7836 アビックス(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 | 6,900 | 6,900 | 6,040 | 6,180 | 371 | 61.80 |
| 2010-12-29 | 7,540 | 7,540 | 5,890 | 6,790 | 1,979 | 67.90 |
| 2010-12-28 | 6,540 | 6,540 | 6,540 | 6,540 | 703 | 65.40 |
| 2010-12-27 | 5,540 | 5,540 | 5,540 | 5,540 | 95 | 55.40 |
| 2010-12-24 | 4,300 | 4,840 | 4,300 | 4,840 | 503 | 48.40 |
| 2010-12-22 | 3,890 | 4,150 | 3,800 | 4,140 | 214 | 41.40 |
| 2010-12-21 | 3,910 | 3,910 | 3,710 | 3,750 | 23 | 37.50 |
| 2010-12-20 | 3,985 | 3,985 | 3,840 | 3,840 | 50 | 38.40 |
| 2010-12-17 | 3,750 | 3,845 | 3,705 | 3,845 | 65 | 38.45 |
| 2010-12-16 | 3,900 | 3,910 | 3,660 | 3,910 | 44 | 39.10 |
| 2010-12-15 | 3,870 | 3,995 | 3,840 | 3,995 | 35 | 39.95 |
| 2010-12-14 | 3,900 | 4,100 | 3,840 | 3,870 | 64 | 38.70 |
| 2010-12-13 | 3,810 | 3,945 | 3,810 | 3,945 | 6 | 39.45 |
| 2010-12-10 | 4,050 | 4,070 | 3,825 | 3,825 | 14 | 38.25 |
| 2010-12-09 | 3,810 | 3,910 | 3,810 | 3,840 | 32 | 38.40 |
| 2010-12-08 | 4,170 | 4,170 | 4,160 | 4,160 | 7 | 41.60 |
| 2010-12-07 | 4,130 | 4,160 | 4,130 | 4,140 | 34 | 41.40 |
| 2010-12-06 | 3,975 | 4,090 | 3,975 | 4,090 | 45 | 40.90 |
| 2010-12-03 | 3,910 | 3,975 | 3,910 | 3,975 | 8 | 39.75 |
| 2010-12-02 | 3,975 | 3,980 | 3,800 | 3,980 | 6 | 39.80 |
| 2010-12-01 | 3,650 | 3,975 | 3,650 | 3,975 | 28 | 39.75 |
| 2010-11-30 | 4,135 | 4,135 | 3,830 | 3,925 | 61 | 39.25 |
| 2010-11-29 | 4,020 | 4,070 | 3,850 | 3,995 | 52 | 39.95 |
| 2010-11-26 | 3,850 | 4,030 | 3,850 | 4,030 | 2 | 40.30 |
| 2010-11-25 | 3,935 | 4,040 | 3,855 | 4,040 | 67 | 40.40 |
| 2010-11-24 | 3,835 | 3,965 | 3,830 | 3,830 | 44 | 38.30 |
| 2010-11-22 | 3,850 | 3,855 | 3,830 | 3,835 | 31 | 38.35 |
| 2010-11-19 | 3,830 | 3,910 | 3,780 | 3,910 | 35 | 39.10 |
| 2010-11-18 | 3,900 | 3,900 | 3,550 | 3,760 | 59 | 37.60 |
| 2010-11-17 | 4,000 | 4,000 | 3,985 | 3,990 | 5 | 39.90 |
| 2010-11-16 | 4,000 | 4,000 | 3,790 | 3,985 | 6 | 39.85 |
| 2010-11-15 | 3,880 | 4,000 | 3,800 | 4,000 | 19 | 40 |
| 2010-11-12 | 4,010 | 4,150 | 3,900 | 3,920 | 162 | 39.20 |
| 2010-11-11 | 4,595 | 4,600 | 4,000 | 4,570 | 52 | 45.70 |
| 2010-11-10 | 4,200 | 4,640 | 4,200 | 4,600 | 162 | 46 |
| 2010-11-09 | 3,500 | 4,200 | 3,500 | 4,150 | 88 | 41.50 |
| 2010-11-08 | 3,500 | 3,500 | 3,500 | 3,500 | 4 | 35 |
| 2010-11-05 | 3,350 | 3,700 | 3,350 | 3,700 | 28 | 37 |
| 2010-11-04 | 3,250 | 3,350 | 3,250 | 3,350 | 21 | 33.50 |
| 2010-11-02 | 3,120 | 3,200 | 3,120 | 3,200 | 28 | 32 |
| 2010-11-01 | 3,160 | 3,160 | 3,160 | 3,160 | 1 | 31.60 |
| 2010-10-29 | 3,170 | 3,170 | 3,000 | 3,160 | 23 | 31.60 |
| 2010-10-28 | 3,000 | 3,150 | 2,990 | 3,150 | 160 | 31.50 |
| 2010-10-27 | 3,160 | 3,200 | 3,140 | 3,150 | 43 | 31.50 |
| 2010-10-26 | 3,140 | 3,300 | 3,140 | 3,300 | 14 | 33 |
| 2010-10-25 | 3,140 | 3,350 | 3,140 | 3,350 | 26 | 33.50 |
| 2010-10-22 | 3,450 | 3,450 | 3,400 | 3,415 | 14 | 34.15 |
| 2010-10-21 | 3,500 | 3,500 | 3,350 | 3,470 | 44 | 34.70 |
| 2010-10-20 | 3,730 | 3,730 | 3,520 | 3,550 | 39 | 35.50 |
| 2010-10-19 | 3,700 | 3,850 | 3,700 | 3,710 | 5 | 37.10 |
| 2010-10-18 | 3,670 | 3,670 | 3,670 | 3,670 | 10 | 36.70 |
| 2010-10-15 | 3,900 | 3,900 | 3,900 | 3,900 | 3 | 39 |
| 2010-10-14 | 4,000 | 4,000 | 3,930 | 3,945 | 30 | 39.45 |
| 2010-10-13 | 4,300 | 4,300 | 4,150 | 4,150 | 11 | 41.50 |
| 2010-10-08 | 4,005 | 4,100 | 3,960 | 4,100 | 14 | 41 |
| 2010-10-07 | 4,100 | 4,290 | 4,005 | 4,145 | 58 | 41.45 |
| 2010-10-06 | 4,380 | 4,485 | 4,300 | 4,305 | 50 | 43.05 |
| 2010-10-05 | 4,315 | 4,315 | 4,250 | 4,310 | 37 | 43.10 |
| 2010-10-04 | 4,560 | 4,600 | 4,250 | 4,250 | 44 | 42.50 |
| 2010-10-01 | 4,600 | 4,600 | 4,600 | 4,600 | 14 | 46 |
| 2010-09-30 | 4,600 | 4,610 | 4,600 | 4,600 | 15 | 46 |
| 2010-09-29 | 4,600 | 4,600 | 4,500 | 4,600 | 11 | 46 |
| 2010-09-28 | 4,650 | 4,690 | 4,590 | 4,690 | 46 | 46.90 |
| 2010-09-27 | 4,780 | 4,780 | 4,570 | 4,670 | 41 | 46.70 |
| 2010-09-24 | 4,600 | 4,780 | 4,600 | 4,780 | 49 | 47.80 |
| 2010-09-22 | 4,865 | 4,935 | 4,865 | 4,915 | 6 | 49.15 |
| 2010-09-21 | 4,990 | 4,990 | 4,880 | 4,885 | 18 | 48.85 |
| 2010-09-17 | 4,975 | 4,980 | 4,960 | 4,960 | 10 | 49.60 |
| 2010-09-16 | 5,000 | 5,010 | 4,970 | 4,970 | 19 | 49.70 |
| 2010-09-15 | 5,030 | 5,110 | 4,860 | 5,110 | 44 | 51.10 |
| 2010-09-14 | 5,020 | 5,070 | 5,000 | 5,060 | 7 | 50.60 |
| 2010-09-13 | 5,040 | 5,060 | 4,990 | 5,060 | 51 | 50.60 |
| 2010-09-10 | 5,050 | 5,140 | 5,030 | 5,040 | 43 | 50.40 |
| 2010-09-09 | 5,400 | 5,400 | 5,050 | 5,100 | 40 | 51 |
| 2010-09-08 | 5,200 | 5,200 | 5,200 | 5,200 | 3 | 52 |
| 2010-09-07 | 5,290 | 5,320 | 5,200 | 5,320 | 19 | 53.20 |
| 2010-09-06 | 5,120 | 5,270 | 5,120 | 5,270 | 11 | 52.70 |
| 2010-09-03 | 5,110 | 5,170 | 5,110 | 5,160 | 16 | 51.60 |
| 2010-09-02 | 5,200 | 5,200 | 5,150 | 5,150 | 27 | 51.50 |
| 2010-09-01 | 5,220 | 5,480 | 5,170 | 5,480 | 13 | 54.80 |
| 2010-08-31 | 5,070 | 5,070 | 5,070 | 5,070 | 2 | 50.70 |
| 2010-08-30 | 5,400 | 5,400 | 5,100 | 5,100 | 17 | 51 |
| 2010-08-26 | 5,490 | 5,490 | 5,450 | 5,470 | 24 | 54.70 |
| 2010-08-25 | 5,200 | 5,350 | 5,030 | 5,350 | 22 | 53.50 |
| 2010-08-24 | 5,010 | 5,070 | 5,000 | 5,020 | 20 | 50.20 |
| 2010-08-23 | 5,010 | 5,100 | 5,000 | 5,100 | 63 | 51 |
| 2010-08-20 | 5,010 | 5,010 | 5,010 | 5,010 | 14 | 50.10 |
| 2010-08-19 | 5,040 | 5,110 | 5,010 | 5,110 | 10 | 51.10 |
| 2010-08-18 | 5,010 | 5,130 | 4,965 | 5,130 | 84 | 51.30 |
| 2010-08-17 | 5,160 | 5,160 | 5,050 | 5,130 | 12 | 51.30 |
| 2010-08-16 | 5,370 | 5,460 | 5,370 | 5,460 | 2 | 54.60 |
| 2010-08-13 | 5,260 | 5,300 | 5,000 | 5,300 | 10 | 53 |
| 2010-08-12 | 5,200 | 5,400 | 5,200 | 5,400 | 11 | 54 |
| 2010-08-11 | 5,550 | 5,550 | 5,150 | 5,160 | 12 | 51.60 |
| 2010-08-10 | 5,150 | 5,540 | 5,150 | 5,500 | 10 | 55 |
| 2010-08-09 | 5,410 | 5,410 | 5,100 | 5,200 | 35 | 52 |
| 2010-08-06 | 5,450 | 5,450 | 5,450 | 5,450 | 1 | 54.50 |
| 2010-08-05 | 5,580 | 5,800 | 5,580 | 5,650 | 34 | 56.50 |
| 2010-08-04 | 5,270 | 5,400 | 5,270 | 5,350 | 16 | 53.50 |
| 2010-08-03 | 5,690 | 5,700 | 5,270 | 5,270 | 30 | 52.70 |
| 2010-08-02 | 5,300 | 5,600 | 5,300 | 5,600 | 3 | 56 |
| 2010-07-30 | 5,570 | 5,800 | 5,400 | 5,440 | 38 | 54.40 |
| 2010-07-29 | 5,510 | 5,770 | 5,510 | 5,770 | 14 | 57.70 |
| 2010-07-28 | 5,490 | 5,800 | 5,400 | 5,800 | 17 | 58 |
| 2010-07-27 | 5,390 | 5,890 | 5,390 | 5,890 | 36 | 58.90 |
| 2010-07-26 | 5,200 | 5,230 | 5,200 | 5,230 | 7 | 52.30 |
| 2010-07-23 | 5,500 | 5,500 | 5,220 | 5,250 | 3 | 52.50 |
| 2010-07-22 | 5,200 | 5,600 | 5,100 | 5,600 | 64 | 56 |
| 2010-07-21 | 5,300 | 5,300 | 5,300 | 5,300 | 1 | 53 |
| 2010-07-20 | 5,550 | 5,550 | 5,300 | 5,300 | 25 | 53 |
| 2010-07-16 | 5,850 | 5,860 | 5,510 | 5,590 | 49 | 55.90 |
| 2010-07-15 | 5,850 | 5,870 | 5,850 | 5,860 | 9 | 58.60 |
| 2010-07-14 | 5,920 | 5,920 | 5,910 | 5,910 | 6 | 59.10 |
| 2010-07-13 | 6,000 | 6,180 | 6,000 | 6,000 | 54 | 60 |
| 2010-07-12 | 6,380 | 6,380 | 6,030 | 6,290 | 32 | 62.90 |
| 2010-07-09 | 5,920 | 6,380 | 5,910 | 6,380 | 50 | 63.80 |
| 2010-07-08 | 6,000 | 6,100 | 5,900 | 5,930 | 21 | 59.30 |
| 2010-07-07 | 5,980 | 6,180 | 5,980 | 6,180 | 76 | 61.80 |
| 2010-07-06 | 5,650 | 6,250 | 5,560 | 6,200 | 28 | 62 |
| 2010-07-05 | 5,640 | 5,640 | 5,400 | 5,550 | 51 | 55.50 |
| 2010-07-02 | 5,400 | 5,440 | 5,240 | 5,440 | 69 | 54.40 |
| 2010-07-01 | 5,600 | 5,610 | 5,500 | 5,500 | 33 | 55 |
| 2010-06-30 | 6,000 | 6,000 | 5,700 | 5,700 | 24 | 57 |
| 2010-06-29 | 6,050 | 6,050 | 5,980 | 5,980 | 19 | 59.80 |
| 2010-06-28 | 6,190 | 6,190 | 6,050 | 6,050 | 9 | 60.50 |
| 2010-06-25 | 5,710 | 6,010 | 5,710 | 5,990 | 27 | 59.90 |
| 2010-06-24 | 6,000 | 6,000 | 5,800 | 5,800 | 20 | 58 |
| 2010-06-23 | 5,950 | 6,000 | 5,820 | 6,000 | 53 | 60 |
| 2010-06-22 | 5,890 | 6,030 | 5,720 | 5,950 | 40 | 59.50 |
| 2010-06-21 | 6,110 | 6,190 | 6,100 | 6,190 | 33 | 61.90 |
| 2010-06-18 | 6,160 | 6,180 | 6,140 | 6,150 | 79 | 61.50 |
| 2010-06-17 | 6,150 | 6,400 | 6,150 | 6,190 | 104 | 61.90 |
| 2010-06-16 | 6,560 | 6,700 | 6,550 | 6,550 | 37 | 65.50 |
| 2010-06-15 | 6,500 | 6,600 | 6,310 | 6,550 | 22 | 65.50 |
| 2010-06-14 | 6,950 | 6,950 | 6,310 | 6,700 | 108 | 67 |
| 2010-06-11 | 6,850 | 7,150 | 6,750 | 6,950 | 64 | 69.50 |
| 2010-06-10 | 6,750 | 6,750 | 6,750 | 6,750 | 5 | 67.50 |
| 2010-06-09 | 6,790 | 6,860 | 6,750 | 6,800 | 27 | 68 |
| 2010-06-08 | 7,090 | 7,090 | 6,880 | 6,890 | 17 | 68.90 |
| 2010-06-07 | 7,180 | 7,180 | 6,760 | 7,090 | 32 | 70.90 |
| 2010-06-04 | 6,750 | 7,180 | 6,740 | 7,180 | 145 | 71.80 |
| 2010-06-03 | 7,300 | 7,480 | 7,120 | 7,290 | 144 | 72.90 |
| 2010-06-02 | 7,410 | 7,410 | 6,960 | 7,270 | 146 | 72.70 |
| 2010-06-01 | 6,700 | 6,750 | 6,450 | 6,680 | 27 | 66.80 |
| 2010-05-31 | 6,640 | 6,940 | 6,310 | 6,900 | 106 | 69 |
| 2010-05-28 | 6,700 | 6,900 | 6,600 | 6,840 | 57 | 68.40 |
| 2010-05-27 | 6,500 | 6,850 | 6,500 | 6,850 | 74 | 68.50 |
| 2010-05-26 | 6,800 | 7,100 | 6,800 | 7,050 | 249 | 70.50 |
| 2010-05-25 | 7,200 | 7,530 | 6,800 | 7,100 | 391 | 71 |
| 2010-05-24 | 8,500 | 9,090 | 6,490 | 7,200 | 2,246 | 72 |
| 2010-05-21 | 7,620 | 7,620 | 7,200 | 7,620 | 1,455 | 76.20 |
| 2010-05-20 | 6,520 | 6,620 | 6,390 | 6,620 | 532 | 66.20 |
| 2010-05-19 | 5,500 | 6,000 | 5,330 | 5,620 | 217 | 56.20 |
| 2010-05-18 | 6,000 | 6,180 | 5,570 | 5,700 | 72 | 57 |
| 2010-05-17 | 6,500 | 6,500 | 5,800 | 5,900 | 193 | 59 |
| 2010-05-14 | 6,580 | 6,580 | 6,350 | 6,500 | 39 | 65 |
| 2010-05-13 | 6,300 | 6,400 | 6,120 | 6,390 | 54 | 63.90 |
| 2010-05-12 | 6,190 | 6,350 | 6,130 | 6,320 | 44 | 63.20 |
| 2010-05-11 | 6,640 | 7,000 | 6,120 | 6,490 | 252 | 64.90 |
| 2010-05-10 | 6,250 | 6,800 | 6,250 | 6,580 | 312 | 65.80 |
| 2010-05-07 | 6,800 | 7,000 | 6,700 | 6,950 | 123 | 69.50 |
| 2010-05-06 | 7,850 | 8,200 | 7,000 | 7,350 | 404 | 73.50 |
| 2010-04-30 | 8,000 | 8,200 | 7,700 | 8,000 | 420 | 80 |
| 2010-04-28 | 8,420 | 8,420 | 7,540 | 7,990 | 1,047 | 79.90 |
| 2010-04-27 | 8,900 | 9,200 | 8,250 | 8,570 | 1,631 | 85.70 |
| 2010-04-26 | 10,400 | 10,400 | 9,200 | 10,400 | 3,140 | 104 |
| 2010-04-23 | 8,900 | 8,900 | 8,750 | 8,900 | 688 | 89 |
| 2010-04-22 | 6,600 | 7,400 | 6,600 | 7,400 | 564 | 74 |
| 2010-04-21 | 6,300 | 6,500 | 6,300 | 6,400 | 19 | 64 |
| 2010-04-20 | 6,700 | 6,800 | 6,450 | 6,680 | 50 | 66.80 |
| 2010-04-19 | 6,700 | 6,700 | 6,400 | 6,700 | 64 | 67 |
| 2010-04-16 | 6,700 | 6,800 | 6,600 | 6,720 | 27 | 67.20 |
| 2010-04-15 | 6,950 | 6,950 | 6,700 | 6,830 | 55 | 68.30 |
| 2010-04-14 | 6,900 | 7,000 | 6,700 | 6,990 | 76 | 69.90 |
| 2010-04-13 | 6,800 | 6,990 | 6,600 | 6,990 | 218 | 69.90 |
| 2010-04-12 | 7,300 | 7,300 | 6,650 | 6,950 | 129 | 69.50 |
| 2010-04-09 | 7,120 | 7,430 | 7,110 | 7,250 | 406 | 72.50 |
| 2010-04-08 | 6,870 | 7,500 | 6,710 | 7,200 | 1,476 | 72 |
| 2010-04-07 | 5,700 | 6,590 | 5,600 | 6,580 | 1,100 | 65.80 |
| 2010-04-06 | 4,900 | 5,600 | 4,900 | 5,590 | 270 | 55.90 |
| 2010-04-05 | 4,920 | 5,160 | 4,920 | 4,995 | 145 | 49.95 |
| 2010-04-02 | 5,400 | 5,450 | 5,200 | 5,230 | 101 | 52.30 |
| 2010-04-01 | 5,500 | 5,500 | 5,210 | 5,400 | 48 | 54 |
| 2010-03-31 | 5,460 | 5,550 | 5,300 | 5,490 | 66 | 54.90 |
| 2010-03-30 | 5,190 | 5,460 | 5,150 | 5,300 | 76 | 53 |
| 2010-03-29 | 5,500 | 5,660 | 5,180 | 5,180 | 68 | 51.80 |
| 2010-03-26 | 4,900 | 5,300 | 4,900 | 5,150 | 221 | 51.50 |
| 2010-03-25 | 5,600 | 5,600 | 5,200 | 5,400 | 26 | 54 |
| 2010-03-24 | 5,600 | 5,600 | 5,200 | 5,600 | 74 | 56 |
| 2010-03-23 | 5,600 | 5,700 | 5,300 | 5,700 | 113 | 57 |
| 2010-03-19 | 6,150 | 6,150 | 5,600 | 5,900 | 217 | 59 |
| 2010-03-18 | 6,000 | 6,500 | 5,400 | 6,150 | 661 | 61.50 |
| 2010-03-17 | 5,820 | 6,000 | 5,400 | 5,500 | 125 | 55 |
| 2010-03-16 | 6,250 | 6,890 | 5,710 | 5,750 | 824 | 57.50 |
| 2010-03-15 | 5,570 | 6,900 | 5,070 | 6,690 | 1,364 | 66.90 |
| 2010-03-12 | 6,070 | 6,070 | 5,870 | 6,070 | 1,345 | 60.70 |
| 2010-03-11 | 4,510 | 5,070 | 4,370 | 5,070 | 382 | 50.70 |
| 2010-03-10 | 4,190 | 4,810 | 4,190 | 4,300 | 302 | 43 |
| 2010-03-09 | 4,190 | 4,250 | 4,070 | 4,110 | 22 | 41.10 |
| 2010-03-08 | 4,120 | 4,220 | 4,060 | 4,120 | 28 | 41.20 |
| 2010-03-05 | 4,500 | 4,530 | 4,160 | 4,165 | 109 | 41.65 |
| 2010-03-04 | 4,050 | 4,595 | 4,050 | 4,500 | 97 | 45 |
| 2010-03-03 | 4,055 | 4,095 | 4,010 | 4,095 | 18 | 40.95 |
| 2010-03-02 | 4,030 | 4,150 | 4,030 | 4,130 | 9 | 41.30 |
| 2010-03-01 | 4,200 | 4,200 | 4,080 | 4,190 | 46 | 41.90 |
| 2010-02-26 | 4,005 | 4,005 | 3,890 | 3,890 | 7 | 38.90 |
| 2010-02-24 | 4,000 | 4,100 | 4,000 | 4,100 | 13 | 41 |
| 2010-02-23 | 4,100 | 4,100 | 4,100 | 4,100 | 4 | 41 |
| 2010-02-22 | 3,995 | 4,100 | 3,880 | 4,030 | 49 | 40.30 |
| 2010-02-19 | 4,005 | 4,200 | 4,000 | 4,095 | 79 | 40.95 |
| 2010-02-18 | 4,060 | 4,260 | 4,055 | 4,260 | 50 | 42.60 |
| 2010-02-17 | 4,020 | 4,395 | 4,010 | 4,200 | 39 | 42 |
| 2010-02-16 | 4,100 | 4,200 | 4,000 | 4,095 | 36 | 40.95 |
| 2010-02-15 | 4,100 | 4,290 | 4,100 | 4,230 | 28 | 42.30 |
| 2010-02-12 | 4,250 | 4,250 | 4,010 | 4,120 | 43 | 41.20 |
| 2010-02-10 | 4,250 | 4,490 | 4,250 | 4,390 | 33 | 43.90 |
| 2010-02-09 | 4,300 | 4,370 | 4,210 | 4,370 | 8 | 43.70 |
| 2010-02-08 | 4,225 | 4,350 | 4,225 | 4,350 | 6 | 43.50 |
| 2010-02-05 | 4,300 | 4,495 | 4,165 | 4,495 | 18 | 44.95 |
| 2010-02-04 | 4,450 | 4,485 | 4,150 | 4,395 | 51 | 43.95 |
| 2010-02-03 | 4,500 | 4,500 | 4,400 | 4,435 | 36 | 44.35 |
| 2010-02-02 | 4,300 | 4,480 | 4,300 | 4,480 | 36 | 44.80 |
| 2010-02-01 | 4,350 | 4,350 | 4,300 | 4,300 | 25 | 43 |
| 2010-01-29 | 4,280 | 4,420 | 4,260 | 4,420 | 19 | 44.20 |
| 2010-01-28 | 4,360 | 4,495 | 4,320 | 4,380 | 15 | 43.80 |
| 2010-01-27 | 4,390 | 4,460 | 4,310 | 4,350 | 26 | 43.50 |
| 2010-01-26 | 4,405 | 4,500 | 4,395 | 4,400 | 14 | 44 |
| 2010-01-25 | 4,470 | 4,600 | 4,450 | 4,530 | 11 | 45.30 |
| 2010-01-22 | 4,430 | 4,640 | 4,390 | 4,595 | 32 | 45.95 |
| 2010-01-21 | 4,550 | 4,550 | 4,430 | 4,430 | 5 | 44.30 |
| 2010-01-20 | 4,450 | 4,595 | 4,400 | 4,500 | 35 | 45 |
| 2010-01-19 | 4,650 | 4,700 | 4,355 | 4,490 | 156 | 44.90 |
| 2010-01-18 | 4,900 | 4,900 | 4,900 | 4,900 | 3 | 49 |
| 2010-01-15 | 4,750 | 4,750 | 4,700 | 4,700 | 3 | 47 |
| 2010-01-14 | 4,750 | 4,750 | 4,740 | 4,740 | 2 | 47.40 |
| 2010-01-13 | 4,750 | 4,830 | 4,620 | 4,750 | 12 | 47.50 |
| 2010-01-12 | 4,900 | 4,900 | 4,750 | 4,750 | 11 | 47.50 |
| 2010-01-08 | 4,795 | 4,950 | 4,700 | 4,890 | 12 | 48.90 |
| 2010-01-07 | 4,740 | 4,900 | 4,625 | 4,900 | 18 | 49 |
| 2010-01-06 | 5,100 | 5,100 | 4,740 | 4,740 | 5 | 47.40 |
| 2010-01-05 | 5,000 | 5,000 | 4,755 | 4,865 | 75 | 48.65 |
| 2010-01-04 | 4,750 | 4,980 | 4,750 | 4,980 | 37 | 49.80 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-07-26]1株→5株
