6786 (株)RVH 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 | 24,500 | 24,500 | 22,070 | 23,320 | 101 | 233.20 |
| 2010-12-29 | 24,100 | 25,010 | 23,900 | 24,000 | 206 | 240 |
| 2010-12-28 | 23,000 | 28,000 | 22,650 | 24,000 | 1,125 | 240 |
| 2010-12-27 | 22,000 | 23,500 | 22,000 | 23,000 | 83 | 230 |
| 2010-12-24 | 22,450 | 23,200 | 22,000 | 22,010 | 83 | 220.10 |
| 2010-12-22 | 24,460 | 24,460 | 22,000 | 22,530 | 227 | 225.30 |
| 2010-12-21 | 24,500 | 24,890 | 23,500 | 24,410 | 228 | 244.10 |
| 2010-12-20 | 23,000 | 27,600 | 22,800 | 26,000 | 341 | 260 |
| 2010-12-17 | 22,000 | 22,600 | 21,600 | 22,600 | 62 | 226 |
| 2010-12-16 | 21,620 | 22,500 | 21,500 | 22,000 | 67 | 220 |
| 2010-12-15 | 21,500 | 22,000 | 21,450 | 22,000 | 47 | 220 |
| 2010-12-14 | 22,050 | 22,500 | 21,150 | 22,500 | 29 | 225 |
| 2010-12-13 | 22,000 | 23,000 | 22,000 | 22,050 | 19 | 220.50 |
| 2010-12-10 | 20,890 | 22,000 | 20,000 | 21,990 | 25 | 219.90 |
| 2010-12-09 | 20,700 | 21,500 | 20,700 | 21,390 | 15 | 213.90 |
| 2010-12-08 | 23,000 | 23,300 | 20,120 | 21,000 | 63 | 210 |
| 2010-12-07 | 22,500 | 22,500 | 22,000 | 22,400 | 12 | 224 |
| 2010-12-06 | 22,500 | 22,600 | 22,500 | 22,500 | 12 | 225 |
| 2010-12-03 | 23,500 | 23,500 | 22,500 | 22,500 | 33 | 225 |
| 2010-12-01 | 24,000 | 24,000 | 24,000 | 24,000 | 23 | 240 |
| 2010-11-30 | 24,530 | 24,530 | 24,010 | 24,010 | 26 | 240.10 |
| 2010-11-29 | 24,000 | 24,500 | 24,000 | 24,500 | 11 | 245 |
| 2010-11-26 | 24,500 | 24,500 | 23,990 | 24,500 | 6 | 245 |
| 2010-11-25 | 23,500 | 23,500 | 23,440 | 23,500 | 12 | 235 |
| 2010-11-24 | 21,270 | 22,500 | 21,270 | 22,500 | 29 | 225 |
| 2010-11-22 | 21,000 | 22,000 | 21,000 | 21,770 | 21 | 217.70 |
| 2010-11-19 | 21,300 | 22,000 | 20,110 | 20,600 | 13 | 206 |
| 2010-11-18 | 21,000 | 21,500 | 20,500 | 21,500 | 24 | 215 |
| 2010-11-17 | 20,000 | 20,000 | 19,500 | 20,000 | 20 | 200 |
| 2010-11-16 | 20,000 | 20,000 | 19,150 | 20,000 | 44 | 200 |
| 2010-11-15 | 20,100 | 21,710 | 18,700 | 20,850 | 70 | 208.50 |
| 2010-11-12 | 20,900 | 22,500 | 20,900 | 20,900 | 37 | 209 |
| 2010-11-11 | 20,030 | 21,000 | 20,000 | 21,000 | 68 | 210 |
| 2010-11-10 | 17,600 | 21,560 | 17,600 | 20,000 | 114 | 200 |
| 2010-11-09 | 16,650 | 17,560 | 16,650 | 17,560 | 22 | 175.60 |
| 2010-11-08 | 16,520 | 18,400 | 16,520 | 16,600 | 35 | 166 |
| 2010-11-05 | 16,500 | 17,380 | 16,490 | 16,580 | 46 | 165.80 |
| 2010-11-04 | 16,100 | 16,900 | 16,000 | 16,490 | 43 | 164.90 |
| 2010-11-02 | 15,720 | 16,100 | 15,000 | 16,100 | 27 | 161 |
| 2010-11-01 | 15,420 | 15,500 | 14,990 | 15,000 | 47 | 150 |
| 2010-10-29 | 16,600 | 16,600 | 13,700 | 14,720 | 119 | 147.20 |
| 2010-10-28 | 16,500 | 16,800 | 15,700 | 15,800 | 381 | 158 |
| 2010-10-27 | 19,900 | 19,900 | 19,700 | 19,700 | 6 | 197 |
| 2010-10-26 | 19,500 | 19,600 | 19,500 | 19,600 | 15 | 196 |
| 2010-10-25 | 20,600 | 20,600 | 20,000 | 20,000 | 30 | 200 |
| 2010-10-22 | 20,200 | 20,600 | 20,000 | 20,600 | 32 | 206 |
| 2010-10-21 | 20,000 | 20,500 | 20,000 | 20,120 | 19 | 201.20 |
| 2010-10-20 | 20,000 | 20,790 | 19,500 | 20,790 | 19 | 207.90 |
| 2010-10-19 | 20,040 | 20,800 | 20,000 | 20,800 | 11 | 208 |
| 2010-10-18 | 20,000 | 20,800 | 20,000 | 20,800 | 17 | 208 |
| 2010-10-15 | 20,320 | 20,800 | 20,310 | 20,800 | 14 | 208 |
| 2010-10-14 | 20,000 | 20,500 | 19,920 | 20,320 | 10 | 203.20 |
| 2010-10-13 | 20,600 | 21,100 | 20,100 | 20,100 | 17 | 201 |
| 2010-10-12 | 20,500 | 20,600 | 20,000 | 20,600 | 16 | 206 |
| 2010-10-08 | 20,110 | 20,200 | 20,000 | 20,200 | 20 | 202 |
| 2010-10-07 | 20,200 | 20,650 | 20,150 | 20,150 | 21 | 201.50 |
| 2010-10-06 | 20,010 | 21,200 | 20,000 | 21,200 | 21 | 212 |
| 2010-10-05 | 20,510 | 21,000 | 20,060 | 20,060 | 51 | 200.60 |
| 2010-10-04 | 21,150 | 23,500 | 21,150 | 22,500 | 155 | 225 |
| 2010-10-01 | 21,500 | 22,000 | 20,500 | 21,150 | 231 | 211.50 |
| 2010-09-30 | 22,580 | 23,500 | 21,500 | 23,500 | 74 | 235 |
| 2010-09-29 | 22,500 | 23,900 | 22,200 | 23,900 | 10 | 239 |
| 2010-09-28 | 24,500 | 24,500 | 23,000 | 24,500 | 16 | 245 |
| 2010-09-27 | 25,000 | 25,000 | 25,000 | 25,000 | 2 | 250 |
| 2010-09-24 | 25,010 | 25,010 | 25,000 | 25,000 | 2 | 250 |
| 2010-09-22 | 25,000 | 25,010 | 25,000 | 25,010 | 19 | 250.10 |
| 2010-09-21 | 26,200 | 26,200 | 25,000 | 25,000 | 12 | 250 |
| 2010-09-17 | 27,490 | 27,490 | 25,610 | 26,390 | 24 | 263.90 |
| 2010-09-16 | 28,000 | 28,000 | 25,500 | 27,490 | 39 | 274.90 |
| 2010-09-15 | 27,500 | 27,500 | 27,500 | 27,500 | 2 | 275 |
| 2010-09-14 | 28,500 | 28,500 | 28,500 | 28,500 | 6 | 285 |
| 2010-09-13 | 28,500 | 28,500 | 28,500 | 28,500 | 2 | 285 |
| 2010-09-10 | 28,000 | 28,000 | 28,000 | 28,000 | 2 | 280 |
| 2010-09-09 | 27,950 | 27,950 | 27,450 | 27,500 | 4 | 275 |
| 2010-09-08 | 27,950 | 27,950 | 27,950 | 27,950 | 3 | 279.50 |
| 2010-09-07 | 26,060 | 27,480 | 26,060 | 27,000 | 8 | 270 |
| 2010-09-06 | 28,000 | 28,000 | 27,000 | 27,000 | 31 | 270 |
| 2010-09-02 | 28,280 | 28,280 | 27,500 | 27,600 | 9 | 276 |
| 2010-09-01 | 28,500 | 28,780 | 27,800 | 28,780 | 19 | 287.80 |
| 2010-08-31 | 30,000 | 30,200 | 28,500 | 30,200 | 7 | 302 |
| 2010-08-30 | 29,400 | 29,500 | 29,400 | 29,500 | 6 | 295 |
| 2010-08-27 | 29,000 | 29,500 | 28,500 | 29,500 | 9 | 295 |
| 2010-08-26 | 28,490 | 29,200 | 27,010 | 29,200 | 40 | 292 |
| 2010-08-25 | 27,100 | 28,200 | 27,100 | 27,700 | 38 | 277 |
| 2010-08-24 | 29,200 | 29,600 | 28,100 | 29,600 | 20 | 296 |
| 2010-08-23 | 30,400 | 30,400 | 30,400 | 30,400 | 1 | 304 |
| 2010-08-20 | 30,500 | 31,100 | 30,500 | 31,100 | 4 | 311 |
| 2010-08-19 | 31,100 | 31,100 | 30,500 | 30,500 | 4 | 305 |
| 2010-08-18 | 28,900 | 29,900 | 28,800 | 29,900 | 14 | 299 |
| 2010-08-17 | 29,040 | 29,100 | 28,100 | 29,100 | 19 | 291 |
| 2010-08-16 | 30,000 | 30,000 | 30,000 | 30,000 | 4 | 300 |
| 2010-08-13 | 29,000 | 30,050 | 29,000 | 30,000 | 20 | 300 |
| 2010-08-12 | 29,500 | 30,000 | 28,000 | 30,000 | 24 | 300 |
| 2010-08-11 | 30,000 | 30,700 | 28,300 | 30,200 | 26 | 302 |
| 2010-08-10 | 30,200 | 31,000 | 30,000 | 30,000 | 15 | 300 |
| 2010-08-09 | 30,100 | 30,100 | 30,050 | 30,100 | 5 | 301 |
| 2010-08-06 | 32,000 | 32,000 | 30,300 | 31,600 | 52 | 316 |
| 2010-08-05 | 32,000 | 32,500 | 31,900 | 32,500 | 10 | 325 |
| 2010-08-04 | 33,600 | 34,500 | 31,500 | 31,500 | 52 | 315 |
| 2010-08-03 | 31,000 | 31,500 | 30,000 | 31,500 | 10 | 315 |
| 2010-08-02 | 30,000 | 31,000 | 30,000 | 31,000 | 8 | 310 |
| 2010-07-30 | 29,600 | 30,300 | 29,300 | 30,000 | 11 | 300 |
| 2010-07-29 | 29,870 | 31,000 | 29,100 | 31,000 | 41 | 310 |
| 2010-07-28 | 31,000 | 31,000 | 30,300 | 31,000 | 9 | 310 |
| 2010-07-27 | 31,400 | 31,700 | 30,300 | 31,700 | 14 | 317 |
| 2010-07-26 | 32,000 | 32,000 | 29,800 | 31,400 | 68 | 314 |
| 2010-07-23 | 30,600 | 32,900 | 30,600 | 32,900 | 19 | 329 |
| 2010-07-22 | 31,500 | 32,000 | 30,000 | 32,000 | 145 | 320 |
| 2010-07-21 | 34,000 | 34,000 | 31,900 | 31,900 | 23 | 319 |
| 2010-07-20 | 32,000 | 33,300 | 29,300 | 33,300 | 38 | 333 |
| 2010-07-15 | 33,000 | 33,000 | 32,000 | 32,000 | 15 | 320 |
| 2010-07-14 | 33,500 | 34,800 | 33,400 | 33,550 | 22 | 335.50 |
| 2010-07-13 | 33,800 | 34,500 | 33,000 | 33,100 | 60 | 331 |
| 2010-07-12 | 33,700 | 35,200 | 33,700 | 35,200 | 23 | 352 |
| 2010-07-09 | 34,900 | 35,400 | 34,350 | 35,400 | 11 | 354 |
| 2010-07-08 | 36,100 | 36,800 | 33,850 | 36,800 | 34 | 368 |
| 2010-07-07 | 36,800 | 36,800 | 36,800 | 36,800 | 1 | 368 |
| 2010-07-06 | 33,600 | 37,050 | 32,600 | 37,050 | 27 | 370.50 |
| 2010-07-05 | 36,000 | 36,000 | 34,300 | 34,300 | 10 | 343 |
| 2010-07-02 | 35,000 | 36,700 | 35,000 | 36,050 | 14 | 360.50 |
| 2010-07-01 | 33,150 | 35,000 | 33,150 | 35,000 | 13 | 350 |
| 2010-06-30 | 32,000 | 33,500 | 32,000 | 33,500 | 19 | 335 |
| 2010-06-29 | 33,700 | 34,000 | 33,500 | 33,500 | 11 | 335 |
| 2010-06-28 | 34,400 | 34,400 | 33,700 | 33,700 | 20 | 337 |
| 2010-06-25 | 34,100 | 36,900 | 33,400 | 35,100 | 37 | 351 |
| 2010-06-24 | 37,000 | 37,000 | 36,900 | 36,900 | 3 | 369 |
| 2010-06-23 | 37,500 | 38,200 | 37,300 | 37,300 | 33 | 373 |
| 2010-06-22 | 36,600 | 38,000 | 36,600 | 36,600 | 64 | 366 |
| 2010-06-21 | 40,000 | 40,000 | 38,000 | 38,000 | 23 | 380 |
| 2010-06-18 | 38,000 | 38,000 | 37,500 | 37,500 | 51 | 375 |
| 2010-06-17 | 37,600 | 38,500 | 37,600 | 38,500 | 23 | 385 |
| 2010-06-16 | 38,000 | 39,700 | 37,500 | 39,700 | 182 | 397 |
| 2010-06-15 | 38,400 | 38,400 | 38,300 | 38,300 | 6 | 383 |
| 2010-06-14 | 38,400 | 40,000 | 38,400 | 38,550 | 12 | 385.50 |
| 2010-06-11 | 40,000 | 40,000 | 38,500 | 39,200 | 43 | 392 |
| 2010-06-10 | 38,900 | 38,900 | 38,200 | 38,200 | 4 | 382 |
| 2010-06-09 | 38,200 | 39,300 | 37,900 | 37,900 | 23 | 379 |
| 2010-06-08 | 37,500 | 37,550 | 37,500 | 37,500 | 11 | 375 |
| 2010-06-07 | 37,200 | 38,500 | 36,650 | 38,000 | 35 | 380 |
| 2010-06-04 | 36,950 | 41,000 | 36,950 | 40,000 | 65 | 400 |
| 2010-06-03 | 37,650 | 37,700 | 35,300 | 36,500 | 76 | 365 |
| 2010-06-02 | 38,200 | 39,000 | 38,200 | 39,000 | 5 | 390 |
| 2010-06-01 | 38,000 | 38,900 | 38,000 | 38,900 | 5 | 389 |
| 2010-05-31 | 38,200 | 38,900 | 38,200 | 38,900 | 5 | 389 |
| 2010-05-28 | 36,100 | 38,000 | 36,100 | 37,300 | 27 | 373 |
| 2010-05-27 | 36,100 | 36,900 | 34,300 | 36,000 | 12 | 360 |
| 2010-05-26 | 35,600 | 35,600 | 32,200 | 32,600 | 98 | 326 |
| 2010-05-25 | 38,900 | 38,900 | 35,300 | 35,300 | 35 | 353 |
| 2010-05-24 | 39,350 | 39,400 | 39,100 | 39,100 | 10 | 391 |
| 2010-05-21 | 37,600 | 40,050 | 36,000 | 40,050 | 133 | 400.50 |
| 2010-05-20 | 40,100 | 40,350 | 40,000 | 40,050 | 39 | 400.50 |
| 2010-05-19 | 39,100 | 40,050 | 39,000 | 40,050 | 76 | 400.50 |
| 2010-05-18 | 42,800 | 42,800 | 38,800 | 39,000 | 108 | 390 |
| 2010-05-17 | 42,450 | 42,450 | 38,950 | 38,950 | 134 | 389.50 |
| 2010-05-14 | 48,300 | 48,300 | 45,800 | 45,950 | 18 | 459.50 |
| 2010-05-13 | 46,250 | 48,300 | 46,200 | 48,300 | 7 | 483 |
| 2010-05-12 | 47,000 | 47,000 | 45,250 | 45,550 | 54 | 455.50 |
| 2010-05-11 | 51,000 | 52,000 | 48,000 | 48,500 | 98 | 485 |
| 2010-05-10 | 49,050 | 51,000 | 49,000 | 49,100 | 23 | 491 |
| 2010-05-07 | 54,800 | 54,800 | 49,800 | 51,000 | 125 | 510 |
| 2010-05-06 | 57,500 | 60,000 | 57,500 | 59,000 | 22 | 590 |
| 2010-04-30 | 60,000 | 60,500 | 59,600 | 60,500 | 67 | 605 |
| 2010-04-28 | 60,200 | 61,200 | 59,100 | 60,000 | 40 | 600 |
| 2010-04-27 | 56,400 | 60,800 | 54,500 | 60,000 | 116 | 600 |
| 2010-04-26 | 54,300 | 56,500 | 52,900 | 56,400 | 74 | 564 |
| 2010-04-23 | 54,700 | 54,700 | 51,500 | 54,600 | 38 | 546 |
| 2010-04-22 | 54,500 | 54,500 | 53,000 | 54,000 | 12 | 540 |
| 2010-04-21 | 50,500 | 54,500 | 50,100 | 54,300 | 56 | 543 |
| 2010-04-20 | 54,100 | 54,100 | 50,600 | 50,700 | 46 | 507 |
| 2010-04-19 | 54,600 | 55,000 | 53,200 | 55,000 | 17 | 550 |
| 2010-04-16 | 54,900 | 57,000 | 54,000 | 56,100 | 82 | 561 |
| 2010-04-15 | 54,700 | 55,000 | 54,000 | 54,000 | 60 | 540 |
| 2010-04-14 | 54,000 | 54,000 | 52,500 | 53,900 | 26 | 539 |
| 2010-04-13 | 52,300 | 54,000 | 52,100 | 53,800 | 60 | 538 |
| 2010-04-12 | 51,100 | 53,500 | 51,100 | 52,200 | 38 | 522 |
| 2010-04-09 | 53,500 | 53,500 | 50,700 | 51,700 | 37 | 517 |
| 2010-04-08 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 535 |
| 2010-04-07 | 52,100 | 53,900 | 52,000 | 53,900 | 10 | 539 |
| 2010-04-06 | 54,400 | 54,400 | 50,100 | 54,000 | 63 | 540 |
| 2010-04-05 | 52,500 | 54,700 | 52,500 | 54,300 | 121 | 543 |
| 2010-04-02 | 49,950 | 52,500 | 49,000 | 49,800 | 62 | 498 |
| 2010-04-01 | 51,700 | 51,700 | 49,500 | 49,600 | 8 | 496 |
| 2010-03-31 | 51,100 | 53,000 | 49,100 | 51,800 | 53 | 518 |
| 2010-03-30 | 51,000 | 54,000 | 50,900 | 51,100 | 26 | 511 |
| 2010-03-29 | 48,000 | 52,100 | 48,000 | 52,000 | 42 | 520 |
| 2010-03-26 | 53,300 | 53,300 | 48,000 | 49,400 | 53 | 494 |
| 2010-03-25 | 54,900 | 54,900 | 52,300 | 53,200 | 37 | 532 |
| 2010-03-24 | 59,900 | 59,900 | 51,000 | 58,000 | 322 | 580 |
| 2010-03-23 | 56,900 | 56,900 | 56,900 | 56,900 | 80 | 569 |
| 2010-03-19 | 42,900 | 49,900 | 42,900 | 49,900 | 224 | 499 |
| 2010-03-18 | 43,000 | 43,000 | 42,800 | 42,900 | 20 | 429 |
| 2010-03-17 | 43,100 | 43,100 | 42,550 | 42,900 | 29 | 429 |
| 2010-03-16 | 42,850 | 42,850 | 41,000 | 41,000 | 22 | 410 |
| 2010-03-15 | 42,400 | 43,700 | 40,000 | 41,500 | 69 | 415 |
| 2010-03-12 | 41,200 | 42,000 | 39,500 | 41,000 | 45 | 410 |
| 2010-03-11 | 41,000 | 44,000 | 40,500 | 44,000 | 62 | 440 |
| 2010-03-10 | 43,700 | 43,700 | 40,700 | 40,700 | 4 | 407 |
| 2010-03-09 | 43,000 | 43,000 | 43,000 | 43,000 | 3 | 430 |
| 2010-03-08 | 44,000 | 44,700 | 41,900 | 43,800 | 37 | 438 |
| 2010-03-05 | 41,500 | 44,700 | 41,500 | 43,800 | 50 | 438 |
| 2010-03-04 | 41,500 | 41,500 | 40,600 | 40,600 | 6 | 406 |
| 2010-03-03 | 40,300 | 41,500 | 39,000 | 41,000 | 64 | 410 |
| 2010-03-02 | 40,400 | 41,200 | 40,350 | 41,000 | 20 | 410 |
| 2010-03-01 | 41,300 | 41,300 | 41,150 | 41,200 | 8 | 412 |
| 2010-02-26 | 42,300 | 43,000 | 39,900 | 42,900 | 39 | 429 |
| 2010-02-25 | 40,600 | 41,900 | 39,000 | 39,500 | 32 | 395 |
| 2010-02-24 | 41,200 | 42,000 | 40,900 | 42,000 | 10 | 420 |
| 2010-02-23 | 44,000 | 44,000 | 41,200 | 41,200 | 4 | 412 |
| 2010-02-22 | 42,450 | 42,450 | 41,000 | 42,000 | 20 | 420 |
| 2010-02-19 | 42,500 | 42,600 | 42,450 | 42,450 | 18 | 424.50 |
| 2010-02-18 | 42,000 | 42,450 | 42,000 | 42,450 | 5 | 424.50 |
| 2010-02-17 | 40,600 | 42,400 | 40,000 | 42,400 | 11 | 424 |
| 2010-02-16 | 40,050 | 40,100 | 39,500 | 39,550 | 29 | 395.50 |
| 2010-02-15 | 40,000 | 42,400 | 40,000 | 40,050 | 14 | 400.50 |
| 2010-02-12 | 39,000 | 40,300 | 39,000 | 39,500 | 42 | 395 |
| 2010-02-10 | 41,500 | 41,800 | 39,000 | 41,800 | 25 | 418 |
| 2010-02-09 | 41,500 | 41,900 | 41,500 | 41,900 | 10 | 419 |
| 2010-02-08 | 40,000 | 40,100 | 39,500 | 39,950 | 25 | 399.50 |
| 2010-02-05 | 41,600 | 41,600 | 38,400 | 40,500 | 75 | 405 |
| 2010-02-04 | 43,700 | 43,700 | 40,000 | 41,600 | 64 | 416 |
| 2010-02-03 | 44,700 | 47,500 | 43,900 | 44,000 | 85 | 440 |
| 2010-02-02 | 44,500 | 49,400 | 40,800 | 46,800 | 342 | 468 |
| 2010-02-01 | 40,050 | 42,500 | 40,000 | 42,500 | 736 | 425 |
| 2010-01-29 | 57,000 | 57,000 | 49,000 | 50,000 | 71 | 500 |
| 2010-01-28 | 58,000 | 60,000 | 58,000 | 58,000 | 32 | 580 |
| 2010-01-27 | 59,100 | 59,100 | 58,100 | 58,100 | 20 | 581 |
| 2010-01-26 | 58,300 | 60,500 | 58,200 | 60,000 | 9 | 600 |
| 2010-01-25 | 61,000 | 61,000 | 58,000 | 60,900 | 22 | 609 |
| 2010-01-22 | 58,000 | 60,000 | 58,000 | 60,000 | 4 | 600 |
| 2010-01-21 | 60,000 | 61,000 | 59,000 | 59,000 | 9 | 590 |
| 2010-01-20 | 62,600 | 62,600 | 60,100 | 62,000 | 30 | 620 |
| 2010-01-19 | 62,700 | 62,800 | 61,500 | 62,500 | 18 | 625 |
| 2010-01-18 | 62,900 | 63,000 | 61,600 | 62,900 | 46 | 629 |
| 2010-01-15 | 63,500 | 63,800 | 61,800 | 62,800 | 81 | 628 |
| 2010-01-14 | 63,000 | 64,000 | 62,000 | 62,800 | 140 | 628 |
| 2010-01-13 | 63,000 | 64,000 | 61,000 | 63,000 | 64 | 630 |
| 2010-01-12 | 64,400 | 65,000 | 63,000 | 63,000 | 36 | 630 |
| 2010-01-08 | 60,000 | 63,000 | 60,000 | 63,000 | 78 | 630 |
| 2010-01-07 | 61,000 | 62,000 | 60,000 | 60,100 | 63 | 601 |
| 2010-01-06 | 60,000 | 61,500 | 60,000 | 60,000 | 45 | 600 |
| 2010-01-05 | 59,600 | 60,000 | 59,000 | 60,000 | 42 | 600 |
| 2010-01-04 | 59,500 | 59,500 | 59,000 | 59,500 | 8 | 595 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2001-08-28]1株→3株
