6721 ウインテスト(株) 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 | 29,500 | 32,550 | 29,000 | 32,550 | 141 | 325.50 |
| 2010-12-29 | 29,400 | 33,500 | 28,600 | 30,900 | 933 | 309 |
| 2010-12-28 | 25,510 | 28,800 | 25,100 | 28,500 | 117 | 285 |
| 2010-12-27 | 26,200 | 27,000 | 26,100 | 26,150 | 38 | 261.50 |
| 2010-12-24 | 25,750 | 27,700 | 25,750 | 26,150 | 85 | 261.50 |
| 2010-12-22 | 26,560 | 26,560 | 25,360 | 25,900 | 31 | 259 |
| 2010-12-21 | 26,010 | 26,510 | 24,950 | 26,510 | 51 | 265.10 |
| 2010-12-20 | 27,000 | 27,000 | 26,100 | 26,100 | 67 | 261 |
| 2010-12-17 | 26,510 | 27,380 | 26,250 | 27,380 | 50 | 273.80 |
| 2010-12-16 | 28,010 | 29,000 | 26,710 | 27,010 | 123 | 270.10 |
| 2010-12-15 | 28,750 | 29,000 | 27,510 | 28,200 | 498 | 282 |
| 2010-12-14 | 24,300 | 29,100 | 24,300 | 27,750 | 936 | 277.50 |
| 2010-12-13 | 25,800 | 26,400 | 24,000 | 24,100 | 114 | 241 |
| 2010-12-10 | 23,600 | 25,500 | 23,120 | 24,800 | 126 | 248 |
| 2010-12-09 | 23,780 | 23,780 | 23,000 | 23,000 | 38 | 230 |
| 2010-12-08 | 22,900 | 23,850 | 22,900 | 23,850 | 37 | 238.50 |
| 2010-12-07 | 23,000 | 24,000 | 22,720 | 23,020 | 44 | 230.20 |
| 2010-12-06 | 23,600 | 23,600 | 23,400 | 23,500 | 16 | 235 |
| 2010-12-03 | 22,510 | 23,600 | 21,500 | 23,600 | 68 | 236 |
| 2010-12-02 | 23,000 | 23,900 | 22,510 | 23,000 | 32 | 230 |
| 2010-12-01 | 22,810 | 23,300 | 22,810 | 23,300 | 8 | 233 |
| 2010-11-30 | 22,940 | 23,490 | 22,800 | 23,300 | 28 | 233 |
| 2010-11-29 | 23,660 | 24,490 | 23,270 | 23,440 | 95 | 234.40 |
| 2010-11-26 | 26,000 | 26,900 | 22,520 | 25,160 | 195 | 251.60 |
| 2010-11-25 | 20,510 | 25,000 | 20,490 | 25,000 | 241 | 250 |
| 2010-11-24 | 19,550 | 20,000 | 19,150 | 20,000 | 15 | 200 |
| 2010-11-22 | 19,900 | 20,500 | 19,520 | 19,520 | 20 | 195.20 |
| 2010-11-19 | 19,700 | 19,800 | 19,400 | 19,500 | 48 | 195 |
| 2010-11-18 | 19,700 | 19,700 | 18,840 | 19,640 | 9 | 196.40 |
| 2010-11-16 | 19,000 | 19,000 | 18,990 | 19,000 | 9 | 190 |
| 2010-11-15 | 18,800 | 19,000 | 18,800 | 18,950 | 11 | 189.50 |
| 2010-11-12 | 19,010 | 19,980 | 19,010 | 19,200 | 9 | 192 |
| 2010-11-11 | 19,990 | 20,000 | 19,500 | 19,700 | 13 | 197 |
| 2010-11-10 | 19,110 | 19,900 | 18,800 | 19,900 | 26 | 199 |
| 2010-11-09 | 19,000 | 20,000 | 19,000 | 19,100 | 19 | 191 |
| 2010-11-08 | 19,000 | 19,000 | 19,000 | 19,000 | 35 | 190 |
| 2010-11-05 | 18,100 | 19,000 | 18,100 | 19,000 | 17 | 190 |
| 2010-11-04 | 18,340 | 18,340 | 18,100 | 18,100 | 8 | 181 |
| 2010-11-02 | 19,000 | 19,000 | 18,500 | 18,500 | 9 | 185 |
| 2010-11-01 | 18,600 | 20,090 | 18,500 | 19,300 | 34 | 193 |
| 2010-10-29 | 17,900 | 19,100 | 17,330 | 19,000 | 51 | 190 |
| 2010-10-28 | 17,820 | 19,100 | 17,350 | 19,100 | 28 | 191 |
| 2010-10-27 | 17,400 | 17,600 | 16,700 | 16,900 | 10 | 169 |
| 2010-10-26 | 16,800 | 17,000 | 16,110 | 17,000 | 12 | 170 |
| 2010-10-25 | 16,800 | 16,800 | 16,800 | 16,800 | 3 | 168 |
| 2010-10-22 | 16,400 | 16,800 | 16,400 | 16,620 | 15 | 166.20 |
| 2010-10-21 | 17,500 | 17,500 | 17,200 | 17,200 | 40 | 172 |
| 2010-10-20 | 16,200 | 17,380 | 16,200 | 16,700 | 15 | 167 |
| 2010-10-18 | 17,000 | 17,400 | 16,510 | 17,400 | 33 | 174 |
| 2010-10-15 | 17,100 | 17,100 | 16,980 | 16,980 | 8 | 169.80 |
| 2010-10-14 | 17,230 | 17,230 | 17,100 | 17,100 | 9 | 171 |
| 2010-10-12 | 17,700 | 17,700 | 17,600 | 17,600 | 8 | 176 |
| 2010-10-08 | 17,800 | 18,030 | 17,600 | 17,600 | 23 | 176 |
| 2010-10-07 | 18,000 | 18,000 | 17,800 | 17,830 | 7 | 178.30 |
| 2010-10-06 | 17,990 | 18,000 | 17,600 | 18,000 | 30 | 180 |
| 2010-10-05 | 18,010 | 18,010 | 17,800 | 17,990 | 19 | 179.90 |
| 2010-10-04 | 18,010 | 18,160 | 18,010 | 18,100 | 13 | 181 |
| 2010-10-01 | 19,050 | 19,100 | 18,510 | 18,790 | 35 | 187.90 |
| 2010-09-30 | 18,800 | 19,800 | 18,800 | 19,800 | 36 | 198 |
| 2010-09-29 | 18,220 | 18,500 | 18,220 | 18,250 | 3 | 182.50 |
| 2010-09-28 | 18,650 | 18,650 | 18,180 | 18,180 | 19 | 181.80 |
| 2010-09-27 | 19,000 | 19,010 | 19,000 | 19,010 | 11 | 190.10 |
| 2010-09-24 | 19,800 | 19,800 | 18,820 | 18,820 | 72 | 188.20 |
| 2010-09-22 | 19,500 | 20,000 | 19,100 | 19,890 | 40 | 198.90 |
| 2010-09-21 | 19,010 | 20,000 | 19,010 | 20,000 | 8 | 200 |
| 2010-09-17 | 19,010 | 19,010 | 18,100 | 19,000 | 119 | 190 |
| 2010-09-16 | 19,560 | 19,560 | 19,560 | 19,560 | 4 | 195.60 |
| 2010-09-15 | 19,600 | 19,600 | 19,500 | 19,510 | 7 | 195.10 |
| 2010-09-14 | 19,500 | 20,000 | 19,500 | 20,000 | 28 | 200 |
| 2010-09-13 | 20,100 | 20,100 | 19,450 | 19,460 | 24 | 194.60 |
| 2010-09-10 | 20,400 | 20,990 | 20,000 | 20,990 | 54 | 209.90 |
| 2010-09-09 | 18,700 | 20,500 | 18,700 | 20,000 | 22 | 200 |
| 2010-09-08 | 18,600 | 19,300 | 18,510 | 18,900 | 11 | 189 |
| 2010-09-07 | 20,010 | 20,010 | 17,800 | 18,640 | 76 | 186.40 |
| 2010-09-06 | 19,500 | 20,390 | 19,500 | 20,000 | 8 | 200 |
| 2010-09-03 | 18,900 | 20,000 | 18,820 | 19,220 | 26 | 192.20 |
| 2010-09-02 | 19,100 | 19,300 | 18,900 | 18,900 | 55 | 189 |
| 2010-09-01 | 20,200 | 20,200 | 19,500 | 19,500 | 26 | 195 |
| 2010-08-31 | 20,990 | 22,000 | 19,530 | 20,300 | 119 | 203 |
| 2010-08-30 | 19,200 | 22,000 | 19,200 | 21,990 | 288 | 219.90 |
| 2010-08-27 | 18,000 | 18,500 | 18,000 | 18,000 | 4 | 180 |
| 2010-08-26 | 19,000 | 19,000 | 17,300 | 17,500 | 30 | 175 |
| 2010-08-25 | 18,900 | 20,000 | 17,050 | 18,000 | 67 | 180 |
| 2010-08-24 | 20,000 | 20,050 | 19,010 | 19,020 | 50 | 190.20 |
| 2010-08-23 | 19,820 | 19,820 | 19,820 | 19,820 | 3 | 198.20 |
| 2010-08-20 | 20,100 | 20,110 | 19,820 | 19,820 | 22 | 198.20 |
| 2010-08-19 | 21,290 | 21,290 | 20,000 | 20,000 | 51 | 200 |
| 2010-08-18 | 20,060 | 21,000 | 20,060 | 21,000 | 16 | 210 |
| 2010-08-17 | 20,200 | 21,000 | 20,200 | 21,000 | 4 | 210 |
| 2010-08-16 | 21,500 | 21,990 | 20,500 | 20,500 | 16 | 205 |
| 2010-08-13 | 20,500 | 21,300 | 20,500 | 21,300 | 11 | 213 |
| 2010-08-12 | 20,320 | 20,320 | 20,110 | 20,120 | 18 | 201.20 |
| 2010-08-11 | 21,150 | 21,150 | 20,820 | 20,820 | 2 | 208.20 |
| 2010-08-10 | 21,060 | 21,510 | 21,020 | 21,150 | 50 | 211.50 |
| 2010-08-09 | 20,830 | 22,700 | 20,830 | 22,490 | 9 | 224.90 |
| 2010-08-06 | 20,780 | 21,610 | 20,600 | 21,600 | 11 | 216 |
| 2010-08-05 | 20,270 | 21,500 | 20,270 | 20,500 | 22 | 205 |
| 2010-08-04 | 21,050 | 21,400 | 20,510 | 21,000 | 20 | 210 |
| 2010-08-03 | 22,900 | 22,900 | 21,500 | 21,500 | 25 | 215 |
| 2010-08-02 | 21,050 | 22,900 | 21,030 | 22,900 | 15 | 229 |
| 2010-07-30 | 21,800 | 22,500 | 21,050 | 22,050 | 45 | 220.50 |
| 2010-07-29 | 21,160 | 21,500 | 21,100 | 21,400 | 9 | 214 |
| 2010-07-28 | 21,490 | 21,990 | 21,100 | 21,990 | 18 | 219.90 |
| 2010-07-27 | 20,900 | 21,990 | 20,900 | 21,990 | 35 | 219.90 |
| 2010-07-26 | 22,000 | 25,550 | 21,050 | 22,400 | 69 | 224 |
| 2010-07-23 | 21,650 | 21,650 | 20,510 | 21,490 | 39 | 214.90 |
| 2010-07-22 | 20,160 | 20,300 | 19,010 | 20,300 | 96 | 203 |
| 2010-07-21 | 21,990 | 21,990 | 20,660 | 20,660 | 61 | 206.60 |
| 2010-07-20 | 24,500 | 24,500 | 21,510 | 22,000 | 62 | 220 |
| 2010-07-16 | 25,470 | 25,470 | 25,000 | 25,000 | 15 | 250 |
| 2010-07-15 | 26,500 | 26,500 | 26,000 | 26,000 | 27 | 260 |
| 2010-07-14 | 26,000 | 26,900 | 26,000 | 26,900 | 21 | 269 |
| 2010-07-13 | 25,100 | 26,500 | 24,600 | 26,500 | 15 | 265 |
| 2010-07-12 | 25,000 | 25,000 | 25,000 | 25,000 | 10 | 250 |
| 2010-07-09 | 26,000 | 26,100 | 26,000 | 26,000 | 4 | 260 |
| 2010-07-08 | 25,800 | 25,800 | 25,600 | 25,600 | 7 | 256 |
| 2010-07-07 | 24,600 | 24,700 | 24,600 | 24,700 | 77 | 247 |
| 2010-07-06 | 24,500 | 25,000 | 24,500 | 24,600 | 22 | 246 |
| 2010-07-05 | 25,100 | 25,700 | 25,100 | 25,700 | 7 | 257 |
| 2010-07-02 | 26,000 | 26,490 | 26,000 | 26,100 | 51 | 261 |
| 2010-07-01 | 25,100 | 26,600 | 25,100 | 26,500 | 21 | 265 |
| 2010-06-30 | 25,020 | 25,600 | 23,510 | 25,000 | 85 | 250 |
| 2010-06-29 | 25,400 | 26,500 | 25,020 | 25,020 | 55 | 250.20 |
| 2010-06-28 | 26,800 | 27,300 | 26,500 | 26,900 | 23 | 269 |
| 2010-06-25 | 27,300 | 27,500 | 27,000 | 27,000 | 29 | 270 |
| 2010-06-24 | 26,640 | 28,000 | 26,640 | 27,800 | 19 | 278 |
| 2010-06-23 | 27,600 | 27,600 | 27,140 | 27,140 | 41 | 271.40 |
| 2010-06-22 | 27,500 | 28,000 | 27,190 | 27,600 | 49 | 276 |
| 2010-06-21 | 27,300 | 27,500 | 26,110 | 27,000 | 88 | 270 |
| 2010-06-18 | 27,400 | 27,400 | 26,550 | 26,800 | 80 | 268 |
| 2010-06-17 | 29,930 | 29,930 | 27,500 | 27,900 | 77 | 279 |
| 2010-06-16 | 28,610 | 30,000 | 28,610 | 28,950 | 63 | 289.50 |
| 2010-06-15 | 30,000 | 30,000 | 28,230 | 29,000 | 119 | 290 |
| 2010-06-14 | 28,400 | 30,700 | 28,100 | 29,500 | 248 | 295 |
| 2010-06-11 | 33,850 | 35,450 | 33,000 | 33,400 | 112 | 334 |
| 2010-06-10 | 32,450 | 33,150 | 31,100 | 33,150 | 79 | 331.50 |
| 2010-06-09 | 35,500 | 35,500 | 32,000 | 33,150 | 154 | 331.50 |
| 2010-06-08 | 33,300 | 36,000 | 33,300 | 34,500 | 135 | 345 |
| 2010-06-07 | 31,800 | 35,700 | 31,500 | 34,700 | 250 | 347 |
| 2010-06-04 | 29,900 | 34,600 | 29,900 | 34,600 | 156 | 346 |
| 2010-06-03 | 28,900 | 30,000 | 28,900 | 29,600 | 27 | 296 |
| 2010-06-02 | 29,400 | 30,500 | 28,400 | 29,000 | 104 | 290 |
| 2010-06-01 | 29,030 | 29,500 | 29,030 | 29,500 | 16 | 295 |
| 2010-05-31 | 29,300 | 29,900 | 27,800 | 28,700 | 65 | 287 |
| 2010-05-28 | 29,400 | 30,500 | 28,900 | 30,000 | 80 | 300 |
| 2010-05-27 | 26,000 | 31,600 | 26,000 | 30,100 | 250 | 301 |
| 2010-05-26 | 26,500 | 26,560 | 25,200 | 26,560 | 72 | 265.60 |
| 2010-05-25 | 28,000 | 28,300 | 26,000 | 26,000 | 85 | 260 |
| 2010-05-24 | 28,000 | 29,000 | 27,500 | 28,070 | 58 | 280.70 |
| 2010-05-21 | 28,560 | 28,840 | 27,000 | 27,500 | 91 | 275 |
| 2010-05-20 | 30,000 | 30,100 | 29,500 | 29,500 | 41 | 295 |
| 2010-05-19 | 30,200 | 30,900 | 29,200 | 30,700 | 115 | 307 |
| 2010-05-18 | 31,400 | 32,700 | 30,300 | 31,500 | 73 | 315 |
| 2010-05-17 | 33,300 | 33,300 | 31,100 | 31,600 | 84 | 316 |
| 2010-05-14 | 34,000 | 35,000 | 33,100 | 35,000 | 77 | 350 |
| 2010-05-13 | 34,400 | 35,500 | 33,100 | 35,000 | 97 | 350 |
| 2010-05-12 | 32,300 | 33,700 | 30,400 | 33,000 | 252 | 330 |
| 2010-05-11 | 37,300 | 38,500 | 35,800 | 35,800 | 80 | 358 |
| 2010-05-10 | 36,000 | 38,200 | 35,500 | 37,000 | 68 | 370 |
| 2010-05-07 | 36,500 | 37,700 | 35,300 | 36,700 | 156 | 367 |
| 2010-05-06 | 39,800 | 40,700 | 37,700 | 39,800 | 146 | 398 |
| 2010-04-30 | 41,200 | 42,000 | 40,500 | 40,500 | 139 | 405 |
| 2010-04-28 | 40,950 | 40,950 | 39,500 | 40,500 | 96 | 405 |
| 2010-04-27 | 41,500 | 42,800 | 40,000 | 40,550 | 178 | 405.50 |
| 2010-04-26 | 43,900 | 43,900 | 41,500 | 42,000 | 196 | 420 |
| 2010-04-23 | 42,700 | 44,400 | 42,000 | 42,500 | 376 | 425 |
| 2010-04-22 | 38,800 | 44,800 | 38,800 | 43,400 | 1,094 | 434 |
| 2010-04-21 | 39,550 | 41,000 | 37,500 | 38,600 | 689 | 386 |
| 2010-04-20 | 52,700 | 52,700 | 38,700 | 38,850 | 3,181 | 388.50 |
| 2010-04-19 | 45,700 | 45,700 | 45,700 | 45,700 | 92 | 457 |
| 2010-04-16 | 33,000 | 38,700 | 33,000 | 38,700 | 1,331 | 387 |
| 2010-04-15 | 31,400 | 31,750 | 30,300 | 31,700 | 150 | 317 |
| 2010-04-14 | 29,550 | 30,900 | 29,550 | 30,900 | 93 | 309 |
| 2010-04-13 | 31,400 | 31,400 | 29,600 | 30,000 | 127 | 300 |
| 2010-04-12 | 32,200 | 32,200 | 30,000 | 31,400 | 181 | 314 |
| 2010-04-09 | 29,930 | 30,800 | 29,800 | 30,800 | 83 | 308 |
| 2010-04-08 | 29,600 | 30,700 | 29,600 | 30,500 | 15 | 305 |
| 2010-04-07 | 29,150 | 30,000 | 29,000 | 30,000 | 154 | 300 |
| 2010-04-06 | 30,800 | 30,800 | 29,500 | 30,350 | 56 | 303.50 |
| 2010-04-05 | 31,700 | 32,200 | 29,500 | 30,900 | 253 | 309 |
| 2010-04-02 | 31,850 | 32,500 | 31,200 | 31,950 | 172 | 319.50 |
| 2010-04-01 | 31,000 | 31,800 | 30,100 | 31,150 | 168 | 311.50 |
| 2010-03-31 | 29,900 | 31,000 | 29,200 | 30,600 | 216 | 306 |
| 2010-03-30 | 29,050 | 30,000 | 28,000 | 30,000 | 190 | 300 |
| 2010-03-29 | 30,700 | 30,700 | 28,100 | 29,100 | 63 | 291 |
| 2010-03-26 | 30,500 | 31,800 | 29,400 | 30,700 | 247 | 307 |
| 2010-03-25 | 29,400 | 33,500 | 29,400 | 31,600 | 711 | 316 |
| 2010-03-24 | 28,300 | 29,700 | 26,500 | 29,400 | 530 | 294 |
| 2010-03-23 | 27,530 | 27,530 | 25,900 | 26,300 | 94 | 263 |
| 2010-03-19 | 24,900 | 25,800 | 24,900 | 25,030 | 65 | 250.30 |
| 2010-03-18 | 26,000 | 26,580 | 24,900 | 24,900 | 84 | 249 |
| 2010-03-17 | 24,510 | 26,600 | 24,310 | 25,200 | 117 | 252 |
| 2010-03-16 | 24,610 | 25,200 | 24,510 | 24,510 | 41 | 245.10 |
| 2010-03-15 | 26,000 | 26,000 | 24,500 | 25,000 | 100 | 250 |
| 2010-03-12 | 25,100 | 26,100 | 24,100 | 25,500 | 366 | 255 |
| 2010-03-11 | 27,500 | 28,100 | 26,500 | 27,600 | 134 | 276 |
| 2010-03-10 | 27,400 | 28,000 | 26,300 | 28,000 | 156 | 280 |
| 2010-03-09 | 25,400 | 29,500 | 25,400 | 28,200 | 283 | 282 |
| 2010-03-08 | 24,840 | 25,900 | 24,840 | 25,000 | 90 | 250 |
| 2010-03-05 | 23,450 | 24,980 | 23,450 | 24,800 | 88 | 248 |
| 2010-03-04 | 22,950 | 23,450 | 22,950 | 23,450 | 6 | 234.50 |
| 2010-03-03 | 23,500 | 23,500 | 22,950 | 22,950 | 23 | 229.50 |
| 2010-03-02 | 23,600 | 23,600 | 22,950 | 23,500 | 24 | 235 |
| 2010-03-01 | 22,500 | 23,100 | 22,100 | 22,600 | 17 | 226 |
| 2010-02-26 | 21,800 | 23,000 | 21,500 | 22,500 | 51 | 225 |
| 2010-02-25 | 24,000 | 24,000 | 21,420 | 22,500 | 124 | 225 |
| 2010-02-24 | 24,900 | 25,100 | 23,660 | 24,400 | 86 | 244 |
| 2010-02-23 | 20,050 | 23,000 | 20,050 | 23,000 | 96 | 230 |
| 2010-02-22 | 20,520 | 20,900 | 20,010 | 20,010 | 25 | 200.10 |
| 2010-02-19 | 21,290 | 21,290 | 21,000 | 21,000 | 21 | 210 |
| 2010-02-18 | 22,000 | 22,000 | 20,820 | 21,000 | 42 | 210 |
| 2010-02-17 | 22,620 | 22,800 | 22,010 | 22,200 | 24 | 222 |
| 2010-02-16 | 22,110 | 22,680 | 22,110 | 22,620 | 38 | 226.20 |
| 2010-02-15 | 22,610 | 22,610 | 22,110 | 22,110 | 7 | 221.10 |
| 2010-02-12 | 22,800 | 22,800 | 22,500 | 22,600 | 12 | 226 |
| 2010-02-10 | 24,000 | 24,000 | 23,800 | 23,800 | 16 | 238 |
| 2010-02-09 | 23,010 | 24,000 | 23,000 | 24,000 | 20 | 240 |
| 2010-02-08 | 23,500 | 23,500 | 23,500 | 23,500 | 3 | 235 |
| 2010-02-05 | 23,500 | 23,500 | 23,100 | 23,200 | 19 | 232 |
| 2010-02-04 | 23,100 | 23,500 | 23,100 | 23,500 | 10 | 235 |
| 2010-02-03 | 24,510 | 24,510 | 23,200 | 23,200 | 12 | 232 |
| 2010-02-02 | 24,200 | 24,510 | 24,190 | 24,510 | 8 | 245.10 |
| 2010-02-01 | 24,200 | 24,360 | 24,200 | 24,200 | 8 | 242 |
| 2010-01-29 | 24,700 | 24,800 | 24,200 | 24,600 | 69 | 246 |
| 2010-01-28 | 26,000 | 26,000 | 24,990 | 25,200 | 42 | 252 |
| 2010-01-27 | 26,000 | 26,000 | 25,150 | 26,000 | 8 | 260 |
| 2010-01-26 | 26,000 | 26,000 | 26,000 | 26,000 | 8 | 260 |
| 2010-01-25 | 25,000 | 27,300 | 25,000 | 27,290 | 12 | 272.90 |
| 2010-01-22 | 25,100 | 25,100 | 25,010 | 25,100 | 11 | 251 |
| 2010-01-21 | 25,000 | 25,360 | 25,000 | 25,100 | 6 | 251 |
| 2010-01-20 | 25,500 | 26,000 | 24,800 | 25,500 | 34 | 255 |
| 2010-01-19 | 25,800 | 26,500 | 25,600 | 25,600 | 40 | 256 |
| 2010-01-18 | 26,750 | 26,750 | 25,000 | 25,300 | 12 | 253 |
| 2010-01-15 | 26,400 | 28,300 | 25,500 | 27,490 | 73 | 274.90 |
| 2010-01-14 | 29,950 | 30,000 | 26,900 | 26,900 | 30 | 269 |
| 2010-01-13 | 29,430 | 30,000 | 28,900 | 29,900 | 29 | 299 |
| 2010-01-12 | 26,990 | 29,490 | 26,490 | 29,430 | 107 | 294.30 |
| 2010-01-08 | 24,480 | 28,000 | 24,480 | 25,990 | 152 | 259.90 |
| 2010-01-07 | 23,800 | 25,000 | 23,300 | 24,490 | 21 | 244.90 |
| 2010-01-06 | 24,500 | 25,600 | 24,000 | 24,000 | 26 | 240 |
| 2010-01-05 | 25,100 | 25,740 | 24,000 | 24,500 | 14 | 245 |
| 2010-01-04 | 24,000 | 24,900 | 24,000 | 24,100 | 42 | 241 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2004-01-27]1株→3株
