | 60,000 | 55,000 | 56,600 | 391 | 566 |
| 2010-07-30 | 62,000 | 63,900 | 58,100 | 59,600 | 1,028 | 596 |
| 2010-07-29 | 51,000 | 62,800 | 50,700 | 60,100 | 2,327 | 601 |
| 2010-07-28 | 48,000 | 53,000 | 47,800 | 53,000 | 1,646 | 530 |
| 2010-07-27 | 45,600 | 46,450 | 45,400 | 45,950 | 149 | 459.50 |
| 2010-07-26 | 46,600 | 47,000 | 45,300 | 45,300 | 458 | 453 |
| 2010-07-23 | 46,300 | 47,700 | 45,300 | 47,000 | 159 | 470 |
| 2010-07-22 | 46,800 | 46,800 | 43,300 | 44,900 | 366 | 449 |
| 2010-07-21 | 49,200 | 49,800 | 47,500 | 47,500 | 213 | 475 |
| 2010-07-20 | 48,800 | 50,000 | 48,500 | 49,000 | 158 | 490 |
| 2010-07-16 | 52,000 | 52,800 | 49,000 | 50,400 | 302 | 504 |
| 2010-07-15 | 56,400 | 56,400 | 52,800 | 53,000 | 192 | 530 |
| 2010-07-14 | 56,000 | 56,500 | 54,500 | 55,500 | 156 | 555 |
| 2010-07-13 | 53,500 | 54,900 | 53,000 | 54,200 | 167 | 542 |
| 2010-07-12 | 52,200 | 55,100 | 52,100 | 54,500 | 180 | 545 |
| 2010-07-09 | 54,100 | 54,600 | 52,000 | 53,000 | 231 | 530 |
| 2010-07-08 | 55,600 | 57,500 | 53,000 | 54,600 | 373 | 546 |
| 2010-07-07 | 56,700 | 57,000 | 53,100 | 54,200 | 264 | 542 |
| 2010-07-06 | 55,800 | 57,300 | 54,800 | 56,400 | 189 | 564 |
| 2010-07-05 | 53,600 | 57,700 | 53,600 | 57,500 | 251 | 575 |
| 2010-07-02 | 52,100 | 54,500 | 51,500 | 53,900 | 225 | 539 |
| 2010-07-01 | 52,900 | 54,000 | 51,200 | 52,000 | 346 | 520 |
| 2010-06-30 | 52,000 | 55,000 | 51,400 | 55,000 | 701 | 550 |
| 2010-06-29 | 58,000 | 59,300 | 52,500 | 56,000 | 770 | 560 |
| 2010-06-28 | 67,400 | 67,400 | 58,000 | 58,400 | 399 | 584 |
| 2010-06-25 | 66,500 | 66,700 | 65,000 | 65,400 | 189 | 654 |
| 2010-06-24 | 66,900 | 69,000 | 66,800 | 67,900 | 87 | 679 |
| 2010-06-23 | 66,500 | 67,000 | 66,000 | 66,900 | 136 | 669 |
| 2010-06-22 | 67,600 | 69,000 | 67,100 | 67,500 | 144 | 675 |
| 2010-06-21 | 65,100 | 71,000 | 65,100 | 69,000 | 215 | 690 |
| 2010-06-18 | 70,000 | 70,000 | 66,600 | 67,000 | 379 | 670 |
| 2010-06-17 | 73,900 | 73,900 | 69,100 | 70,900 | 319 | 709 |
| 2010-06-16 | 76,000 | 76,000 | 71,600 | 72,000 | 635 | 720 |
| 2010-06-15 | 77,800 | 77,800 | 76,000 | 76,000 | 173 | 760 |
| 2010-06-14 | 77,300 | 78,000 | 75,800 | 77,900 | 290 | 779 |
| 2010-06-11 | 78,000 | 78,400 | 75,600 | 77,400 | 162 | 774 |
| 2010-06-10 | 77,400 | 77,400 | 75,000 | 77,300 | 23 | 773 |
| 2010-06-09 | 77,900 | 78,000 | 74,000 | 76,400 | 71 | 764 |
| 2010-06-08 | 75,000 | 77,700 | 74,500 | 77,700 | 150 | 777 |
| 2010-06-07 | 78,000 | 79,000 | 76,000 | 76,500 | 215 | 765 |
| 2010-06-04 | 80,500 | 83,600 | 80,500 | 82,300 | 208 | 823 |
| 2010-06-03 | 78,300 | 81,100 | 77,500 | 80,500 | 113 | 805 |
| 2010-06-02 | 78,800 | 79,500 | 77,400 | 77,400 | 121 | 774 |
| 2010-06-01 | 81,500 | 82,000 | 75,000 | 79,500 | 91 | 795 |
| 2010-05-31 | 79,300 | 81,900 | 79,300 | 81,900 | 163 | 819 |
| 2010-05-28 | 83,400 | 83,500 | 79,300 | 79,800 | 236 | 798 |
| 2010-05-27 | 73,100 | 79,000 | 73,000 | 78,900 | 186 | 789 |
| 2010-05-26 | 77,000 | 78,800 | 70,200 | 76,500 | 313 | 765 |
| 2010-05-25 | 85,000 | 85,500 | 76,200 | 77,900 | 382 | 779 |
| 2010-05-24 | 73,800 | 82,800 | 73,800 | 82,800 | 503 | 828 |
| 2010-05-21 | 69,500 | 75,000 | 69,500 | 73,600 | 278 | 736 |
| 2010-05-20 | 72,000 | 77,900 | 71,600 | 75,300 | 215 | 753 |
| 2010-05-19 | 68,000 | 75,900 | 67,600 | 74,100 | 610 | 741 |
| 2010-05-18 | 83,000 | 83,500 | 71,200 | 72,500 | 610 | 725 |
| 2010-05-17 | 84,800 | 84,800 | 79,000 | 80,000 | 329 | 800 |
| 2010-05-14 | 85,000 | 86,500 | 83,500 | 86,000 | 227 | 860 |
| 2010-05-13 | 85,900 | 85,900 | 82,500 | 85,800 | 237 | 858 |
| 2010-05-12 | 82,500 | 86,000 | 82,000 | 83,000 | 708 | 830 |
| 2010-05-11 | 91,000 | 93,000 | 83,000 | 83,700 | 1,167 | 837 |
| 2010-05-10 | 88,000 | 91,500 | 85,400 | 86,300 | 485 | 863 |
| 2010-05-07 | 89,700 | 92,200 | 87,500 | 90,500 | 825 | 905 |
| 2010-05-06 | 97,200 | 100,800 | 97,200 | 99,500 | 321 | 995 |
| 2010-04-30 | 102,000 | 102,000 | 100,000 | 101,400 | 300 | 1,014 |
| 2010-04-28 | 99,900 | 101,400 | 99,500 | 100,400 | 308 | 1,004 |
| 2010-04-27 | 103,000 | 103,500 | 101,000 | 101,600 | 333 | 1,016 |
| 2010-04-26 | 100,100 | 103,700 | 99,700 | 101,600 | 665 | 1,016 |
| 2010-04-23 | 102,500 | 102,500 | 98,000 | 98,500 | 815 | 985 |
| 2010-04-22 | 100,500 | 101,500 | 98,500 | 100,400 | 434 | 1,004 |
| 2010-04-21 | 100,000 | 101,900 | 99,000 | 100,400 | 434 | 1,004 |
| 2010-04-20 | 104,900 | 104,900 | 95,500 | 98,000 | 954 | 980 |
| 2010-04-19 | 97,000 | 103,500 | 96,300 | 102,300 | 939 | 1,023 |
| 2010-04-16 | 103,000 | 104,000 | 98,300 | 99,100 | 958 | 991 |
| 2010-04-15 | 106,000 | 106,000 | 103,100 | 104,100 | 641 | 1,041 |
| 2010-04-14 | 101,700 | 106,000 | 100,100 | 105,800 | 995 | 1,058 |
| 2010-04-13 | 102,100 | 103,300 | 100,100 | 101,900 | 639 | 1,019 |
| 2010-04-12 | 103,900 | 105,000 | 101,000 | 103,400 | 1,625 | 1,034 |
| 2010-04-09 | 98,600 | 101,900 | 97,000 | 99,800 | 1,716 | 998 |
| 2010-04-08 | 95,500 | 97,500 | 93,600 | 97,500 | 574 | 975 |
| 2010-04-07 | 93,300 | 96,000 | 90,600 | 96,000 | 841 | 960 |
| 2010-04-06 | 96,700 | 97,900 | 89,900 | 93,200 | 1,257 | 932 |
| 2010-04-05 | 97,000 | 103,100 | 95,600 | 97,300 | 3,037 | 973 |
| 2010-04-02 | 84,500 | 93,800 | 84,500 | 92,600 | 3,373 | 926 |
| 2010-04-01 | 78,500 | 83,500 | 78,500 | 83,500 | 1,288 | 835 |
| 2010-03-31 | 74,500 | 84,900 | 74,000 | 79,000 | 1,972 | 790 |
| 2010-03-30 | 74,000 | 74,400 | 72,800 | 74,000 | 301 | 740 |
| 2010-03-29 | 73,000 | 74,600 | 71,000 | 73,900 | 495 | 739 |
| 2010-03-26 | 73,600 | 75,000 | 72,500 | 74,000 | 363 | 740 |
| 2010-03-25 | 73,500 | 75,000 | 73,400 | 74,000 | 226 | 740 |
| 2010-03-24 | 75,200 | 76,000 | 74,200 | 74,300 | 470 | 743 |
| 2010-03-23 | 75,800 | 79,000 | 73,100 | 76,500 | 862 | 765 |
| 2010-03-19 | 78,100 | 78,400 | 75,500 | 76,300 | 808 | 763 |
| 2010-03-18 | 77,700 | 77,700 | 75,400 | 77,000 | 728 | 770 |
| 2010-03-17 | 73,200 | 79,000 | 71,100 | 77,500 | 1,470 | 775 |
| 2010-03-16 | 71,000 | 73,100 | 69,000 | 71,100 | 1,400 | 711 |
| 2010-03-15 | 67,800 | 73,500 | 65,700 | 71,900 | 1,853 | 719 |
| 2010-03-12 | 67,500 | 68,000 | 65,200 | 66,900 | 1,526 | 669 |
| 2010-03-11 | 65,500 | 68,500 | 60,400 | 68,500 | 8,069 | 685 |
| 2010-03-10 | 73,000 | 73,000 | 73,000 | 73,000 | 71 | 730 |
| 2010-03-09 | 86,300 | 89,900 | 86,200 | 88,000 | 1,725 | 880 |
| 2010-03-08 | 84,800 | 87,400 | 83,400 | 86,000 | 950 | 860 |
| 2010-03-05 | 83,300 | 84,100 | 82,500 | 83,400 | 210 | 834 |
| 2010-03-04 | 82,900 | 87,000 | 82,800 | 83,500 | 674 | 835 |
| 2010-03-03 | 81,000 | 82,400 | 79,800 | 81,500 | 332 | 815 |
| 2010-03-02 | 85,000 | 85,000 | 81,500 | 81,800 | 592 | 818 |
| 2010-03-01 | 82,000 | 86,000 | 82,000 | 85,000 | 459 | 850 |
| 2010-02-26 | 81,000 | 85,000 | 81,000 | 82,000 | 538 | 820 |
| 2010-02-25 | 89,000 | 89,000 | 82,000 | 82,800 | 1,032 | 828 |
| 2010-02-24 | 85,600 | 89,400 | 84,000 | 88,400 | 1,159 | 884 |
| 2010-02-23 | 80,600 | 88,900 | 77,600 | 86,600 | 2,720 | 866 |
| 2010-02-22 | 86,000 | 86,900 | 80,100 | 80,500 | 1,297 | 805 |
| 2010-02-19 | 87,700 | 87,800 | 81,700 | 83,500 | 1,037 | 835 |
| 2010-02-18 | 86,300 | 91,000 | 84,300 | 87,500 | 2,208 | 875 |
| 2010-02-17 | 78,200 | 85,800 | 78,000 | 85,400 | 2,245 | 854 |
| 2010-02-16 | 79,800 | 80,700 | 76,000 | 77,900 | 545 | 779 |
| 2010-02-15 | 80,000 | 84,200 | 76,000 | 79,300 | 1,765 | 793 |
| 2010-02-12 | 77,900 | 78,900 | 75,100 | 77,200 | 1,194 | 772 |
| 2010-02-10 | 71,700 | 78,800 | 70,500 | 78,400 | 3,242 | 784 |
| 2010-02-09 | 68,000 | 72,000 | 66,800 | 69,800 | 796 | 698 |
| 2010-02-08 | 69,000 | 71,000 | 65,000 | 66,500 | 525 | 665 |
| 2010-02-05 | 65,000 | 68,000 | 64,500 | 68,000 | 242 | 680 |
| 2010-02-04 | 68,600 | 68,600 | 65,200 | 68,000 | 269 | 680 |
| 2010-02-03 | 70,000 | 70,000 | 67,500 | 69,500 | 156 | 695 |
| 2010-02-02 | 70,500 | 71,000 | 67,100 | 69,900 | 284 | 699 |
| 2010-02-01 | 71,200 | 72,500 | 67,200 | 70,400 | 344 | 704 |
| 2010-01-29 | 73,000 | 73,400 | 70,500 | 72,300 | 744 | 723 |
| 2010-01-28 | 70,000 | 73,500 | 69,600 | 73,500 | 880 | 735 |
| 2010-01-27 | 67,200 | 70,000 | 65,000 | 68,700 | 525 | 687 |
| 2010-01-26 | 73,000 | 73,900 | 67,100 | 67,200 | 951 | 672 |
| 2010-01-25 | 65,900 | 73,000 | 65,000 | 72,000 | 1,618 | 720 |
| 2010-01-22 | 60,000 | 64,300 | 60,000 | 63,900 | 573 | 639 |
| 2010-01-21 | 56,900 | 59,900 | 56,900 | 59,900 | 216 | 599 |
| 2010-01-20 | 57,900 | 57,900 | 56,900 | 57,500 | 155 | 575 |
| 2010-01-19 | 57,300 | 57,800 | 56,100 | 57,500 | 305 | 575 |
| 2010-01-18 | 56,800 | 56,800 | 55,200 | 56,500 | 180 | 565 |
| 2010-01-15 | 57,600 | 57,900 | 56,000 | 56,700 | 267 | 567 |
| 2010-01-14 | 58,100 | 58,100 | 55,000 | 57,500 | 218 | 575 |
| 2010-01-13 | 54,800 | 57,400 | 53,600 | 57,400 | 204 | 574 |
| 2010-01-12 | 55,500 | 57,000 | 54,200 | 55,400 | 316 | 554 |
| 2010-01-08 | 53,800 | 55,000 | 50,000 | 54,500 | 348 | 545 |
| 2010-01-07 | 52,900 | 52,900 | 50,500 | 51,000 | 123 | 510 |
| 2010-01-06 | 54,000 | 55,000 | 52,200 | 52,200 | 53 | 522 |
| 2010-01-05 | 55,000 | 55,000 | 53,000 | 55,000 | 158 | 550 |
| 2010-01-04 | 55,000 | 55,500 | 54,000 | 55,000 | 140 | 550 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株
