7749 メディキット(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 | 25,600 | 26,110 | 25,600 | 25,610 | 70 | 1,280.50 |
| 2010-12-28 | 25,570 | 25,600 | 25,570 | 25,600 | 60 | 1,280 |
| 2010-12-27 | 26,020 | 26,020 | 25,200 | 25,560 | 180 | 1,278 |
| 2010-12-24 | 26,510 | 27,000 | 26,030 | 27,000 | 180 | 1,350 |
| 2010-12-22 | 27,000 | 27,000 | 26,500 | 26,500 | 150 | 1,325 |
| 2010-12-21 | 26,100 | 27,400 | 26,100 | 27,400 | 50 | 1,370 |
| 2010-12-20 | 27,100 | 27,100 | 26,000 | 27,100 | 220 | 1,355 |
| 2010-12-17 | 27,000 | 27,100 | 26,980 | 27,100 | 600 | 1,355 |
| 2010-12-16 | 25,500 | 25,540 | 25,020 | 25,540 | 120 | 1,277 |
| 2010-12-15 | 25,000 | 25,000 | 24,960 | 25,000 | 70 | 1,250 |
| 2010-12-14 | 25,000 | 25,000 | 24,860 | 24,920 | 70 | 1,246 |
| 2010-12-13 | 25,000 | 25,000 | 25,000 | 25,000 | 10 | 1,250 |
| 2010-12-10 | 25,000 | 25,000 | 25,000 | 25,000 | 10 | 1,250 |
| 2010-12-09 | 25,500 | 25,500 | 25,000 | 25,000 | 20 | 1,250 |
| 2010-12-08 | 25,900 | 25,900 | 24,700 | 25,010 | 140 | 1,250.50 |
| 2010-12-07 | 25,990 | 25,990 | 25,500 | 25,500 | 30 | 1,275 |
| 2010-12-06 | 26,200 | 26,400 | 26,000 | 26,000 | 170 | 1,300 |
| 2010-12-03 | 26,300 | 26,300 | 26,190 | 26,190 | 160 | 1,309.50 |
| 2010-12-02 | 26,000 | 26,100 | 25,900 | 26,100 | 190 | 1,305 |
| 2010-12-01 | 25,480 | 26,000 | 24,920 | 26,000 | 180 | 1,300 |
| 2010-11-30 | 25,000 | 25,300 | 25,000 | 25,300 | 20 | 1,265 |
| 2010-11-29 | 25,000 | 25,000 | 24,510 | 24,510 | 40 | 1,225.50 |
| 2010-11-26 | 25,000 | 25,000 | 24,500 | 24,500 | 40 | 1,225 |
| 2010-11-25 | 24,500 | 24,500 | 24,500 | 24,500 | 60 | 1,225 |
| 2010-11-24 | 24,490 | 24,490 | 24,490 | 24,490 | 20 | 1,224.50 |
| 2010-11-22 | 24,990 | 24,990 | 24,020 | 24,020 | 60 | 1,201 |
| 2010-11-19 | 25,600 | 25,600 | 24,660 | 24,660 | 30 | 1,233 |
| 2010-11-18 | 25,390 | 25,390 | 25,300 | 25,350 | 80 | 1,267.50 |
| 2010-11-17 | 24,900 | 24,900 | 24,520 | 24,520 | 20 | 1,226 |
| 2010-11-16 | 25,000 | 25,300 | 25,000 | 25,300 | 910 | 1,265 |
| 2010-11-15 | 25,000 | 25,000 | 24,990 | 25,000 | 60 | 1,250 |
| 2010-11-12 | 24,200 | 25,000 | 24,200 | 25,000 | 150 | 1,250 |
| 2010-11-10 | 24,550 | 24,550 | 24,550 | 24,550 | 20 | 1,227.50 |
| 2010-11-09 | 24,700 | 24,800 | 24,700 | 24,800 | 60 | 1,240 |
| 2010-11-08 | 24,500 | 24,650 | 24,500 | 24,650 | 180 | 1,232.50 |
| 2010-11-05 | 24,500 | 24,500 | 24,490 | 24,490 | 180 | 1,224.50 |
| 2010-11-04 | 24,200 | 24,390 | 24,100 | 24,390 | 160 | 1,219.50 |
| 2010-11-02 | 24,200 | 24,200 | 24,100 | 24,200 | 70 | 1,210 |
| 2010-11-01 | 24,400 | 24,400 | 24,400 | 24,400 | 30 | 1,220 |
| 2010-10-29 | 24,400 | 24,400 | 24,000 | 24,000 | 30 | 1,200 |
| 2010-10-28 | 24,500 | 24,500 | 24,500 | 24,500 | 10 | 1,225 |
| 2010-10-27 | 24,000 | 24,000 | 24,000 | 24,000 | 20 | 1,200 |
| 2010-10-26 | 24,200 | 24,200 | 24,000 | 24,000 | 50 | 1,200 |
| 2010-10-25 | 24,200 | 24,200 | 24,200 | 24,200 | 10 | 1,210 |
| 2010-10-22 | 24,190 | 24,380 | 23,500 | 23,700 | 1,130 | 1,185 |
| 2010-10-21 | 23,500 | 24,200 | 23,500 | 24,200 | 250 | 1,210 |
| 2010-10-20 | 23,300 | 23,300 | 22,950 | 23,290 | 110 | 1,164.50 |
| 2010-10-19 | 22,700 | 23,200 | 22,700 | 22,940 | 50 | 1,147 |
| 2010-10-18 | 23,300 | 23,300 | 23,200 | 23,200 | 60 | 1,160 |
| 2010-10-15 | 23,300 | 23,300 | 23,300 | 23,300 | 20 | 1,165 |
| 2010-10-14 | 23,300 | 23,300 | 23,040 | 23,300 | 40 | 1,165 |
| 2010-10-13 | 23,400 | 23,400 | 23,300 | 23,310 | 80 | 1,165.50 |
| 2010-10-12 | 23,400 | 23,900 | 23,400 | 23,900 | 20 | 1,195 |
| 2010-10-08 | 23,700 | 23,900 | 23,700 | 23,900 | 20 | 1,195 |
| 2010-10-07 | 23,980 | 23,980 | 23,980 | 23,980 | 30 | 1,199 |
| 2010-10-06 | 23,500 | 24,500 | 23,010 | 23,980 | 230 | 1,199 |
| 2010-10-05 | 24,500 | 24,500 | 23,010 | 23,010 | 130 | 1,150.50 |
| 2010-10-04 | 23,600 | 23,600 | 23,500 | 23,500 | 110 | 1,175 |
| 2010-10-01 | 23,000 | 23,500 | 23,000 | 23,500 | 410 | 1,175 |
| 2010-09-30 | 23,500 | 24,000 | 23,500 | 23,800 | 110 | 1,190 |
| 2010-09-29 | 23,500 | 23,500 | 23,000 | 23,000 | 70 | 1,150 |
| 2010-09-28 | 23,340 | 23,480 | 22,520 | 23,300 | 100 | 1,165 |
| 2010-09-27 | 23,450 | 23,450 | 23,010 | 23,200 | 40 | 1,160 |
| 2010-09-24 | 23,000 | 23,480 | 23,000 | 23,480 | 60 | 1,174 |
| 2010-09-22 | 22,610 | 23,490 | 22,610 | 23,490 | 60 | 1,174.50 |
| 2010-09-21 | 23,000 | 24,000 | 23,000 | 24,000 | 100 | 1,200 |
| 2010-09-17 | 23,600 | 23,600 | 22,600 | 23,500 | 60 | 1,175 |
| 2010-09-16 | 23,500 | 23,600 | 23,500 | 23,600 | 90 | 1,180 |
| 2010-09-15 | 23,000 | 23,500 | 23,000 | 23,400 | 300 | 1,170 |
| 2010-09-14 | 23,000 | 23,000 | 22,250 | 22,750 | 50 | 1,137.50 |
| 2010-09-13 | 23,000 | 23,000 | 22,600 | 23,000 | 100 | 1,150 |
| 2010-09-10 | 23,000 | 23,000 | 23,000 | 23,000 | 20 | 1,150 |
| 2010-09-09 | 23,000 | 23,000 | 23,000 | 23,000 | 20 | 1,150 |
| 2010-09-08 | 23,000 | 23,000 | 23,000 | 23,000 | 20 | 1,150 |
| 2010-09-07 | 22,500 | 22,600 | 22,500 | 22,600 | 70 | 1,130 |
| 2010-09-06 | 22,500 | 22,500 | 22,500 | 22,500 | 20 | 1,125 |
| 2010-09-03 | 21,990 | 22,750 | 21,990 | 22,500 | 460 | 1,125 |
| 2010-09-02 | 21,990 | 21,990 | 21,980 | 21,990 | 170 | 1,099.50 |
| 2010-08-31 | 21,740 | 21,740 | 21,720 | 21,720 | 30 | 1,086 |
| 2010-08-27 | 21,750 | 21,750 | 21,720 | 21,720 | 70 | 1,086 |
| 2010-08-24 | 21,710 | 21,710 | 21,710 | 21,710 | 30 | 1,085.50 |
| 2010-08-23 | 21,990 | 21,990 | 21,990 | 21,990 | 40 | 1,099.50 |
| 2010-08-20 | 22,000 | 22,000 | 21,990 | 21,990 | 30 | 1,099.50 |
| 2010-08-19 | 22,000 | 22,000 | 21,990 | 21,990 | 40 | 1,099.50 |
| 2010-08-18 | 22,000 | 22,000 | 22,000 | 22,000 | 40 | 1,100 |
| 2010-08-17 | 22,000 | 22,000 | 21,990 | 22,000 | 700 | 1,100 |
| 2010-08-16 | 22,200 | 22,200 | 22,200 | 22,200 | 10 | 1,110 |
| 2010-08-13 | 22,190 | 22,190 | 22,190 | 22,190 | 20 | 1,109.50 |
| 2010-08-12 | 21,710 | 21,710 | 21,710 | 21,710 | 50 | 1,085.50 |
| 2010-08-11 | 21,850 | 21,850 | 21,700 | 21,700 | 70 | 1,085 |
| 2010-08-10 | 21,710 | 21,990 | 21,700 | 21,850 | 160 | 1,092.50 |
| 2010-08-09 | 22,000 | 22,000 | 21,700 | 21,710 | 210 | 1,085.50 |
| 2010-08-06 | 22,200 | 22,200 | 22,000 | 22,000 | 110 | 1,100 |
| 2010-08-05 | 22,200 | 22,200 | 22,000 | 22,000 | 260 | 1,100 |
| 2010-08-04 | 22,180 | 22,180 | 22,100 | 22,100 | 60 | 1,105 |
| 2010-08-03 | 22,200 | 22,200 | 22,150 | 22,170 | 60 | 1,108.50 |
| 2010-07-29 | 22,200 | 22,200 | 22,200 | 22,200 | 100 | 1,110 |
| 2010-07-28 | 22,200 | 22,200 | 22,200 | 22,200 | 40 | 1,110 |
| 2010-07-27 | 22,200 | 22,200 | 22,190 | 22,200 | 270 | 1,110 |
| 2010-07-23 | 22,080 | 22,080 | 22,080 | 22,080 | 10 | 1,104 |
| 2010-07-22 | 22,070 | 22,070 | 22,070 | 22,070 | 10 | 1,103.50 |
| 2010-07-21 | 22,070 | 22,070 | 22,070 | 22,070 | 60 | 1,103.50 |
| 2010-07-20 | 22,000 | 22,500 | 21,800 | 22,010 | 760 | 1,100.50 |
| 2010-07-16 | 22,000 | 22,000 | 21,820 | 22,000 | 830 | 1,100 |
| 2010-07-15 | 22,000 | 22,000 | 22,000 | 22,000 | 20 | 1,100 |
| 2010-07-14 | 22,000 | 22,000 | 22,000 | 22,000 | 20 | 1,100 |
| 2010-07-13 | 22,000 | 22,000 | 22,000 | 22,000 | 30 | 1,100 |
| 2010-07-12 | 22,000 | 22,000 | 21,890 | 21,890 | 20 | 1,094.50 |
| 2010-07-09 | 22,010 | 22,010 | 22,010 | 22,010 | 10 | 1,100.50 |
| 2010-07-08 | 22,000 | 22,010 | 22,000 | 22,010 | 30 | 1,100.50 |
| 2010-07-07 | 21,690 | 21,700 | 21,690 | 21,700 | 50 | 1,085 |
| 2010-07-06 | 22,000 | 22,000 | 21,990 | 21,990 | 30 | 1,099.50 |
| 2010-07-05 | 22,000 | 22,200 | 22,000 | 22,000 | 650 | 1,100 |
| 2010-07-02 | 22,010 | 22,050 | 22,000 | 22,000 | 200 | 1,100 |
| 2010-07-01 | 22,000 | 22,010 | 22,000 | 22,000 | 210 | 1,100 |
| 2010-06-30 | 22,000 | 22,000 | 22,000 | 22,000 | 190 | 1,100 |
| 2010-06-29 | 22,100 | 22,100 | 22,000 | 22,000 | 30 | 1,100 |
| 2010-06-28 | 22,100 | 22,100 | 21,720 | 22,000 | 130 | 1,100 |
| 2010-06-25 | 22,100 | 22,100 | 22,100 | 22,100 | 20 | 1,105 |
| 2010-06-24 | 22,000 | 22,000 | 21,800 | 22,000 | 410 | 1,100 |
| 2010-06-23 | 22,000 | 22,000 | 21,900 | 22,000 | 130 | 1,100 |
| 2010-06-22 | 22,000 | 22,000 | 22,000 | 22,000 | 50 | 1,100 |
| 2010-06-21 | 22,000 | 22,000 | 21,800 | 21,990 | 130 | 1,099.50 |
| 2010-06-18 | 22,000 | 22,000 | 21,900 | 21,900 | 40 | 1,095 |
| 2010-06-17 | 22,070 | 22,070 | 22,000 | 22,000 | 50 | 1,100 |
| 2010-06-16 | 22,050 | 22,330 | 22,000 | 22,120 | 230 | 1,106 |
| 2010-06-15 | 22,050 | 22,050 | 22,020 | 22,050 | 40 | 1,102.50 |
| 2010-06-14 | 22,100 | 22,100 | 22,000 | 22,050 | 50 | 1,102.50 |
| 2010-06-10 | 22,110 | 22,110 | 22,000 | 22,100 | 120 | 1,105 |
| 2010-06-09 | 22,000 | 22,100 | 21,950 | 22,100 | 110 | 1,105 |
| 2010-06-08 | 22,020 | 22,020 | 22,000 | 22,000 | 60 | 1,100 |
| 2010-06-07 | 22,900 | 22,900 | 22,020 | 22,020 | 80 | 1,101 |
| 2010-06-04 | 23,400 | 23,400 | 23,000 | 23,000 | 180 | 1,150 |
| 2010-06-03 | 22,220 | 23,230 | 22,220 | 23,230 | 150 | 1,161.50 |
| 2010-06-02 | 22,230 | 22,250 | 22,150 | 22,210 | 60 | 1,110.50 |
| 2010-06-01 | 22,500 | 22,500 | 22,010 | 22,220 | 110 | 1,111 |
| 2010-05-31 | 22,700 | 22,700 | 22,200 | 22,500 | 270 | 1,125 |
| 2010-05-28 | 22,700 | 22,700 | 22,700 | 22,700 | 10 | 1,135 |
| 2010-05-27 | 22,700 | 22,700 | 22,700 | 22,700 | 80 | 1,135 |
| 2010-05-26 | 23,500 | 23,500 | 22,500 | 22,700 | 120 | 1,135 |
| 2010-05-25 | 23,500 | 23,500 | 23,500 | 23,500 | 70 | 1,175 |
| 2010-05-24 | 24,500 | 24,500 | 23,500 | 23,500 | 100 | 1,175 |
| 2010-05-21 | 23,990 | 23,990 | 23,990 | 23,990 | 10 | 1,199.50 |
| 2010-05-20 | 24,000 | 24,000 | 23,760 | 24,000 | 120 | 1,200 |
| 2010-05-19 | 23,820 | 24,000 | 23,200 | 24,000 | 1,120 | 1,200 |
| 2010-05-18 | 24,250 | 24,250 | 23,820 | 23,820 | 430 | 1,191 |
| 2010-05-17 | 23,010 | 24,100 | 23,010 | 23,750 | 520 | 1,187.50 |
| 2010-05-14 | 24,000 | 24,450 | 24,000 | 24,000 | 240 | 1,200 |
| 2010-05-13 | 24,080 | 24,080 | 24,000 | 24,000 | 40 | 1,200 |
| 2010-05-12 | 24,000 | 24,080 | 24,000 | 24,080 | 370 | 1,204 |
| 2010-05-11 | 24,450 | 24,450 | 24,020 | 24,110 | 100 | 1,205.50 |
| 2010-05-10 | 24,000 | 24,500 | 24,000 | 24,000 | 200 | 1,200 |
| 2010-05-07 | 24,000 | 24,500 | 24,000 | 24,000 | 1,190 | 1,200 |
| 2010-05-06 | 24,000 | 24,500 | 24,000 | 24,500 | 30 | 1,225 |
| 2010-04-30 | 24,860 | 24,990 | 24,250 | 24,500 | 220 | 1,225 |
| 2010-04-28 | 24,300 | 24,470 | 23,980 | 24,470 | 100 | 1,223.50 |
| 2010-04-27 | 24,600 | 24,600 | 24,300 | 24,300 | 50 | 1,215 |
| 2010-04-26 | 23,710 | 24,390 | 23,710 | 24,200 | 220 | 1,210 |
| 2010-04-23 | 24,500 | 24,500 | 24,100 | 24,210 | 60 | 1,210.50 |
| 2010-04-22 | 24,380 | 24,380 | 24,380 | 24,380 | 10 | 1,219 |
| 2010-04-21 | 24,510 | 25,000 | 24,300 | 24,500 | 240 | 1,225 |
| 2010-04-20 | 24,990 | 25,000 | 24,500 | 24,500 | 90 | 1,225 |
| 2010-04-19 | 24,990 | 25,000 | 24,500 | 24,750 | 140 | 1,237.50 |
| 2010-04-16 | 25,000 | 25,300 | 25,000 | 25,000 | 240 | 1,250 |
| 2010-04-15 | 24,400 | 24,940 | 24,120 | 24,940 | 150 | 1,247 |
| 2010-04-14 | 24,490 | 24,490 | 24,120 | 24,120 | 90 | 1,206 |
| 2010-04-13 | 24,000 | 24,490 | 24,000 | 24,490 | 120 | 1,224.50 |
| 2010-04-12 | 24,490 | 24,500 | 24,490 | 24,490 | 110 | 1,224.50 |
| 2010-04-09 | 24,500 | 24,500 | 24,000 | 24,000 | 170 | 1,200 |
| 2010-04-08 | 24,000 | 24,500 | 24,000 | 24,500 | 190 | 1,225 |
| 2010-04-07 | 24,390 | 24,400 | 23,900 | 24,000 | 80 | 1,200 |
| 2010-04-06 | 24,000 | 24,300 | 23,200 | 23,510 | 140 | 1,175.50 |
| 2010-04-05 | 24,500 | 24,500 | 23,600 | 23,600 | 280 | 1,180 |
| 2010-04-02 | 23,000 | 23,700 | 23,000 | 23,700 | 390 | 1,185 |
| 2010-04-01 | 22,300 | 22,950 | 22,300 | 22,930 | 60 | 1,146.50 |
| 2010-03-31 | 22,250 | 22,250 | 22,200 | 22,250 | 110 | 1,112.50 |
| 2010-03-30 | 22,200 | 22,250 | 22,200 | 22,250 | 140 | 1,112.50 |
| 2010-03-29 | 22,250 | 22,250 | 22,000 | 22,200 | 180 | 1,110 |
| 2010-03-26 | 22,500 | 22,500 | 22,500 | 22,500 | 210 | 1,125 |
| 2010-03-25 | 22,310 | 23,000 | 22,300 | 22,500 | 340 | 1,125 |
| 2010-03-24 | 22,350 | 22,350 | 22,310 | 22,310 | 70 | 1,115.50 |
| 2010-03-23 | 22,900 | 22,900 | 22,250 | 22,500 | 110 | 1,125 |
| 2010-03-19 | 22,080 | 22,300 | 22,080 | 22,200 | 70 | 1,110 |
| 2010-03-18 | 22,020 | 22,080 | 22,000 | 22,080 | 40 | 1,104 |
| 2010-03-17 | 22,050 | 22,300 | 22,020 | 22,300 | 60 | 1,115 |
| 2010-03-16 | 22,300 | 22,300 | 22,300 | 22,300 | 40 | 1,115 |
| 2010-03-15 | 22,100 | 22,500 | 22,100 | 22,120 | 130 | 1,106 |
| 2010-03-12 | 22,030 | 22,030 | 22,030 | 22,030 | 10 | 1,101.50 |
| 2010-03-11 | 22,000 | 22,000 | 21,830 | 22,000 | 40 | 1,100 |
| 2010-03-10 | 22,000 | 22,000 | 22,000 | 22,000 | 10 | 1,100 |
| 2010-03-09 | 22,000 | 22,000 | 21,950 | 22,000 | 110 | 1,100 |
| 2010-03-08 | 22,190 | 22,190 | 21,990 | 22,000 | 100 | 1,100 |
| 2010-03-05 | 22,000 | 22,000 | 21,950 | 21,960 | 290 | 1,098 |
| 2010-03-04 | 22,000 | 22,000 | 21,900 | 21,950 | 80 | 1,097.50 |
| 2010-03-03 | 22,000 | 22,000 | 21,750 | 21,940 | 110 | 1,097 |
| 2010-03-02 | 22,040 | 22,040 | 21,500 | 22,000 | 150 | 1,100 |
| 2010-03-01 | 22,180 | 22,180 | 22,020 | 22,030 | 50 | 1,101.50 |
| 2010-02-26 | 22,200 | 22,200 | 22,180 | 22,180 | 50 | 1,109 |
| 2010-02-25 | 22,200 | 22,200 | 22,180 | 22,180 | 60 | 1,109 |
| 2010-02-24 | 22,390 | 22,390 | 22,350 | 22,360 | 70 | 1,118 |
| 2010-02-23 | 22,010 | 22,010 | 22,010 | 22,010 | 10 | 1,100.50 |
| 2010-02-22 | 22,020 | 22,190 | 21,800 | 22,190 | 130 | 1,109.50 |
| 2010-02-19 | 22,490 | 22,500 | 22,100 | 22,140 | 140 | 1,107 |
| 2010-02-18 | 22,490 | 22,490 | 22,190 | 22,490 | 50 | 1,124.50 |
| 2010-02-17 | 22,300 | 22,320 | 22,290 | 22,300 | 140 | 1,115 |
| 2010-02-16 | 22,120 | 22,480 | 22,010 | 22,460 | 260 | 1,123 |
| 2010-02-15 | 22,300 | 22,840 | 22,300 | 22,840 | 160 | 1,142 |
| 2010-02-12 | 22,500 | 22,850 | 22,200 | 22,850 | 90 | 1,142.50 |
| 2010-02-10 | 22,990 | 22,990 | 22,300 | 22,500 | 60 | 1,125 |
| 2010-02-08 | 23,000 | 23,000 | 22,640 | 23,000 | 860 | 1,150 |
| 2010-02-05 | 22,800 | 23,000 | 22,700 | 23,000 | 540 | 1,150 |
| 2010-02-04 | 22,810 | 23,000 | 22,810 | 23,000 | 70 | 1,150 |
| 2010-02-03 | 23,000 | 23,000 | 23,000 | 23,000 | 120 | 1,150 |
| 2010-02-02 | 22,950 | 23,100 | 22,700 | 23,000 | 150 | 1,150 |
| 2010-02-01 | 23,000 | 23,000 | 22,110 | 22,110 | 60 | 1,105.50 |
| 2010-01-29 | 23,000 | 23,000 | 22,700 | 23,000 | 150 | 1,150 |
| 2010-01-27 | 22,500 | 23,000 | 22,500 | 23,000 | 150 | 1,150 |
| 2010-01-26 | 23,400 | 23,400 | 23,300 | 23,300 | 60 | 1,165 |
| 2010-01-25 | 24,300 | 24,300 | 23,310 | 23,310 | 40 | 1,165.50 |
| 2010-01-22 | 23,990 | 24,490 | 23,990 | 24,300 | 80 | 1,215 |
| 2010-01-21 | 25,000 | 25,000 | 24,300 | 24,990 | 610 | 1,249.50 |
| 2010-01-20 | 25,000 | 25,400 | 24,800 | 25,400 | 660 | 1,270 |
| 2010-01-19 | 24,990 | 25,200 | 24,500 | 25,010 | 230 | 1,250.50 |
| 2010-01-18 | 23,990 | 24,300 | 23,500 | 24,300 | 160 | 1,215 |
| 2010-01-15 | 23,300 | 23,300 | 23,200 | 23,210 | 90 | 1,160.50 |
| 2010-01-14 | 22,400 | 23,300 | 22,390 | 23,300 | 250 | 1,165 |
| 2010-01-13 | 22,400 | 22,400 | 22,400 | 22,400 | 70 | 1,120 |
| 2010-01-12 | 22,200 | 22,490 | 22,200 | 22,480 | 260 | 1,124 |
| 2010-01-08 | 21,890 | 22,100 | 21,890 | 22,100 | 310 | 1,105 |
| 2010-01-07 | 21,800 | 21,800 | 21,800 | 21,800 | 30 | 1,090 |
| 2010-01-06 | 21,900 | 22,100 | 21,420 | 21,800 | 340 | 1,090 |
| 2010-01-05 | 21,880 | 21,880 | 21,400 | 21,850 | 450 | 1,092.50 |
| 2010-01-04 | 20,700 | 21,200 | 20,700 | 21,200 | 80 | 1,060 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2012-09-26]1株→10株 [2006-05-26]1株→2株