6678 (株)テクノメディカ 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 | 295,001 | 295,001 | 290,999 | 295,001 | 7 | 983.34 |
| 2010-12-29 | 295,001 | 296,901 | 295,001 | 296,901 | 2 | 989.67 |
| 2010-12-27 | 293,000 | 293,000 | 290,000 | 292,001 | 5 | 973.34 |
| 2010-12-24 | 297,900 | 297,900 | 294,101 | 294,101 | 58 | 980.34 |
| 2010-12-22 | 297,000 | 297,900 | 293,999 | 297,900 | 19 | 993 |
| 2010-12-21 | 297,900 | 297,900 | 296,499 | 297,000 | 5 | 990 |
| 2010-12-20 | 297,900 | 297,900 | 297,900 | 297,900 | 5 | 993 |
| 2010-12-17 | 295,401 | 297,999 | 295,401 | 297,900 | 4 | 993 |
| 2010-12-16 | 295,001 | 297,900 | 294,101 | 297,900 | 7 | 993 |
| 2010-12-15 | 295,001 | 298,500 | 293,099 | 298,500 | 5 | 995 |
| 2010-12-14 | 299,901 | 300,000 | 299,901 | 300,000 | 4 | 1,000 |
| 2010-12-13 | 295,001 | 299,901 | 293,000 | 299,901 | 10 | 999.67 |
| 2010-12-10 | 298,800 | 298,800 | 298,800 | 298,800 | 25 | 996 |
| 2010-12-08 | 295,001 | 295,001 | 292,400 | 292,400 | 9 | 974.67 |
| 2010-12-07 | 293,000 | 297,000 | 293,000 | 297,000 | 4 | 990 |
| 2010-12-06 | 293,501 | 293,501 | 293,501 | 293,501 | 1 | 978.34 |
| 2010-12-03 | 293,801 | 293,801 | 292,001 | 293,801 | 4 | 979.34 |
| 2010-12-02 | 293,099 | 293,300 | 291,200 | 291,200 | 8 | 970.67 |
| 2010-12-01 | 293,699 | 293,999 | 293,699 | 293,699 | 3 | 979 |
| 2010-11-30 | 293,699 | 293,801 | 293,699 | 293,699 | 6 | 979 |
| 2010-11-29 | 292,001 | 297,099 | 292,001 | 293,600 | 9 | 978.67 |
| 2010-11-26 | 296,001 | 296,001 | 295,299 | 295,299 | 4 | 984.33 |
| 2010-11-25 | 299,901 | 299,901 | 295,701 | 298,299 | 23 | 994.33 |
| 2010-11-24 | 298,500 | 299,001 | 294,299 | 294,299 | 56 | 981 |
| 2010-11-22 | 299,601 | 299,601 | 293,999 | 297,801 | 8 | 992.67 |
| 2010-11-19 | 300,000 | 300,000 | 293,600 | 299,601 | 5 | 998.67 |
| 2010-11-18 | 293,999 | 300,000 | 293,999 | 300,000 | 27 | 1,000 |
| 2010-11-17 | 298,101 | 299,001 | 298,101 | 299,001 | 5 | 996.67 |
| 2010-11-16 | 299,001 | 299,001 | 290,000 | 299,001 | 14 | 996.67 |
| 2010-11-15 | 299,700 | 299,700 | 296,601 | 296,601 | 6 | 988.67 |
| 2010-11-12 | 299,001 | 299,001 | 294,701 | 294,701 | 13 | 982.34 |
| 2010-11-11 | 295,001 | 295,001 | 290,000 | 290,000 | 2 | 966.67 |
| 2010-11-10 | 295,001 | 295,001 | 290,000 | 295,001 | 7 | 983.34 |
| 2010-11-09 | 299,001 | 299,001 | 295,001 | 295,001 | 3 | 983.34 |
| 2010-11-08 | 293,000 | 297,999 | 293,000 | 293,000 | 5 | 976.67 |
| 2010-11-05 | 297,999 | 299,001 | 297,999 | 297,999 | 12 | 993.33 |
| 2010-11-04 | 297,000 | 297,000 | 295,001 | 295,001 | 7 | 983.34 |
| 2010-11-02 | 296,001 | 297,501 | 296,001 | 297,501 | 6 | 991.67 |
| 2010-11-01 | 293,501 | 295,001 | 288,500 | 295,001 | 7 | 983.34 |
| 2010-10-29 | 288,200 | 295,500 | 288,200 | 293,501 | 4 | 978.34 |
| 2010-10-28 | 290,999 | 296,001 | 290,099 | 290,099 | 20 | 967 |
| 2010-10-27 | 295,001 | 296,001 | 295,001 | 296,001 | 16 | 986.67 |
| 2010-10-26 | 294,701 | 295,001 | 293,999 | 294,599 | 49 | 982 |
| 2010-10-25 | 290,999 | 290,999 | 286,499 | 290,999 | 15 | 970 |
| 2010-10-22 | 290,000 | 290,000 | 288,101 | 290,000 | 8 | 966.67 |
| 2010-10-21 | 290,000 | 290,000 | 286,001 | 290,000 | 13 | 966.67 |
| 2010-10-20 | 285,001 | 290,000 | 285,001 | 290,000 | 10 | 966.67 |
| 2010-10-19 | 291,500 | 291,500 | 290,000 | 290,000 | 7 | 966.67 |
| 2010-10-18 | 290,000 | 290,000 | 287,999 | 287,999 | 5 | 960 |
| 2010-10-15 | 291,599 | 291,599 | 290,000 | 290,000 | 8 | 966.67 |
| 2010-10-14 | 290,000 | 290,999 | 290,000 | 290,000 | 13 | 966.67 |
| 2010-10-13 | 285,001 | 291,500 | 285,001 | 286,499 | 3 | 955 |
| 2010-10-12 | 290,000 | 290,000 | 287,999 | 287,999 | 12 | 960 |
| 2010-10-08 | 291,899 | 291,899 | 281,899 | 290,000 | 15 | 966.67 |
| 2010-10-07 | 290,900 | 290,900 | 290,099 | 290,099 | 5 | 967 |
| 2010-10-06 | 289,001 | 290,000 | 288,500 | 290,000 | 7 | 966.67 |
| 2010-10-05 | 285,001 | 287,501 | 285,001 | 287,501 | 3 | 958.34 |
| 2010-10-04 | 285,101 | 289,499 | 280,000 | 289,499 | 15 | 965 |
| 2010-10-01 | 286,499 | 286,499 | 283,999 | 285,101 | 8 | 950.34 |
| 2010-09-30 | 284,500 | 286,499 | 284,500 | 285,001 | 11 | 950 |
| 2010-09-29 | 282,199 | 284,500 | 282,199 | 284,500 | 6 | 948.33 |
| 2010-09-28 | 282,001 | 285,001 | 282,001 | 282,199 | 13 | 940.66 |
| 2010-09-27 | 281,101 | 281,101 | 276,001 | 280,900 | 14 | 936.33 |
| 2010-09-24 | 279,001 | 281,101 | 279,001 | 281,101 | 39 | 937 |
| 2010-09-22 | 277,000 | 277,000 | 276,100 | 276,100 | 8 | 920.33 |
| 2010-09-21 | 268,800 | 276,901 | 268,800 | 276,901 | 6 | 923 |
| 2010-09-17 | 280,000 | 280,000 | 273,099 | 273,801 | 6 | 912.67 |
| 2010-09-16 | 271,500 | 279,001 | 266,499 | 279,001 | 9 | 930 |
| 2010-09-15 | 271,500 | 271,500 | 269,901 | 269,901 | 13 | 899.67 |
| 2010-09-14 | 269,001 | 269,001 | 263,501 | 266,499 | 8 | 888.33 |
| 2010-09-13 | 270,900 | 270,900 | 265,899 | 269,001 | 6 | 896.67 |
| 2010-09-10 | 267,000 | 282,400 | 265,500 | 270,900 | 36 | 903 |
| 2010-09-09 | 263,900 | 264,800 | 263,900 | 263,900 | 4 | 879.67 |
| 2010-09-08 | 266,901 | 266,901 | 263,000 | 263,900 | 6 | 879.67 |
| 2010-09-07 | 262,601 | 266,901 | 262,601 | 266,901 | 3 | 889.67 |
| 2010-09-06 | 261,701 | 266,001 | 261,701 | 266,001 | 2 | 886.67 |
| 2010-09-03 | 267,000 | 267,000 | 262,001 | 262,001 | 8 | 873.34 |
| 2010-09-02 | 267,000 | 267,000 | 260,900 | 267,000 | 5 | 890 |
| 2010-09-01 | 267,000 | 267,000 | 259,001 | 259,001 | 8 | 863.34 |
| 2010-08-31 | 267,099 | 267,099 | 263,000 | 263,000 | 5 | 876.67 |
| 2010-08-30 | 267,999 | 267,999 | 267,000 | 267,099 | 14 | 890.33 |
| 2010-08-27 | 261,500 | 261,500 | 260,000 | 260,999 | 10 | 870 |
| 2010-08-26 | 255,001 | 259,901 | 255,001 | 259,601 | 7 | 865.34 |
| 2010-08-25 | 260,000 | 260,999 | 255,101 | 255,200 | 52 | 850.67 |
| 2010-08-24 | 257,000 | 261,899 | 256,001 | 261,500 | 12 | 871.67 |
| 2010-08-23 | 260,000 | 260,501 | 256,400 | 256,400 | 10 | 854.67 |
| 2010-08-20 | 261,299 | 261,299 | 260,600 | 260,600 | 2 | 868.67 |
| 2010-08-19 | 261,500 | 261,500 | 261,299 | 261,299 | 4 | 871 |
| 2010-08-18 | 262,400 | 267,399 | 261,299 | 261,299 | 5 | 871 |
| 2010-08-17 | 262,799 | 262,799 | 260,600 | 260,999 | 8 | 870 |
| 2010-08-16 | 260,099 | 262,901 | 260,000 | 262,901 | 5 | 876.34 |
| 2010-08-13 | 260,099 | 263,000 | 260,099 | 262,901 | 7 | 876.34 |
| 2010-08-12 | 260,501 | 261,500 | 260,000 | 260,501 | 20 | 868.34 |
| 2010-08-11 | 260,099 | 262,901 | 260,099 | 261,500 | 13 | 871.67 |
| 2010-08-10 | 262,001 | 262,499 | 262,001 | 262,499 | 7 | 875 |
| 2010-08-09 | 262,700 | 262,700 | 262,001 | 262,001 | 3 | 873.34 |
| 2010-08-06 | 261,101 | 263,999 | 261,101 | 262,700 | 8 | 875.67 |
| 2010-08-05 | 263,999 | 264,299 | 262,001 | 262,301 | 15 | 874.34 |
| 2010-08-04 | 267,999 | 267,999 | 263,999 | 263,999 | 11 | 880 |
| 2010-08-03 | 267,999 | 267,999 | 267,999 | 267,999 | 2 | 893.33 |
| 2010-08-02 | 267,999 | 267,999 | 267,999 | 267,999 | 1 | 893.33 |
| 2010-07-30 | 268,299 | 270,999 | 268,299 | 270,999 | 4 | 903.33 |
| 2010-07-29 | 268,101 | 270,900 | 268,101 | 268,299 | 8 | 894.33 |
| 2010-07-28 | 275,599 | 275,701 | 270,699 | 270,699 | 3 | 902.33 |
| 2010-07-27 | 270,501 | 282,001 | 270,501 | 275,599 | 5 | 918.66 |
| 2010-07-26 | 279,001 | 279,001 | 270,999 | 272,001 | 48 | 906.67 |
| 2010-07-23 | 273,000 | 294,101 | 273,000 | 280,000 | 54 | 933.33 |
| 2010-07-22 | 260,300 | 269,001 | 260,099 | 269,001 | 10 | 896.67 |
| 2010-07-21 | 262,100 | 265,800 | 260,399 | 260,399 | 12 | 868 |
| 2010-07-20 | 262,601 | 262,601 | 262,001 | 262,001 | 4 | 873.34 |
| 2010-07-16 | 261,500 | 264,101 | 261,500 | 263,999 | 8 | 880 |
| 2010-07-15 | 263,000 | 266,400 | 263,000 | 263,600 | 4 | 878.67 |
| 2010-07-14 | 267,000 | 267,000 | 264,200 | 264,200 | 3 | 880.67 |
| 2010-07-13 | 263,999 | 263,999 | 263,999 | 263,999 | 4 | 880 |
| 2010-07-12 | 268,899 | 268,899 | 264,101 | 264,101 | 3 | 880.34 |
| 2010-07-08 | 270,801 | 270,801 | 266,001 | 266,001 | 4 | 886.67 |
| 2010-07-07 | 263,000 | 267,000 | 263,000 | 267,000 | 13 | 890 |
| 2010-07-06 | 261,101 | 270,999 | 261,101 | 270,999 | 21 | 903.33 |
| 2010-07-05 | 262,100 | 262,100 | 261,101 | 261,101 | 4 | 870.34 |
| 2010-07-02 | 263,999 | 263,999 | 261,101 | 261,101 | 6 | 870.34 |
| 2010-07-01 | 260,300 | 263,000 | 260,300 | 263,000 | 17 | 876.67 |
| 2010-06-30 | 262,001 | 262,001 | 262,001 | 262,001 | 1 | 873.34 |
| 2010-06-29 | 271,101 | 271,101 | 265,001 | 265,001 | 8 | 883.34 |
| 2010-06-28 | 272,001 | 272,001 | 272,001 | 272,001 | 3 | 906.67 |
| 2010-06-25 | 279,001 | 279,001 | 270,000 | 270,099 | 12 | 900.33 |
| 2010-06-24 | 270,000 | 270,000 | 267,000 | 267,000 | 53 | 890 |
| 2010-06-23 | 270,000 | 272,001 | 267,000 | 267,000 | 9 | 890 |
| 2010-06-22 | 272,001 | 273,000 | 272,001 | 273,000 | 3 | 910 |
| 2010-06-21 | 270,000 | 270,000 | 270,000 | 270,000 | 4 | 900 |
| 2010-06-18 | 272,001 | 272,001 | 272,001 | 272,001 | 2 | 906.67 |
| 2010-06-17 | 270,999 | 270,999 | 270,000 | 270,000 | 9 | 900 |
| 2010-06-16 | 269,601 | 270,999 | 267,000 | 270,999 | 18 | 903.33 |
| 2010-06-15 | 269,499 | 269,499 | 269,499 | 269,499 | 1 | 898.33 |
| 2010-06-14 | 269,601 | 270,000 | 269,601 | 270,000 | 3 | 900 |
| 2010-06-11 | 266,799 | 267,801 | 264,599 | 264,599 | 21 | 882 |
| 2010-06-10 | 260,699 | 260,699 | 260,501 | 260,600 | 6 | 868.67 |
| 2010-06-09 | 261,101 | 262,901 | 260,501 | 262,901 | 7 | 876.34 |
| 2010-06-08 | 260,999 | 261,101 | 260,501 | 260,501 | 5 | 868.34 |
| 2010-06-07 | 265,899 | 266,001 | 260,999 | 260,999 | 8 | 870 |
| 2010-06-04 | 271,599 | 271,599 | 263,099 | 264,599 | 16 | 882 |
| 2010-06-03 | 265,001 | 265,001 | 261,101 | 263,999 | 8 | 880 |
| 2010-06-02 | 261,500 | 271,800 | 260,099 | 265,001 | 8 | 883.34 |
| 2010-06-01 | 261,101 | 261,101 | 261,101 | 261,101 | 1 | 870.34 |
| 2010-05-31 | 260,699 | 261,101 | 260,501 | 260,600 | 6 | 868.67 |
| 2010-05-28 | 260,300 | 263,999 | 260,300 | 260,600 | 9 | 868.67 |
| 2010-05-27 | 260,099 | 265,200 | 260,099 | 260,999 | 6 | 870 |
| 2010-05-26 | 257,000 | 260,099 | 257,000 | 260,099 | 10 | 867 |
| 2010-05-25 | 270,000 | 270,000 | 267,000 | 267,000 | 46 | 890 |
| 2010-05-24 | 263,999 | 267,000 | 263,999 | 267,000 | 12 | 890 |
| 2010-05-21 | 266,001 | 266,001 | 263,099 | 263,999 | 30 | 880 |
| 2010-05-20 | 272,001 | 274,500 | 268,500 | 268,500 | 18 | 895 |
| 2010-05-19 | 277,999 | 277,999 | 272,001 | 272,001 | 21 | 906.67 |
| 2010-05-18 | 277,000 | 283,000 | 277,000 | 280,000 | 9 | 933.33 |
| 2010-05-17 | 283,501 | 283,501 | 272,001 | 272,001 | 21 | 906.67 |
| 2010-05-14 | 280,999 | 283,000 | 277,000 | 283,000 | 17 | 943.33 |
| 2010-05-13 | 276,001 | 277,999 | 276,001 | 277,699 | 12 | 925.66 |
| 2010-05-12 | 268,200 | 270,999 | 268,200 | 270,999 | 2 | 903.33 |
| 2010-05-11 | 269,001 | 273,000 | 267,999 | 267,999 | 18 | 893.33 |
| 2010-05-10 | 272,901 | 272,901 | 269,001 | 269,001 | 2 | 896.67 |
| 2010-05-07 | 268,200 | 270,000 | 267,999 | 268,200 | 14 | 894 |
| 2010-05-06 | 271,299 | 272,001 | 270,201 | 270,201 | 10 | 900.67 |
| 2010-04-30 | 273,000 | 276,499 | 273,000 | 274,800 | 5 | 916 |
| 2010-04-28 | 273,999 | 277,501 | 272,199 | 273,501 | 11 | 911.67 |
| 2010-04-27 | 276,301 | 279,001 | 276,301 | 279,001 | 7 | 930 |
| 2010-04-26 | 273,999 | 279,499 | 273,801 | 276,301 | 28 | 921 |
| 2010-04-23 | 279,001 | 279,001 | 274,500 | 275,101 | 13 | 917 |
| 2010-04-22 | 283,900 | 283,900 | 273,501 | 273,999 | 20 | 913.33 |
| 2010-04-21 | 283,000 | 283,000 | 278,800 | 281,500 | 21 | 938.33 |
| 2010-04-20 | 272,001 | 280,000 | 272,001 | 279,001 | 13 | 930 |
| 2010-04-19 | 280,000 | 280,099 | 275,200 | 275,200 | 10 | 917.33 |
| 2010-04-16 | 280,000 | 283,000 | 280,000 | 283,000 | 6 | 943.33 |
| 2010-04-15 | 277,999 | 283,000 | 277,999 | 280,000 | 10 | 933.33 |
| 2010-04-14 | 277,999 | 282,001 | 277,999 | 280,000 | 8 | 933.33 |
| 2010-04-13 | 283,000 | 283,099 | 280,099 | 282,901 | 28 | 943 |
| 2010-04-12 | 280,099 | 283,000 | 280,099 | 283,000 | 3 | 943.33 |
| 2010-04-09 | 280,099 | 283,000 | 280,000 | 280,099 | 50 | 933.66 |
| 2010-04-08 | 280,000 | 280,699 | 280,000 | 280,099 | 11 | 933.66 |
| 2010-04-07 | 276,001 | 280,000 | 275,001 | 279,499 | 54 | 931.66 |
| 2010-04-06 | 277,000 | 277,999 | 276,001 | 276,001 | 18 | 920 |
| 2010-04-05 | 274,899 | 277,000 | 274,899 | 277,000 | 18 | 923.33 |
| 2010-04-02 | 273,999 | 274,899 | 272,001 | 274,899 | 6 | 916.33 |
| 2010-04-01 | 272,499 | 273,999 | 272,001 | 273,999 | 9 | 913.33 |
| 2010-03-31 | 270,999 | 276,001 | 270,999 | 272,499 | 10 | 908.33 |
| 2010-03-30 | 276,001 | 276,001 | 275,001 | 275,001 | 11 | 916.67 |
| 2010-03-29 | 269,301 | 277,000 | 268,200 | 277,000 | 21 | 923.33 |
| 2010-03-26 | 279,700 | 288,899 | 275,101 | 279,400 | 33 | 931.33 |
| 2010-03-25 | 278,500 | 279,901 | 272,001 | 279,700 | 32 | 932.33 |
| 2010-03-24 | 278,599 | 282,499 | 278,599 | 281,599 | 9 | 938.66 |
| 2010-03-23 | 279,001 | 283,000 | 276,601 | 277,801 | 10 | 926 |
| 2010-03-19 | 277,099 | 277,501 | 276,001 | 276,001 | 11 | 920 |
| 2010-03-18 | 279,001 | 279,001 | 277,000 | 277,000 | 11 | 923.33 |
| 2010-03-17 | 276,001 | 277,000 | 276,001 | 276,001 | 5 | 920 |
| 2010-03-16 | 275,001 | 275,899 | 275,001 | 275,899 | 4 | 919.66 |
| 2010-03-15 | 270,099 | 273,999 | 270,099 | 272,199 | 29 | 907.33 |
| 2010-03-12 | 275,001 | 275,500 | 275,001 | 275,101 | 20 | 917 |
| 2010-03-11 | 275,001 | 275,001 | 273,600 | 275,001 | 8 | 916.67 |
| 2010-03-10 | 276,400 | 276,499 | 273,600 | 273,600 | 26 | 912 |
| 2010-03-09 | 276,499 | 276,499 | 273,999 | 274,599 | 13 | 915.33 |
| 2010-03-08 | 274,500 | 275,500 | 273,501 | 275,500 | 14 | 918.33 |
| 2010-03-05 | 275,001 | 277,000 | 271,701 | 274,500 | 20 | 915 |
| 2010-03-04 | 272,001 | 272,001 | 271,200 | 272,001 | 13 | 906.67 |
| 2010-03-03 | 272,799 | 272,799 | 270,999 | 270,999 | 4 | 903.33 |
| 2010-03-02 | 273,999 | 273,999 | 271,500 | 272,799 | 4 | 909.33 |
| 2010-03-01 | 273,900 | 273,999 | 273,000 | 273,000 | 12 | 910 |
| 2010-02-26 | 270,999 | 273,501 | 270,900 | 273,501 | 36 | 911.67 |
| 2010-02-25 | 273,099 | 273,300 | 268,899 | 270,999 | 18 | 903.33 |
| 2010-02-24 | 271,200 | 271,299 | 267,999 | 268,101 | 12 | 893.67 |
| 2010-02-23 | 274,101 | 274,101 | 271,200 | 271,200 | 9 | 904 |
| 2010-02-22 | 270,399 | 277,000 | 267,999 | 277,000 | 54 | 923.33 |
| 2010-02-19 | 271,200 | 272,001 | 270,300 | 270,399 | 12 | 901.33 |
| 2010-02-18 | 270,201 | 273,399 | 270,201 | 271,101 | 9 | 903.67 |
| 2010-02-17 | 279,799 | 279,799 | 271,299 | 273,000 | 14 | 910 |
| 2010-02-16 | 275,001 | 275,001 | 275,001 | 275,001 | 2 | 916.67 |
| 2010-02-15 | 275,001 | 275,001 | 275,001 | 275,001 | 1 | 916.67 |
| 2010-02-12 | 272,001 | 272,001 | 267,600 | 270,999 | 14 | 903.33 |
| 2010-02-10 | 270,000 | 270,099 | 267,000 | 267,000 | 9 | 890 |
| 2010-02-09 | 275,001 | 275,001 | 270,000 | 270,000 | 10 | 900 |
| 2010-02-08 | 267,999 | 273,000 | 267,999 | 270,000 | 22 | 900 |
| 2010-02-05 | 293,000 | 293,000 | 279,001 | 280,099 | 23 | 933.66 |
| 2010-02-04 | 288,401 | 288,401 | 288,401 | 288,401 | 1 | 961.34 |
| 2010-02-03 | 293,000 | 293,000 | 293,000 | 293,000 | 1 | 976.67 |
| 2010-02-02 | 287,999 | 293,000 | 287,999 | 293,000 | 6 | 976.67 |
| 2010-02-01 | 287,999 | 292,901 | 287,999 | 292,901 | 13 | 976.34 |
| 2010-01-29 | 289,499 | 291,800 | 289,001 | 291,800 | 4 | 972.67 |
| 2010-01-28 | 292,799 | 292,799 | 292,799 | 292,799 | 1 | 976 |
| 2010-01-27 | 290,201 | 293,000 | 290,000 | 290,000 | 21 | 966.67 |
| 2010-01-26 | 292,001 | 292,001 | 292,001 | 292,001 | 1 | 973.34 |
| 2010-01-25 | 293,999 | 294,101 | 291,101 | 292,499 | 14 | 975 |
| 2010-01-22 | 295,001 | 297,501 | 289,499 | 293,999 | 31 | 980 |
| 2010-01-21 | 299,499 | 300,000 | 299,001 | 299,499 | 63 | 998.33 |
| 2010-01-20 | 293,000 | 300,000 | 293,000 | 299,499 | 17 | 998.33 |
| 2010-01-19 | 300,999 | 300,999 | 295,001 | 297,999 | 17 | 993.33 |
| 2010-01-18 | 301,500 | 301,500 | 292,199 | 295,001 | 8 | 983.34 |
| 2010-01-15 | 299,499 | 301,500 | 296,001 | 296,001 | 30 | 986.67 |
| 2010-01-14 | 299,001 | 299,499 | 294,500 | 295,001 | 15 | 983.34 |
| 2010-01-13 | 294,701 | 294,800 | 287,999 | 293,999 | 16 | 980 |
| 2010-01-12 | 298,899 | 307,000 | 287,201 | 290,999 | 51 | 970 |
| 2010-01-08 | 299,901 | 299,901 | 299,499 | 299,901 | 9 | 999.67 |
| 2010-01-07 | 293,999 | 299,901 | 293,999 | 298,899 | 21 | 996.33 |
| 2010-01-06 | 293,000 | 293,999 | 293,000 | 293,999 | 12 | 980 |
| 2010-01-05 | 289,799 | 293,099 | 289,799 | 293,000 | 11 | 976.67 |
| 2010-01-04 | 295,001 | 295,001 | 281,101 | 284,800 | 18 | 949.33 |
分割・併合履歴 ： [2013-09-26]1株→300株 [2004-03-26]1株→2株
