7725 (株)インターアクション 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 | 14,900 | 15,250 | 14,600 | 14,600 | 397 | 146 |
| 2010-12-29 | 14,910 | 15,200 | 14,800 | 14,900 | 673 | 149 |
| 2010-12-28 | 15,560 | 15,560 | 14,900 | 14,910 | 466 | 149.10 |
| 2010-12-27 | 15,000 | 15,500 | 15,000 | 15,000 | 636 | 150 |
| 2010-12-24 | 15,340 | 15,500 | 14,700 | 15,000 | 1,157 | 150 |
| 2010-12-22 | 16,200 | 16,400 | 15,310 | 15,320 | 1,730 | 153.20 |
| 2010-12-21 | 16,000 | 17,100 | 15,300 | 16,100 | 5,426 | 161 |
| 2010-12-20 | 15,050 | 15,150 | 14,010 | 14,600 | 1,195 | 146 |
| 2010-12-17 | 15,300 | 15,350 | 14,900 | 15,150 | 1,579 | 151.50 |
| 2010-12-16 | 14,600 | 16,740 | 14,300 | 15,350 | 4,191 | 153.50 |
| 2010-12-15 | 14,000 | 14,500 | 14,000 | 14,500 | 1,137 | 145 |
| 2010-12-14 | 13,800 | 13,990 | 13,530 | 13,940 | 610 | 139.40 |
| 2010-12-13 | 13,350 | 13,800 | 13,220 | 13,670 | 396 | 136.70 |
| 2010-12-10 | 13,100 | 13,450 | 13,000 | 13,050 | 536 | 130.50 |
| 2010-12-09 | 13,890 | 13,890 | 13,220 | 13,310 | 462 | 133.10 |
| 2010-12-08 | 14,700 | 14,750 | 13,130 | 13,870 | 1,618 | 138.70 |
| 2010-12-07 | 13,700 | 15,980 | 13,600 | 15,200 | 3,816 | 152 |
| 2010-12-06 | 12,000 | 13,500 | 11,960 | 13,000 | 372 | 130 |
| 2010-12-03 | 12,090 | 12,500 | 12,000 | 12,010 | 242 | 120.10 |
| 2010-12-02 | 12,000 | 12,100 | 11,100 | 12,000 | 312 | 120 |
| 2010-12-01 | 12,000 | 12,000 | 11,000 | 11,780 | 565 | 117.80 |
| 2010-11-30 | 12,270 | 12,500 | 12,000 | 12,000 | 421 | 120 |
| 2010-11-29 | 12,350 | 12,500 | 12,240 | 12,270 | 247 | 122.70 |
| 2010-11-26 | 12,300 | 12,700 | 12,150 | 12,660 | 315 | 126.60 |
| 2010-11-25 | 12,800 | 12,990 | 11,900 | 12,010 | 605 | 120.10 |
| 2010-11-24 | 13,020 | 13,150 | 12,800 | 12,860 | 139 | 128.60 |
| 2010-11-22 | 13,090 | 13,300 | 12,970 | 13,150 | 203 | 131.50 |
| 2010-11-19 | 13,000 | 13,300 | 12,930 | 13,150 | 159 | 131.50 |
| 2010-11-18 | 13,100 | 13,400 | 12,710 | 12,800 | 215 | 128 |
| 2010-11-17 | 13,000 | 13,100 | 12,610 | 13,100 | 164 | 131 |
| 2010-11-16 | 12,620 | 13,000 | 12,610 | 12,750 | 138 | 127.50 |
| 2010-11-15 | 12,900 | 12,900 | 12,400 | 12,700 | 67 | 127 |
| 2010-11-12 | 12,800 | 12,900 | 12,610 | 12,900 | 113 | 129 |
| 2010-11-11 | 12,850 | 12,900 | 12,510 | 12,850 | 173 | 128.50 |
| 2010-11-10 | 12,440 | 12,800 | 12,300 | 12,800 | 224 | 128 |
| 2010-11-09 | 12,700 | 12,800 | 12,400 | 12,420 | 121 | 124.20 |
| 2010-11-08 | 13,200 | 13,200 | 12,550 | 12,830 | 84 | 128.30 |
| 2010-11-05 | 13,010 | 13,200 | 12,600 | 13,100 | 193 | 131 |
| 2010-11-04 | 11,900 | 13,320 | 11,900 | 13,200 | 384 | 132 |
| 2010-11-02 | 11,600 | 12,170 | 11,480 | 11,600 | 230 | 116 |
| 2010-11-01 | 13,500 | 13,500 | 12,240 | 12,500 | 278 | 125 |
| 2010-10-29 | 13,800 | 14,400 | 11,900 | 12,480 | 689 | 124.80 |
| 2010-10-28 | 16,050 | 16,380 | 12,600 | 12,600 | 559 | 126 |
| 2010-10-27 | 16,660 | 16,920 | 16,520 | 16,600 | 75 | 166 |
| 2010-10-26 | 16,450 | 16,700 | 16,250 | 16,260 | 66 | 162.60 |
| 2010-10-25 | 16,980 | 17,100 | 16,400 | 16,850 | 220 | 168.50 |
| 2010-10-22 | 17,950 | 18,250 | 16,900 | 17,250 | 229 | 172.50 |
| 2010-10-21 | 21,100 | 21,150 | 17,400 | 17,700 | 411 | 177 |
| 2010-10-20 | 18,430 | 22,000 | 18,010 | 20,100 | 1,081 | 201 |
| 2010-10-19 | 16,500 | 20,600 | 16,500 | 19,100 | 178 | 191 |
| 2010-10-18 | 17,400 | 17,400 | 16,900 | 16,900 | 20 | 169 |
| 2010-10-15 | 16,230 | 17,900 | 16,210 | 16,210 | 108 | 162.10 |
| 2010-10-14 | 16,700 | 16,990 | 16,500 | 16,600 | 69 | 166 |
| 2010-10-13 | 17,130 | 17,750 | 16,800 | 16,800 | 162 | 168 |
| 2010-10-12 | 18,720 | 18,720 | 16,600 | 17,350 | 154 | 173.50 |
| 2010-10-08 | 18,500 | 19,000 | 18,300 | 19,000 | 88 | 190 |
| 2010-10-07 | 18,140 | 18,900 | 18,140 | 18,900 | 221 | 189 |
| 2010-10-06 | 18,100 | 19,690 | 17,720 | 18,880 | 407 | 188.80 |
| 2010-10-05 | 18,610 | 19,300 | 18,000 | 18,050 | 115 | 180.50 |
| 2010-10-04 | 19,120 | 19,500 | 19,000 | 19,000 | 100 | 190 |
| 2010-10-01 | 19,200 | 20,000 | 19,000 | 19,790 | 228 | 197.90 |
| 2010-09-30 | 20,700 | 21,000 | 19,000 | 19,000 | 262 | 190 |
| 2010-09-29 | 19,810 | 21,200 | 19,810 | 20,930 | 124 | 209.30 |
| 2010-09-28 | 19,920 | 20,800 | 19,900 | 20,490 | 138 | 204.90 |
| 2010-09-27 | 20,110 | 20,840 | 20,100 | 20,840 | 9 | 208.40 |
| 2010-09-24 | 21,000 | 21,000 | 20,200 | 20,200 | 62 | 202 |
| 2010-09-22 | 21,000 | 21,000 | 20,600 | 21,000 | 46 | 210 |
| 2010-09-21 | 21,000 | 21,400 | 20,820 | 20,830 | 22 | 208.30 |
| 2010-09-17 | 21,200 | 22,120 | 20,100 | 22,120 | 174 | 221.20 |
| 2010-09-16 | 22,500 | 22,500 | 21,980 | 22,000 | 45 | 220 |
| 2010-09-15 | 22,500 | 22,750 | 21,200 | 22,690 | 64 | 226.90 |
| 2010-09-14 | 23,100 | 23,100 | 22,500 | 23,000 | 29 | 230 |
| 2010-09-13 | 23,750 | 24,000 | 22,900 | 23,600 | 111 | 236 |
| 2010-09-10 | 23,500 | 24,280 | 23,500 | 23,750 | 91 | 237.50 |
| 2010-09-09 | 22,900 | 24,200 | 22,900 | 23,700 | 167 | 237 |
| 2010-09-08 | 23,880 | 23,900 | 23,000 | 23,900 | 125 | 239 |
| 2010-09-07 | 20,300 | 23,400 | 20,020 | 23,380 | 166 | 233.80 |
| 2010-09-06 | 20,150 | 20,500 | 19,800 | 20,500 | 78 | 205 |
| 2010-09-03 | 20,990 | 20,990 | 20,150 | 20,600 | 56 | 206 |
| 2010-09-02 | 21,000 | 21,000 | 20,990 | 20,990 | 5 | 209.90 |
| 2010-09-01 | 20,500 | 20,950 | 20,220 | 20,950 | 72 | 209.50 |
| 2010-08-31 | 21,200 | 21,480 | 20,230 | 21,480 | 53 | 214.80 |
| 2010-08-30 | 21,000 | 22,000 | 20,680 | 21,500 | 104 | 215 |
| 2010-08-27 | 20,340 | 20,500 | 20,020 | 20,500 | 67 | 205 |
| 2010-08-26 | 20,170 | 20,900 | 20,100 | 20,840 | 68 | 208.40 |
| 2010-08-25 | 21,000 | 21,000 | 20,200 | 20,380 | 102 | 203.80 |
| 2010-08-24 | 22,100 | 22,100 | 20,110 | 21,980 | 86 | 219.80 |
| 2010-08-23 | 23,000 | 23,000 | 22,200 | 22,400 | 138 | 224 |
| 2010-08-20 | 22,200 | 23,500 | 21,700 | 23,000 | 89 | 230 |
| 2010-08-19 | 20,000 | 21,800 | 19,590 | 21,700 | 240 | 217 |
| 2010-08-18 | 21,290 | 21,500 | 19,650 | 20,080 | 212 | 200.80 |
| 2010-08-17 | 22,900 | 23,000 | 21,000 | 21,000 | 129 | 210 |
| 2010-08-16 | 24,000 | 24,380 | 21,500 | 22,600 | 152 | 226 |
| 2010-08-13 | 23,500 | 24,500 | 23,250 | 24,500 | 108 | 245 |
| 2010-08-12 | 24,100 | 24,500 | 23,600 | 24,500 | 82 | 245 |
| 2010-08-11 | 24,310 | 25,490 | 24,300 | 25,000 | 126 | 250 |
| 2010-08-10 | 25,730 | 25,780 | 24,300 | 24,310 | 318 | 243.10 |
| 2010-08-09 | 26,500 | 26,500 | 25,150 | 25,730 | 148 | 257.30 |
| 2010-08-06 | 25,000 | 26,000 | 25,000 | 25,800 | 310 | 258 |
| 2010-08-05 | 27,300 | 28,200 | 26,000 | 26,000 | 292 | 260 |
| 2010-08-04 | 27,060 | 29,000 | 26,800 | 27,800 | 322 | 278 |
| 2010-08-03 | 29,600 | 29,600 | 27,000 | 27,020 | 441 | 270.20 |
| 2010-08-02 | 30,300 | 31,700 | 29,500 | 29,900 | 421 | 299 |
| 2010-07-30 | 31,000 | 32,500 | 30,400 | 31,050 | 472 | 310.50 |
| 2010-07-29 | 30,350 | 32,500 | 30,350 | 31,000 | 1,825 | 310 |
| 2010-07-28 | 25,500 | 30,000 | 25,500 | 30,000 | 1,633 | 300 |
| 2010-07-27 | 24,500 | 28,000 | 24,100 | 25,800 | 1,074 | 258 |
| 2010-07-26 | 22,000 | 26,600 | 22,000 | 25,000 | 576 | 250 |
| 2010-07-23 | 22,000 | 22,500 | 21,600 | 21,600 | 29 | 216 |
| 2010-07-22 | 22,000 | 22,400 | 21,200 | 21,230 | 93 | 212.30 |
| 2010-07-21 | 23,030 | 23,500 | 22,000 | 22,000 | 141 | 220 |
| 2010-07-20 | 22,500 | 24,000 | 22,500 | 23,000 | 113 | 230 |
| 2010-07-16 | 22,200 | 23,600 | 22,200 | 23,420 | 136 | 234.20 |
| 2010-07-15 | 25,500 | 25,500 | 23,210 | 23,700 | 364 | 237 |
| 2010-07-14 | 22,200 | 28,420 | 21,800 | 26,100 | 1,342 | 261 |
| 2010-07-13 | 19,600 | 23,500 | 19,600 | 23,500 | 547 | 235 |
| 2010-07-12 | 19,200 | 20,000 | 19,100 | 19,600 | 137 | 196 |
| 2010-07-09 | 18,820 | 19,500 | 18,800 | 19,500 | 55 | 195 |
| 2010-07-08 | 19,680 | 19,680 | 18,900 | 18,950 | 34 | 189.50 |
| 2010-07-07 | 18,100 | 19,790 | 18,100 | 19,790 | 124 | 197.90 |
| 2010-07-06 | 17,800 | 19,000 | 17,800 | 18,000 | 58 | 180 |
| 2010-07-05 | 17,720 | 19,000 | 17,720 | 19,000 | 72 | 190 |
| 2010-07-02 | 17,700 | 18,490 | 17,700 | 18,120 | 29 | 181.20 |
| 2010-07-01 | 17,540 | 18,300 | 17,540 | 18,300 | 31 | 183 |
| 2010-06-30 | 18,000 | 19,100 | 18,000 | 18,200 | 47 | 182 |
| 2010-06-29 | 18,200 | 18,650 | 18,000 | 18,640 | 116 | 186.40 |
| 2010-06-28 | 19,450 | 19,460 | 19,000 | 19,000 | 44 | 190 |
| 2010-06-25 | 19,900 | 19,950 | 19,900 | 19,950 | 4 | 199.50 |
| 2010-06-24 | 19,010 | 20,000 | 19,010 | 20,000 | 21 | 200 |
| 2010-06-23 | 19,500 | 19,510 | 19,070 | 19,300 | 89 | 193 |
| 2010-06-22 | 20,110 | 20,200 | 19,800 | 19,810 | 20 | 198.10 |
| 2010-06-21 | 19,750 | 20,600 | 19,750 | 20,590 | 24 | 205.90 |
| 2010-06-18 | 19,950 | 20,590 | 19,950 | 20,300 | 10 | 203 |
| 2010-06-17 | 19,930 | 19,930 | 19,850 | 19,850 | 28 | 198.50 |
| 2010-06-16 | 19,820 | 20,700 | 19,820 | 19,930 | 41 | 199.30 |
| 2010-06-15 | 19,900 | 20,650 | 19,900 | 20,000 | 32 | 200 |
| 2010-06-14 | 19,650 | 20,700 | 19,600 | 19,890 | 69 | 198.90 |
| 2010-06-11 | 20,400 | 20,700 | 19,800 | 20,580 | 53 | 205.80 |
| 2010-06-10 | 19,600 | 20,900 | 19,600 | 20,900 | 84 | 209 |
| 2010-06-09 | 20,600 | 20,600 | 19,550 | 19,600 | 22 | 196 |
| 2010-06-08 | 20,000 | 20,000 | 19,600 | 19,700 | 23 | 197 |
| 2010-06-07 | 19,990 | 20,500 | 19,110 | 20,500 | 79 | 205 |
| 2010-06-04 | 20,700 | 20,700 | 20,200 | 20,200 | 85 | 202 |
| 2010-06-03 | 20,000 | 20,510 | 19,730 | 20,490 | 23 | 204.90 |
| 2010-06-02 | 20,000 | 20,000 | 19,000 | 19,600 | 74 | 196 |
| 2010-06-01 | 20,050 | 21,000 | 20,010 | 20,800 | 20 | 208 |
| 2010-05-31 | 20,000 | 21,600 | 19,610 | 21,050 | 75 | 210.50 |
| 2010-05-28 | 20,890 | 21,000 | 19,510 | 19,750 | 91 | 197.50 |
| 2010-05-27 | 18,630 | 21,000 | 18,080 | 20,890 | 72 | 208.90 |
| 2010-05-26 | 18,600 | 19,010 | 18,600 | 19,000 | 64 | 190 |
| 2010-05-25 | 19,610 | 20,300 | 19,000 | 19,000 | 113 | 190 |
| 2010-05-24 | 19,210 | 20,300 | 19,210 | 19,600 | 92 | 196 |
| 2010-05-21 | 20,000 | 20,620 | 19,200 | 19,400 | 377 | 194 |
| 2010-05-20 | 21,000 | 22,000 | 20,000 | 20,010 | 224 | 200.10 |
| 2010-05-19 | 20,500 | 21,500 | 20,300 | 20,600 | 145 | 206 |
| 2010-05-18 | 21,400 | 22,600 | 21,000 | 21,000 | 85 | 210 |
| 2010-05-17 | 22,040 | 22,050 | 21,300 | 21,900 | 97 | 219 |
| 2010-05-14 | 23,100 | 23,400 | 22,200 | 22,450 | 113 | 224.50 |
| 2010-05-13 | 22,000 | 23,000 | 20,500 | 21,700 | 467 | 217 |
| 2010-05-12 | 25,130 | 25,130 | 22,000 | 23,000 | 249 | 230 |
| 2010-05-11 | 26,090 | 26,090 | 25,500 | 25,940 | 22 | 259.40 |
| 2010-05-10 | 25,000 | 26,100 | 25,000 | 26,090 | 57 | 260.90 |
| 2010-05-07 | 25,600 | 26,500 | 24,000 | 26,000 | 248 | 260 |
| 2010-05-06 | 27,600 | 28,190 | 27,250 | 27,600 | 69 | 276 |
| 2010-04-30 | 27,900 | 28,700 | 27,720 | 28,700 | 149 | 287 |
| 2010-04-28 | 27,980 | 28,000 | 27,300 | 27,900 | 58 | 279 |
| 2010-04-27 | 27,160 | 28,000 | 27,160 | 28,000 | 96 | 280 |
| 2010-04-26 | 27,850 | 28,000 | 26,800 | 27,110 | 185 | 271.10 |
| 2010-04-23 | 26,530 | 27,500 | 26,530 | 26,810 | 77 | 268.10 |
| 2010-04-22 | 27,100 | 28,200 | 27,000 | 27,020 | 82 | 270.20 |
| 2010-04-21 | 27,500 | 27,900 | 27,000 | 27,500 | 62 | 275 |
| 2010-04-20 | 27,480 | 28,250 | 27,400 | 27,400 | 58 | 274 |
| 2010-04-19 | 27,900 | 28,600 | 27,600 | 27,850 | 82 | 278.50 |
| 2010-04-16 | 29,180 | 29,450 | 27,110 | 28,100 | 142 | 281 |
| 2010-04-15 | 27,000 | 29,300 | 27,000 | 28,500 | 278 | 285 |
| 2010-04-14 | 27,800 | 28,300 | 27,410 | 27,900 | 165 | 279 |
| 2010-04-13 | 27,550 | 28,500 | 27,200 | 28,300 | 202 | 283 |
| 2010-04-12 | 27,880 | 27,980 | 26,500 | 27,870 | 348 | 278.70 |
| 2010-04-09 | 29,600 | 29,600 | 28,100 | 28,200 | 180 | 282 |
| 2010-04-08 | 28,900 | 29,300 | 28,110 | 29,300 | 132 | 293 |
| 2010-04-07 | 28,800 | 29,400 | 28,010 | 28,900 | 148 | 289 |
| 2010-04-06 | 29,630 | 29,630 | 29,000 | 29,000 | 193 | 290 |
| 2010-04-05 | 30,400 | 30,400 | 29,200 | 29,890 | 286 | 298.90 |
| 2010-04-02 | 29,800 | 30,150 | 29,520 | 29,900 | 111 | 299 |
| 2010-04-01 | 29,510 | 29,850 | 29,200 | 29,800 | 126 | 298 |
| 2010-03-31 | 29,840 | 30,800 | 29,500 | 29,510 | 131 | 295.10 |
| 2010-03-30 | 31,500 | 31,950 | 29,100 | 30,900 | 272 | 309 |
| 2010-03-29 | 28,000 | 30,800 | 28,000 | 30,800 | 277 | 308 |
| 2010-03-26 | 30,850 | 30,950 | 28,600 | 28,900 | 347 | 289 |
| 2010-03-25 | 29,700 | 33,500 | 29,700 | 30,150 | 294 | 301.50 |
| 2010-03-24 | 31,500 | 31,500 | 29,500 | 30,000 | 220 | 300 |
| 2010-03-23 | 29,110 | 33,950 | 28,700 | 30,800 | 712 | 308 |
| 2010-03-19 | 30,100 | 30,100 | 28,700 | 29,000 | 170 | 290 |
| 2010-03-18 | 30,700 | 30,900 | 29,500 | 29,600 | 139 | 296 |
| 2010-03-17 | 30,150 | 30,150 | 28,700 | 30,000 | 328 | 300 |
| 2010-03-16 | 31,600 | 35,000 | 30,000 | 30,150 | 2,307 | 301.50 |
| 2010-03-15 | 28,500 | 31,000 | 28,200 | 30,900 | 629 | 309 |
| 2010-03-12 | 27,100 | 28,400 | 26,500 | 27,800 | 176 | 278 |
| 2010-03-11 | 27,000 | 27,450 | 26,700 | 27,100 | 172 | 271 |
| 2010-03-10 | 28,800 | 28,800 | 27,000 | 27,960 | 495 | 279.60 |
| 2010-03-09 | 30,000 | 30,600 | 28,500 | 29,000 | 314 | 290 |
| 2010-03-08 | 31,400 | 31,400 | 29,560 | 30,500 | 378 | 305 |
| 2010-03-05 | 31,700 | 31,700 | 29,480 | 30,850 | 596 | 308.50 |
| 2010-03-04 | 26,800 | 32,800 | 26,030 | 31,700 | 789 | 317 |
| 2010-03-03 | 27,900 | 28,300 | 25,600 | 27,800 | 1,163 | 278 |
| 2010-03-02 | 26,490 | 31,250 | 26,490 | 30,600 | 3,246 | 306 |
| 2010-03-01 | 22,100 | 26,910 | 22,100 | 26,240 | 748 | 262.40 |
| 2010-02-26 | 22,500 | 22,990 | 21,900 | 21,910 | 23 | 219.10 |
| 2010-02-25 | 21,510 | 23,000 | 21,510 | 22,610 | 80 | 226.10 |
| 2010-02-24 | 22,550 | 22,550 | 21,500 | 21,500 | 47 | 215 |
| 2010-02-23 | 22,000 | 23,300 | 22,000 | 22,750 | 225 | 227.50 |
| 2010-02-22 | 21,000 | 21,600 | 20,700 | 21,100 | 117 | 211 |
| 2010-02-19 | 20,700 | 21,200 | 20,700 | 20,800 | 11 | 208 |
| 2010-02-18 | 21,000 | 21,600 | 20,500 | 21,000 | 57 | 210 |
| 2010-02-17 | 21,200 | 21,500 | 21,000 | 21,000 | 42 | 210 |
| 2010-02-16 | 21,500 | 21,510 | 20,500 | 20,810 | 97 | 208.10 |
| 2010-02-15 | 21,300 | 21,700 | 21,250 | 21,500 | 11 | 215 |
| 2010-02-12 | 21,000 | 21,800 | 21,000 | 21,800 | 25 | 218 |
| 2010-02-10 | 21,500 | 21,500 | 20,500 | 20,710 | 55 | 207.10 |
| 2010-02-09 | 21,000 | 21,300 | 20,500 | 21,000 | 96 | 210 |
| 2010-02-08 | 21,030 | 22,000 | 21,030 | 21,500 | 43 | 215 |
| 2010-02-05 | 21,600 | 22,300 | 21,010 | 22,300 | 137 | 223 |
| 2010-02-04 | 22,200 | 23,000 | 21,400 | 22,500 | 139 | 225 |
| 2010-02-03 | 24,100 | 24,650 | 22,200 | 22,500 | 865 | 225 |
| 2010-02-02 | 21,000 | 23,600 | 21,000 | 23,600 | 583 | 236 |
| 2010-02-01 | 19,650 | 20,500 | 19,600 | 19,600 | 40 | 196 |
| 2010-01-29 | 21,010 | 21,600 | 19,700 | 20,000 | 109 | 200 |
| 2010-01-28 | 21,400 | 21,900 | 21,100 | 21,900 | 71 | 219 |
| 2010-01-27 | 20,500 | 22,000 | 20,000 | 21,780 | 222 | 217.80 |
| 2010-01-26 | 20,500 | 20,530 | 20,000 | 20,000 | 67 | 200 |
| 2010-01-25 | 19,600 | 21,500 | 19,450 | 21,500 | 90 | 215 |
| 2010-01-22 | 19,500 | 19,990 | 19,500 | 19,690 | 63 | 196.90 |
| 2010-01-21 | 19,900 | 20,100 | 19,500 | 19,900 | 44 | 199 |
| 2010-01-20 | 21,500 | 21,500 | 20,300 | 20,300 | 26 | 203 |
| 2010-01-19 | 22,500 | 22,500 | 20,600 | 21,800 | 45 | 218 |
| 2010-01-18 | 23,000 | 23,190 | 20,100 | 22,000 | 304 | 220 |
| 2010-01-15 | 18,600 | 19,200 | 18,400 | 19,200 | 91 | 192 |
| 2010-01-14 | 18,570 | 18,600 | 18,010 | 18,330 | 100 | 183.30 |
| 2010-01-13 | 18,700 | 19,500 | 18,700 | 19,370 | 155 | 193.70 |
| 2010-01-12 | 21,700 | 22,700 | 21,000 | 21,000 | 53 | 210 |
| 2010-01-08 | 22,100 | 22,600 | 21,750 | 22,200 | 25 | 222 |
| 2010-01-07 | 22,000 | 22,900 | 21,600 | 22,100 | 52 | 221 |
| 2010-01-06 | 21,900 | 22,900 | 21,020 | 21,900 | 32 | 219 |
| 2010-01-05 | 23,000 | 23,000 | 22,000 | 22,600 | 100 | 226 |
| 2010-01-04 | 20,840 | 23,700 | 19,100 | 22,000 | 164 | 220 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2003-11-25]1株→2株 [2003-05-27]1株→2株
