6778 (株)アルチザネットワークス 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 | 53,000 | 56,700 | 51,500 | 56,600 | 1,343 | 566 |
| 2010-12-29 | 54,100 | 54,800 | 53,100 | 53,600 | 755 | 536 |
| 2010-12-28 | 55,000 | 55,600 | 54,300 | 54,700 | 467 | 547 |
| 2010-12-27 | 55,500 | 55,700 | 54,000 | 54,800 | 700 | 548 |
| 2010-12-24 | 54,500 | 56,700 | 53,100 | 55,500 | 1,643 | 555 |
| 2010-12-22 | 57,400 | 57,500 | 52,600 | 54,000 | 3,058 | 540 |
| 2010-12-21 | 51,900 | 59,300 | 50,900 | 58,400 | 7,303 | 584 |
| 2010-12-20 | 51,700 | 52,300 | 49,800 | 50,900 | 2,163 | 509 |
| 2010-12-17 | 48,000 | 49,600 | 47,600 | 48,550 | 913 | 485.50 |
| 2010-12-16 | 48,000 | 48,000 | 47,300 | 47,750 | 301 | 477.50 |
| 2010-12-15 | 48,600 | 48,800 | 46,900 | 47,450 | 631 | 474.50 |
| 2010-12-14 | 46,200 | 48,500 | 45,900 | 48,350 | 793 | 483.50 |
| 2010-12-13 | 45,500 | 46,000 | 45,250 | 45,950 | 303 | 459.50 |
| 2010-12-10 | 45,900 | 46,000 | 45,200 | 45,400 | 191 | 454 |
| 2010-12-09 | 46,100 | 46,700 | 45,550 | 46,100 | 178 | 461 |
| 2010-12-08 | 45,500 | 46,850 | 45,500 | 46,500 | 318 | 465 |
| 2010-12-07 | 45,700 | 46,000 | 44,700 | 45,700 | 356 | 457 |
| 2010-12-06 | 44,350 | 46,400 | 44,350 | 46,400 | 900 | 464 |
| 2010-12-03 | 48,050 | 48,050 | 45,200 | 45,750 | 1,566 | 457.50 |
| 2010-12-02 | 52,000 | 52,200 | 49,350 | 49,700 | 448 | 497 |
| 2010-12-01 | 49,100 | 50,500 | 49,000 | 50,000 | 215 | 500 |
| 2010-11-30 | 50,800 | 50,800 | 48,500 | 48,600 | 596 | 486 |
| 2010-11-29 | 51,300 | 52,000 | 50,200 | 50,800 | 285 | 508 |
| 2010-11-26 | 53,800 | 53,800 | 50,500 | 51,300 | 389 | 513 |
| 2010-11-25 | 53,500 | 53,900 | 53,100 | 53,500 | 255 | 535 |
| 2010-11-24 | 52,800 | 54,000 | 52,700 | 53,500 | 301 | 535 |
| 2010-11-22 | 54,500 | 54,700 | 53,300 | 54,600 | 272 | 546 |
| 2010-11-19 | 54,500 | 55,100 | 53,100 | 53,900 | 392 | 539 |
| 2010-11-18 | 52,200 | 55,000 | 52,200 | 54,100 | 717 | 541 |
| 2010-11-17 | 50,300 | 51,200 | 50,000 | 51,200 | 216 | 512 |
| 2010-11-16 | 52,700 | 52,700 | 50,900 | 51,900 | 392 | 519 |
| 2010-11-15 | 48,500 | 50,800 | 48,200 | 50,800 | 176 | 508 |
| 2010-11-12 | 48,550 | 49,050 | 48,200 | 48,400 | 189 | 484 |
| 2010-11-11 | 48,550 | 49,300 | 48,050 | 48,550 | 200 | 485.50 |
| 2010-11-10 | 49,000 | 49,600 | 48,050 | 48,450 | 182 | 484.50 |
| 2010-11-09 | 50,200 | 52,000 | 47,050 | 48,050 | 896 | 480.50 |
| 2010-11-08 | 45,000 | 51,000 | 45,000 | 49,950 | 1,186 | 499.50 |
| 2010-11-05 | 40,800 | 45,000 | 40,500 | 44,000 | 241 | 440 |
| 2010-11-04 | 40,500 | 40,500 | 38,900 | 39,500 | 68 | 395 |
| 2010-11-02 | 40,000 | 40,300 | 39,500 | 40,000 | 91 | 400 |
| 2010-11-01 | 39,000 | 40,500 | 38,250 | 40,300 | 75 | 403 |
| 2010-10-29 | 40,050 | 40,500 | 39,000 | 39,000 | 198 | 390 |
| 2010-10-28 | 42,050 | 42,050 | 39,900 | 40,050 | 235 | 400.50 |
| 2010-10-27 | 43,800 | 43,800 | 41,500 | 41,500 | 140 | 415 |
| 2010-10-26 | 43,800 | 44,800 | 42,700 | 43,500 | 156 | 435 |
| 2010-10-25 | 44,000 | 45,200 | 43,100 | 43,750 | 75 | 437.50 |
| 2010-10-22 | 42,200 | 45,000 | 42,200 | 43,700 | 63 | 437 |
| 2010-10-21 | 42,400 | 42,500 | 42,200 | 42,250 | 43 | 422.50 |
| 2010-10-20 | 43,250 | 43,500 | 42,300 | 42,750 | 167 | 427.50 |
| 2010-10-19 | 44,250 | 44,400 | 42,850 | 43,300 | 266 | 433 |
| 2010-10-18 | 45,350 | 47,250 | 44,550 | 44,600 | 147 | 446 |
| 2010-10-15 | 47,700 | 48,100 | 45,700 | 45,850 | 125 | 458.50 |
| 2010-10-14 | 46,500 | 48,500 | 46,500 | 48,150 | 132 | 481.50 |
| 2010-10-13 | 48,300 | 48,300 | 45,150 | 45,250 | 476 | 452.50 |
| 2010-10-12 | 49,600 | 50,200 | 48,500 | 48,600 | 125 | 486 |
| 2010-10-08 | 50,000 | 50,600 | 49,500 | 50,000 | 141 | 500 |
| 2010-10-07 | 50,000 | 52,000 | 50,000 | 50,500 | 91 | 505 |
| 2010-10-06 | 49,900 | 51,900 | 49,750 | 50,100 | 104 | 501 |
| 2010-10-05 | 48,800 | 50,000 | 48,300 | 49,900 | 171 | 499 |
| 2010-10-04 | 50,500 | 50,500 | 49,500 | 49,500 | 158 | 495 |
| 2010-10-01 | 51,100 | 51,100 | 49,600 | 51,000 | 272 | 510 |
| 2010-09-30 | 52,200 | 52,600 | 51,300 | 51,500 | 123 | 515 |
| 2010-09-29 | 50,600 | 53,200 | 50,600 | 53,200 | 229 | 532 |
| 2010-09-28 | 50,000 | 51,600 | 49,100 | 50,500 | 146 | 505 |
| 2010-09-27 | 51,700 | 51,700 | 48,500 | 50,100 | 214 | 501 |
| 2010-09-24 | 51,800 | 51,900 | 50,500 | 51,100 | 260 | 511 |
| 2010-09-22 | 52,100 | 52,700 | 50,500 | 51,300 | 437 | 513 |
| 2010-09-21 | 52,800 | 53,200 | 52,200 | 52,700 | 368 | 527 |
| 2010-09-17 | 54,800 | 54,800 | 53,000 | 53,200 | 392 | 532 |
| 2010-09-16 | 56,300 | 56,300 | 54,100 | 54,300 | 388 | 543 |
| 2010-09-15 | 54,900 | 58,900 | 54,300 | 56,100 | 1,522 | 561 |
| 2010-09-14 | 54,900 | 55,400 | 53,600 | 53,900 | 291 | 539 |
| 2010-09-13 | 55,100 | 55,900 | 54,000 | 55,700 | 241 | 557 |
| 2010-09-10 | 55,500 | 57,000 | 54,700 | 55,100 | 422 | 551 |
| 2010-09-09 | 55,100 | 56,900 | 54,300 | 55,100 | 601 | 551 |
| 2010-09-08 | 54,100 | 56,200 | 52,400 | 56,100 | 1,172 | 561 |
| 2010-09-07 | 57,000 | 57,000 | 54,800 | 55,000 | 535 | 550 |
| 2010-09-06 | 55,400 | 57,700 | 54,700 | 56,500 | 943 | 565 |
| 2010-09-03 | 57,900 | 58,600 | 54,000 | 55,000 | 2,337 | 550 |
| 2010-09-02 | 60,200 | 60,400 | 56,700 | 58,700 | 1,929 | 587 |
| 2010-09-01 | 62,300 | 63,800 | 58,100 | 58,400 | 5,016 | 584 |
| 2010-08-31 | 59,000 | 62,400 | 57,200 | 59,900 | 8,911 | 599 |
| 2010-08-30 | 59,100 | 60,500 | 56,400 | 57,000 | 2,804 | 570 |
| 2010-08-27 | 58,000 | 59,700 | 55,600 | 58,100 | 3,643 | 581 |
| 2010-08-26 | 59,000 | 63,300 | 57,500 | 58,700 | 9,463 | 587 |
| 2010-08-25 | 55,000 | 60,800 | 53,500 | 58,900 | 8,078 | 589 |
| 2010-08-24 | 59,200 | 61,500 | 53,200 | 56,000 | 11,290 | 560 |
| 2010-08-23 | 49,800 | 56,200 | 49,800 | 56,200 | 2,772 | 562 |
| 2010-08-20 | 49,300 | 50,500 | 48,500 | 49,200 | 656 | 492 |
| 2010-08-19 | 49,000 | 50,800 | 48,050 | 50,300 | 861 | 503 |
| 2010-08-18 | 50,000 | 51,500 | 48,700 | 49,000 | 875 | 490 |
| 2010-08-17 | 49,000 | 50,000 | 47,000 | 49,750 | 1,781 | 497.50 |
| 2010-08-16 | 49,150 | 50,900 | 47,900 | 49,900 | 1,750 | 499 |
| 2010-08-13 | 45,650 | 51,600 | 45,150 | 50,000 | 3,005 | 500 |
| 2010-08-12 | 45,600 | 48,000 | 45,100 | 45,650 | 1,594 | 456.50 |
| 2010-08-11 | 50,500 | 51,200 | 47,000 | 47,000 | 2,153 | 470 |
| 2010-08-10 | 51,900 | 52,000 | 50,500 | 50,800 | 630 | 508 |
| 2010-08-09 | 52,300 | 53,000 | 51,100 | 51,100 | 658 | 511 |
| 2010-08-06 | 52,700 | 53,300 | 51,200 | 52,600 | 878 | 526 |
| 2010-08-05 | 52,000 | 53,500 | 50,300 | 53,500 | 1,529 | 535 |
| 2010-08-04 | 50,700 | 53,600 | 50,500 | 52,000 | 1,520 | 520 |
| 2010-08-03 | 52,300 | 52,800 | 50,200 | 51,700 | 1,678 | 517 |
| 2010-08-02 | 55,400 | 56,000 | 50,500 | 51,000 | 2,507 | 510 |
| 2010-07-30 | 57,600 | 58,800 | 54,300 | 56,000 | 2,187 | 560 |
| 2010-07-29 | 57,900 | 61,300 | 56,200 | 56,900 | 3,204 | 569 |
| 2010-07-28 | 57,000 | 60,000 | 56,100 | 58,400 | 5,325 | 584 |
| 2010-07-27 | 54,000 | 56,500 | 53,000 | 56,500 | 2,958 | 565 |
| 2010-07-26 | 55,300 | 57,100 | 53,500 | 54,400 | 5,084 | 544 |
| 2010-07-23 | 51,600 | 54,000 | 49,600 | 53,300 | 4,336 | 533 |
| 2010-07-22 | 52,500 | 54,900 | 49,650 | 50,000 | 4,513 | 500 |
| 2010-07-21 | 54,400 | 56,500 | 50,800 | 52,500 | 4,068 | 525 |
| 2010-07-20 | 56,300 | 57,700 | 53,100 | 53,400 | 3,871 | 534 |
| 2010-07-16 | 57,900 | 59,000 | 54,000 | 56,300 | 6,508 | 563 |
| 2010-07-15 | 64,700 | 65,500 | 58,300 | 58,800 | 9,589 | 588 |
| 2010-07-14 | 61,400 | 66,600 | 61,100 | 65,200 | 11,998 | 652 |
| 2010-07-13 | 61,500 | 62,400 | 58,800 | 62,000 | 6,566 | 620 |
| 2010-07-12 | 58,800 | 62,900 | 57,800 | 60,300 | 6,343 | 603 |
| 2010-07-09 | 55,800 | 59,200 | 54,200 | 59,000 | 4,564 | 590 |
| 2010-07-08 | 58,000 | 60,300 | 53,600 | 55,200 | 8,014 | 552 |
| 2010-07-07 | 59,000 | 64,500 | 56,000 | 57,500 | 14,576 | 575 |
| 2010-07-06 | 51,000 | 61,000 | 49,800 | 59,200 | 13,141 | 592 |
| 2010-07-05 | 47,000 | 52,300 | 46,650 | 51,000 | 4,125 | 510 |
| 2010-07-02 | 47,600 | 49,200 | 46,200 | 47,350 | 2,608 | 473.50 |
| 2010-07-01 | 44,100 | 50,500 | 43,250 | 48,300 | 6,387 | 483 |
| 2010-06-30 | 41,900 | 46,300 | 41,600 | 45,300 | 1,623 | 453 |
| 2010-06-29 | 43,150 | 44,750 | 41,800 | 43,000 | 1,465 | 430 |
| 2010-06-28 | 46,400 | 46,800 | 41,300 | 41,800 | 1,908 | 418 |
| 2010-06-25 | 49,300 | 49,300 | 45,500 | 45,700 | 1,932 | 457 |
| 2010-06-24 | 50,000 | 51,500 | 48,200 | 49,800 | 2,335 | 498 |
| 2010-06-23 | 49,900 | 51,600 | 47,050 | 49,500 | 5,474 | 495 |
| 2010-06-22 | 53,000 | 55,600 | 48,900 | 49,450 | 15,580 | 494.50 |
| 2010-06-21 | 48,900 | 51,000 | 48,500 | 51,000 | 3,750 | 510 |
| 2010-06-18 | 44,250 | 51,500 | 42,000 | 44,000 | 15,773 | 440 |
| 2010-06-17 | 43,600 | 45,700 | 40,450 | 45,700 | 7,330 | 457 |
| 2010-06-16 | 33,800 | 38,700 | 33,650 | 38,700 | 3,727 | 387 |
| 2010-06-15 | 31,450 | 31,700 | 30,950 | 31,700 | 56 | 317 |
| 2010-06-14 | 31,900 | 32,100 | 30,850 | 31,800 | 141 | 318 |
| 2010-06-11 | 31,350 | 31,600 | 30,500 | 30,500 | 38 | 305 |
| 2010-06-10 | 30,600 | 31,750 | 30,200 | 30,700 | 124 | 307 |
| 2010-06-09 | 31,950 | 31,950 | 30,050 | 30,050 | 207 | 300.50 |
| 2010-06-08 | 30,500 | 32,500 | 30,150 | 32,000 | 391 | 320 |
| 2010-06-07 | 32,100 | 33,400 | 31,500 | 31,900 | 276 | 319 |
| 2010-06-04 | 32,850 | 37,850 | 32,000 | 33,500 | 964 | 335 |
| 2010-06-03 | 30,150 | 31,000 | 30,100 | 31,000 | 107 | 310 |
| 2010-06-02 | 30,000 | 30,950 | 29,800 | 30,000 | 56 | 300 |
| 2010-06-01 | 30,700 | 31,900 | 30,300 | 30,300 | 137 | 303 |
| 2010-05-31 | 30,900 | 32,000 | 29,800 | 31,300 | 123 | 313 |
| 2010-05-28 | 30,300 | 31,000 | 29,200 | 30,950 | 317 | 309.50 |
| 2010-05-27 | 27,900 | 29,500 | 27,400 | 29,290 | 181 | 292.90 |
| 2010-05-26 | 27,100 | 28,000 | 25,810 | 27,400 | 183 | 274 |
| 2010-05-25 | 28,400 | 28,400 | 25,750 | 26,440 | 355 | 264.40 |
| 2010-05-24 | 29,900 | 29,970 | 28,800 | 28,920 | 172 | 289.20 |
| 2010-05-21 | 29,900 | 30,100 | 29,500 | 29,500 | 328 | 295 |
| 2010-05-20 | 31,800 | 32,150 | 30,900 | 32,000 | 202 | 320 |
| 2010-05-19 | 31,200 | 33,400 | 30,200 | 32,500 | 301 | 325 |
| 2010-05-18 | 35,050 | 35,100 | 32,400 | 32,500 | 200 | 325 |
| 2010-05-17 | 36,000 | 36,250 | 34,600 | 35,400 | 299 | 354 |
| 2010-05-14 | 37,400 | 37,400 | 35,150 | 35,600 | 336 | 356 |
| 2010-05-13 | 37,000 | 38,000 | 36,700 | 37,400 | 113 | 374 |
| 2010-05-12 | 35,500 | 36,600 | 35,450 | 36,000 | 266 | 360 |
| 2010-05-11 | 38,300 | 39,000 | 35,050 | 35,350 | 587 | 353.50 |
| 2010-05-10 | 38,100 | 39,850 | 37,800 | 38,000 | 229 | 380 |
| 2010-05-07 | 37,150 | 40,500 | 37,100 | 38,600 | 503 | 386 |
| 2010-05-06 | 38,500 | 41,000 | 38,400 | 40,650 | 455 | 406.50 |
| 2010-04-30 | 39,250 | 40,250 | 39,000 | 39,900 | 209 | 399 |
| 2010-04-28 | 38,800 | 40,800 | 38,450 | 39,400 | 425 | 394 |
| 2010-04-27 | 38,900 | 40,900 | 38,150 | 40,900 | 626 | 409 |
| 2010-04-26 | 38,950 | 39,000 | 38,000 | 38,250 | 302 | 382.50 |
| 2010-04-23 | 36,900 | 39,000 | 36,800 | 37,500 | 477 | 375 |
| 2010-04-22 | 36,650 | 37,000 | 36,000 | 36,100 | 284 | 361 |
| 2010-04-21 | 36,600 | 38,000 | 36,500 | 37,350 | 281 | 373.50 |
| 2010-04-20 | 37,200 | 37,950 | 36,500 | 36,500 | 269 | 365 |
| 2010-04-19 | 37,600 | 38,300 | 36,500 | 37,600 | 118 | 376 |
| 2010-04-16 | 39,100 | 40,000 | 38,000 | 38,250 | 422 | 382.50 |
| 2010-04-15 | 39,200 | 41,000 | 39,000 | 39,500 | 538 | 395 |
| 2010-04-14 | 37,550 | 38,850 | 37,250 | 38,800 | 436 | 388 |
| 2010-04-13 | 38,050 | 41,000 | 37,000 | 37,100 | 631 | 371 |
| 2010-04-12 | 37,300 | 38,000 | 36,600 | 37,600 | 310 | 376 |
| 2010-04-09 | 37,000 | 37,800 | 35,700 | 36,950 | 423 | 369.50 |
| 2010-04-08 | 37,600 | 38,500 | 36,500 | 37,500 | 317 | 375 |
| 2010-04-07 | 37,400 | 39,100 | 36,300 | 38,300 | 408 | 383 |
| 2010-04-06 | 38,800 | 39,000 | 36,150 | 37,400 | 660 | 374 |
| 2010-04-05 | 39,300 | 41,500 | 38,100 | 38,500 | 686 | 385 |
| 2010-04-02 | 36,900 | 42,600 | 36,500 | 40,000 | 1,384 | 400 |
| 2010-04-01 | 35,650 | 37,000 | 35,200 | 35,700 | 217 | 357 |
| 2010-03-31 | 36,500 | 36,500 | 34,850 | 34,950 | 354 | 349.50 |
| 2010-03-30 | 33,800 | 37,000 | 33,500 | 35,800 | 1,155 | 358 |
| 2010-03-29 | 29,690 | 34,150 | 29,100 | 34,150 | 1,640 | 341.50 |
| 2010-03-26 | 31,300 | 31,500 | 28,700 | 29,110 | 501 | 291.10 |
| 2010-03-25 | 30,150 | 32,100 | 30,050 | 31,300 | 247 | 313 |
| 2010-03-24 | 31,500 | 32,100 | 30,500 | 30,600 | 277 | 306 |
| 2010-03-23 | 31,300 | 31,400 | 29,300 | 31,400 | 489 | 314 |
| 2010-03-19 | 31,350 | 32,000 | 30,500 | 31,200 | 246 | 312 |
| 2010-03-18 | 34,000 | 34,000 | 30,500 | 31,350 | 284 | 313.50 |
| 2010-03-17 | 32,600 | 33,650 | 32,100 | 33,500 | 383 | 335 |
| 2010-03-16 | 31,450 | 34,500 | 31,450 | 33,300 | 1,144 | 333 |
| 2010-03-15 | 29,800 | 31,000 | 29,500 | 31,000 | 455 | 310 |
| 2010-03-12 | 29,700 | 29,700 | 28,910 | 29,700 | 270 | 297 |
| 2010-03-11 | 29,360 | 29,790 | 29,010 | 29,410 | 237 | 294.10 |
| 2010-03-10 | 31,950 | 31,950 | 29,600 | 30,000 | 595 | 300 |
| 2010-03-09 | 31,500 | 33,000 | 30,500 | 31,450 | 1,854 | 314.50 |
| 2010-03-08 | 27,500 | 28,690 | 26,490 | 28,600 | 541 | 286 |
| 2010-03-05 | 27,000 | 29,000 | 25,920 | 27,000 | 1,210 | 270 |
| 2010-03-04 | 27,500 | 27,670 | 25,510 | 27,000 | 1,079 | 270 |
| 2010-03-03 | 27,000 | 31,750 | 26,260 | 29,000 | 3,395 | 290 |
| 2010-03-02 | 26,060 | 27,060 | 25,100 | 27,060 | 2,677 | 270.60 |
| 2010-03-01 | 22,000 | 22,190 | 21,730 | 22,060 | 121 | 220.60 |
| 2010-02-26 | 22,700 | 22,700 | 21,720 | 21,730 | 183 | 217.30 |
| 2010-02-25 | 22,490 | 23,750 | 22,120 | 22,880 | 209 | 228.80 |
| 2010-02-24 | 21,210 | 22,310 | 21,200 | 22,000 | 143 | 220 |
| 2010-02-23 | 21,500 | 21,510 | 21,060 | 21,510 | 116 | 215.10 |
| 2010-02-22 | 21,240 | 22,500 | 21,240 | 21,500 | 69 | 215 |
| 2010-02-19 | 21,550 | 21,740 | 21,210 | 21,230 | 59 | 212.30 |
| 2010-02-18 | 21,760 | 22,240 | 21,710 | 21,750 | 57 | 217.50 |
| 2010-02-17 | 21,470 | 22,010 | 21,400 | 22,000 | 311 | 220 |
| 2010-02-16 | 21,500 | 21,860 | 21,460 | 21,470 | 55 | 214.70 |
| 2010-02-15 | 21,450 | 22,000 | 21,310 | 21,500 | 36 | 215 |
| 2010-02-12 | 22,300 | 22,550 | 22,000 | 22,000 | 39 | 220 |
| 2010-02-10 | 22,000 | 22,800 | 22,000 | 22,800 | 13 | 228 |
| 2010-02-09 | 21,900 | 22,000 | 21,000 | 21,500 | 111 | 215 |
| 2010-02-08 | 22,530 | 22,900 | 22,000 | 22,000 | 63 | 220 |
| 2010-02-05 | 23,670 | 23,670 | 22,700 | 22,700 | 104 | 227 |
| 2010-02-04 | 23,020 | 23,380 | 22,700 | 23,190 | 89 | 231.90 |
| 2010-02-03 | 23,000 | 24,000 | 23,000 | 23,020 | 39 | 230.20 |
| 2010-02-02 | 22,530 | 24,500 | 22,530 | 23,330 | 97 | 233.30 |
| 2010-02-01 | 23,600 | 23,600 | 22,500 | 22,520 | 85 | 225.20 |
| 2010-01-29 | 24,500 | 24,500 | 24,000 | 24,100 | 87 | 241 |
| 2010-01-28 | 24,500 | 24,950 | 24,000 | 24,950 | 103 | 249.50 |
| 2010-01-27 | 24,650 | 24,850 | 24,600 | 24,600 | 44 | 246 |
| 2010-01-26 | 25,000 | 25,000 | 24,620 | 24,750 | 65 | 247.50 |
| 2010-01-25 | 25,500 | 25,800 | 24,800 | 24,910 | 223 | 249.10 |
| 2010-01-22 | 25,850 | 26,000 | 25,100 | 25,950 | 110 | 259.50 |
| 2010-01-21 | 26,000 | 26,500 | 25,510 | 26,500 | 131 | 265 |
| 2010-01-20 | 26,790 | 26,790 | 25,900 | 26,300 | 97 | 263 |
| 2010-01-19 | 25,470 | 26,500 | 25,470 | 25,850 | 178 | 258.50 |
| 2010-01-18 | 25,000 | 25,470 | 24,800 | 25,460 | 127 | 254.60 |
| 2010-01-15 | 25,100 | 25,480 | 24,710 | 25,480 | 45 | 254.80 |
| 2010-01-14 | 24,500 | 25,900 | 24,500 | 25,480 | 83 | 254.80 |
| 2010-01-13 | 24,500 | 24,910 | 24,410 | 24,430 | 47 | 244.30 |
| 2010-01-12 | 24,500 | 24,900 | 24,500 | 24,500 | 110 | 245 |
| 2010-01-08 | 24,900 | 25,500 | 24,340 | 24,430 | 97 | 244.30 |
| 2010-01-07 | 24,890 | 24,900 | 24,330 | 24,350 | 51 | 243.50 |
| 2010-01-06 | 24,900 | 24,900 | 24,270 | 24,270 | 92 | 242.70 |
| 2010-01-05 | 25,500 | 25,500 | 24,900 | 24,900 | 35 | 249 |
| 2010-01-04 | 25,000 | 25,100 | 24,870 | 25,000 | 30 | 250 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2002-01-28]1株→10株
