7846 (株)パイロットコーポレーション 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 | 144,100 | 144,600 | 143,100 | 143,900 | 152 | 719.50 |
| 2010-12-29 | 141,500 | 144,700 | 141,400 | 144,700 | 302 | 723.50 |
| 2010-12-28 | 142,700 | 144,200 | 142,200 | 142,500 | 467 | 712.50 |
| 2010-12-27 | 145,500 | 146,500 | 144,800 | 145,600 | 1,312 | 728 |
| 2010-12-24 | 148,600 | 148,800 | 145,100 | 146,100 | 448 | 730.50 |
| 2010-12-22 | 146,500 | 150,100 | 146,500 | 147,700 | 293 | 738.50 |
| 2010-12-21 | 149,800 | 150,700 | 147,100 | 149,500 | 270 | 747.50 |
| 2010-12-20 | 150,300 | 151,200 | 146,500 | 149,700 | 350 | 748.50 |
| 2010-12-17 | 149,900 | 151,000 | 149,400 | 150,500 | 581 | 752.50 |
| 2010-12-16 | 145,000 | 150,000 | 143,000 | 149,300 | 655 | 746.50 |
| 2010-12-15 | 145,800 | 146,000 | 142,000 | 146,000 | 331 | 730 |
| 2010-12-14 | 145,100 | 145,600 | 143,100 | 145,600 | 242 | 728 |
| 2010-12-13 | 143,300 | 145,100 | 143,100 | 144,900 | 150 | 724.50 |
| 2010-12-10 | 145,000 | 145,000 | 143,000 | 144,000 | 367 | 720 |
| 2010-12-09 | 144,100 | 144,500 | 142,000 | 143,700 | 222 | 718.50 |
| 2010-12-08 | 143,800 | 144,900 | 143,300 | 144,900 | 217 | 724.50 |
| 2010-12-07 | 142,500 | 143,900 | 139,000 | 143,400 | 248 | 717 |
| 2010-12-06 | 142,000 | 143,400 | 140,000 | 142,200 | 137 | 711 |
| 2010-12-03 | 142,500 | 143,000 | 140,900 | 142,000 | 179 | 710 |
| 2010-12-02 | 140,400 | 142,900 | 137,000 | 141,400 | 217 | 707 |
| 2010-12-01 | 137,700 | 139,900 | 137,500 | 139,300 | 203 | 696.50 |
| 2010-11-30 | 145,300 | 146,100 | 137,500 | 138,000 | 458 | 690 |
| 2010-11-29 | 143,700 | 147,000 | 143,500 | 145,300 | 214 | 726.50 |
| 2010-11-26 | 140,700 | 143,900 | 140,700 | 143,400 | 233 | 717 |
| 2010-11-25 | 141,100 | 146,000 | 140,000 | 142,300 | 294 | 711.50 |
| 2010-11-24 | 137,800 | 141,600 | 136,100 | 140,400 | 261 | 702 |
| 2010-11-22 | 136,100 | 140,800 | 136,100 | 140,000 | 273 | 700 |
| 2010-11-19 | 140,200 | 140,900 | 131,600 | 136,200 | 212 | 681 |
| 2010-11-18 | 136,000 | 138,900 | 135,800 | 138,900 | 115 | 694.50 |
| 2010-11-17 | 133,100 | 139,500 | 133,100 | 136,100 | 131 | 680.50 |
| 2010-11-16 | 136,100 | 136,600 | 133,300 | 135,300 | 154 | 676.50 |
| 2010-11-15 | 137,200 | 137,200 | 133,400 | 136,100 | 199 | 680.50 |
| 2010-11-12 | 138,000 | 139,300 | 136,100 | 136,100 | 165 | 680.50 |
| 2010-11-11 | 136,000 | 138,900 | 135,800 | 138,700 | 295 | 693.50 |
| 2010-11-10 | 134,000 | 137,500 | 134,000 | 136,100 | 251 | 680.50 |
| 2010-11-09 | 133,800 | 133,800 | 130,200 | 132,900 | 234 | 664.50 |
| 2010-11-08 | 134,500 | 134,500 | 129,900 | 133,500 | 276 | 667.50 |
| 2010-11-05 | 127,300 | 130,900 | 127,300 | 129,400 | 246 | 647 |
| 2010-11-04 | 123,000 | 127,700 | 123,000 | 125,100 | 194 | 625.50 |
| 2010-11-02 | 124,100 | 124,500 | 121,200 | 123,400 | 279 | 617 |
| 2010-11-01 | 122,300 | 125,800 | 122,200 | 124,600 | 160 | 623 |
| 2010-10-29 | 123,800 | 128,600 | 122,600 | 124,500 | 422 | 622.50 |
| 2010-10-28 | 127,600 | 128,900 | 125,300 | 125,600 | 409 | 628 |
| 2010-10-27 | 130,000 | 131,000 | 127,800 | 128,400 | 332 | 642 |
| 2010-10-26 | 131,300 | 132,100 | 130,200 | 130,300 | 253 | 651.50 |
| 2010-10-25 | 131,400 | 134,400 | 130,700 | 132,100 | 230 | 660.50 |
| 2010-10-22 | 131,600 | 134,000 | 131,400 | 132,400 | 127 | 662 |
| 2010-10-21 | 132,700 | 133,400 | 130,300 | 132,300 | 333 | 661.50 |
| 2010-10-20 | 135,300 | 135,600 | 132,200 | 132,700 | 371 | 663.50 |
| 2010-10-19 | 136,800 | 140,500 | 135,900 | 136,900 | 280 | 684.50 |
| 2010-10-18 | 136,300 | 138,600 | 133,800 | 135,900 | 367 | 679.50 |
| 2010-10-15 | 137,200 | 138,100 | 136,000 | 136,500 | 332 | 682.50 |
| 2010-10-14 | 135,900 | 139,100 | 134,500 | 138,300 | 452 | 691.50 |
| 2010-10-13 | 140,800 | 140,900 | 132,100 | 134,400 | 513 | 672 |
| 2010-10-12 | 151,100 | 151,100 | 139,000 | 141,400 | 411 | 707 |
| 2010-10-08 | 150,100 | 152,400 | 149,800 | 149,900 | 252 | 749.50 |
| 2010-10-07 | 150,400 | 151,800 | 150,400 | 151,100 | 174 | 755.50 |
| 2010-10-06 | 149,900 | 151,900 | 149,000 | 150,400 | 154 | 752 |
| 2010-10-05 | 147,800 | 151,800 | 147,000 | 149,800 | 212 | 749 |
| 2010-10-04 | 153,100 | 153,100 | 148,800 | 149,100 | 199 | 745.50 |
| 2010-10-01 | 153,800 | 154,900 | 152,000 | 152,300 | 211 | 761.50 |
| 2010-09-30 | 152,200 | 156,100 | 152,200 | 152,400 | 248 | 762 |
| 2010-09-29 | 149,600 | 151,300 | 149,600 | 151,300 | 343 | 756.50 |
| 2010-09-28 | 150,600 | 154,800 | 149,000 | 150,200 | 242 | 751 |
| 2010-09-27 | 148,300 | 151,800 | 148,300 | 151,200 | 227 | 756 |
| 2010-09-24 | 149,500 | 153,000 | 146,500 | 148,300 | 315 | 741.50 |
| 2010-09-22 | 149,000 | 150,000 | 149,000 | 149,300 | 181 | 746.50 |
| 2010-09-21 | 154,000 | 157,000 | 148,200 | 150,100 | 317 | 750.50 |
| 2010-09-17 | 156,100 | 157,600 | 154,000 | 154,000 | 287 | 770 |
| 2010-09-16 | 158,700 | 160,000 | 156,800 | 156,800 | 136 | 784 |
| 2010-09-15 | 160,000 | 161,200 | 158,800 | 159,400 | 312 | 797 |
| 2010-09-14 | 161,000 | 162,300 | 160,000 | 160,400 | 138 | 802 |
| 2010-09-13 | 166,300 | 166,600 | 159,400 | 161,000 | 368 | 805 |
| 2010-09-10 | 166,600 | 167,000 | 164,500 | 164,600 | 524 | 823 |
| 2010-09-09 | 163,600 | 166,200 | 161,800 | 165,900 | 328 | 829.50 |
| 2010-09-08 | 161,000 | 162,000 | 160,000 | 161,500 | 174 | 807.50 |
| 2010-09-07 | 162,800 | 163,400 | 161,800 | 162,800 | 86 | 814 |
| 2010-09-06 | 160,700 | 164,900 | 159,200 | 164,400 | 253 | 822 |
| 2010-09-03 | 161,900 | 162,900 | 159,100 | 160,600 | 217 | 803 |
| 2010-09-02 | 162,000 | 162,100 | 158,900 | 161,800 | 275 | 809 |
| 2010-09-01 | 153,600 | 160,800 | 153,600 | 160,200 | 444 | 801 |
| 2010-08-31 | 154,000 | 156,800 | 153,000 | 153,600 | 258 | 768 |
| 2010-08-30 | 156,500 | 159,900 | 155,600 | 158,300 | 221 | 791.50 |
| 2010-08-27 | 150,700 | 155,000 | 150,700 | 155,000 | 223 | 775 |
| 2010-08-26 | 152,600 | 152,600 | 150,200 | 152,300 | 152 | 761.50 |
| 2010-08-25 | 150,100 | 152,100 | 148,400 | 151,500 | 250 | 757.50 |
| 2010-08-24 | 149,800 | 151,600 | 149,800 | 150,300 | 143 | 751.50 |
| 2010-08-23 | 149,000 | 153,400 | 146,100 | 152,000 | 229 | 760 |
| 2010-08-20 | 149,900 | 150,300 | 148,800 | 149,100 | 100 | 745.50 |
| 2010-08-19 | 151,300 | 153,300 | 150,800 | 151,600 | 223 | 758 |
| 2010-08-18 | 150,600 | 152,000 | 149,700 | 150,900 | 139 | 754.50 |
| 2010-08-17 | 150,000 | 150,300 | 148,400 | 150,100 | 200 | 750.50 |
| 2010-08-16 | 150,000 | 150,600 | 147,000 | 150,400 | 164 | 752 |
| 2010-08-13 | 147,400 | 153,000 | 147,400 | 149,900 | 160 | 749.50 |
| 2010-08-12 | 141,900 | 147,500 | 141,900 | 147,300 | 207 | 736.50 |
| 2010-08-11 | 148,600 | 148,600 | 143,400 | 145,600 | 463 | 728 |
| 2010-08-10 | 152,800 | 167,900 | 142,000 | 151,400 | 1,177 | 757 |
| 2010-08-09 | 150,000 | 151,800 | 149,000 | 151,800 | 128 | 759 |
| 2010-08-06 | 147,700 | 150,300 | 147,700 | 150,200 | 98 | 751 |
| 2010-08-05 | 147,900 | 149,200 | 146,800 | 149,200 | 121 | 746 |
| 2010-08-04 | 150,000 | 150,000 | 144,000 | 147,200 | 203 | 736 |
| 2010-08-03 | 151,300 | 151,900 | 147,000 | 150,300 | 279 | 751.50 |
| 2010-08-02 | 149,900 | 151,800 | 148,800 | 150,200 | 207 | 751 |
| 2010-07-30 | 148,900 | 149,400 | 143,900 | 149,200 | 299 | 746 |
| 2010-07-29 | 145,000 | 149,300 | 145,000 | 148,600 | 409 | 743 |
| 2010-07-28 | 141,200 | 145,500 | 140,600 | 145,000 | 290 | 725 |
| 2010-07-27 | 143,000 | 144,500 | 142,000 | 144,200 | 112 | 721 |
| 2010-07-26 | 144,500 | 144,500 | 140,000 | 143,000 | 129 | 715 |
| 2010-07-23 | 141,000 | 144,800 | 141,000 | 142,600 | 146 | 713 |
| 2010-07-22 | 140,000 | 142,600 | 139,400 | 140,000 | 171 | 700 |
| 2010-07-21 | 139,300 | 142,600 | 137,600 | 141,000 | 75 | 705 |
| 2010-07-20 | 137,500 | 142,700 | 137,500 | 139,500 | 49 | 697.50 |
| 2010-07-16 | 140,400 | 145,400 | 140,000 | 140,000 | 148 | 700 |
| 2010-07-15 | 144,500 | 144,500 | 141,900 | 142,700 | 95 | 713.50 |
| 2010-07-14 | 142,800 | 144,600 | 141,000 | 144,400 | 122 | 722 |
| 2010-07-13 | 142,600 | 144,500 | 142,600 | 142,700 | 235 | 713.50 |
| 2010-07-12 | 146,000 | 146,600 | 144,100 | 144,100 | 120 | 720.50 |
| 2010-07-09 | 145,200 | 148,000 | 145,200 | 146,200 | 175 | 731 |
| 2010-07-08 | 142,000 | 146,800 | 140,300 | 145,200 | 326 | 726 |
| 2010-07-07 | 141,400 | 141,400 | 135,500 | 136,400 | 192 | 682 |
| 2010-07-06 | 139,700 | 139,900 | 138,000 | 139,700 | 160 | 698.50 |
| 2010-07-05 | 140,800 | 140,800 | 138,100 | 139,200 | 168 | 696 |
| 2010-07-02 | 136,000 | 136,400 | 134,100 | 134,800 | 260 | 674 |
| 2010-07-01 | 140,200 | 140,300 | 135,400 | 137,900 | 272 | 689.50 |
| 2010-06-30 | 140,500 | 143,300 | 139,200 | 143,200 | 217 | 716 |
| 2010-06-29 | 145,600 | 146,500 | 141,900 | 143,500 | 211 | 717.50 |
| 2010-06-28 | 149,800 | 149,800 | 143,200 | 146,500 | 132 | 732.50 |
| 2010-06-25 | 148,500 | 152,900 | 147,200 | 150,000 | 222 | 750 |
| 2010-06-24 | 149,000 | 151,000 | 149,000 | 150,100 | 143 | 750.50 |
| 2010-06-23 | 151,000 | 152,400 | 149,000 | 150,700 | 153 | 753.50 |
| 2010-06-22 | 151,000 | 152,800 | 149,000 | 152,800 | 206 | 764 |
| 2010-06-21 | 148,800 | 151,900 | 148,400 | 151,900 | 430 | 759.50 |
| 2010-06-18 | 148,500 | 148,500 | 145,100 | 147,900 | 221 | 739.50 |
| 2010-06-17 | 144,000 | 148,000 | 143,100 | 148,000 | 277 | 740 |
| 2010-06-16 | 140,100 | 143,500 | 139,800 | 143,500 | 305 | 717.50 |
| 2010-06-15 | 134,500 | 138,900 | 134,400 | 138,100 | 174 | 690.50 |
| 2010-06-14 | 135,000 | 135,300 | 133,400 | 135,200 | 89 | 676 |
| 2010-06-11 | 127,600 | 133,000 | 127,500 | 132,800 | 397 | 664 |
| 2010-06-10 | 129,200 | 130,300 | 128,100 | 130,100 | 99 | 650.50 |
| 2010-06-09 | 129,500 | 129,700 | 128,000 | 129,200 | 84 | 646 |
| 2010-06-08 | 127,000 | 130,500 | 125,300 | 129,700 | 102 | 648.50 |
| 2010-06-07 | 131,300 | 131,300 | 128,100 | 129,300 | 99 | 646.50 |
| 2010-06-04 | 130,000 | 131,900 | 126,000 | 131,500 | 63 | 657.50 |
| 2010-06-03 | 129,300 | 131,100 | 129,100 | 130,900 | 59 | 654.50 |
| 2010-06-02 | 126,600 | 129,700 | 126,600 | 129,300 | 106 | 646.50 |
| 2010-06-01 | 128,600 | 131,100 | 125,500 | 129,600 | 114 | 648 |
| 2010-05-31 | 125,800 | 133,000 | 125,700 | 129,600 | 184 | 648 |
| 2010-05-28 | 127,600 | 129,200 | 121,500 | 128,000 | 275 | 640 |
| 2010-05-27 | 125,600 | 127,500 | 125,200 | 126,100 | 187 | 630.50 |
| 2010-05-26 | 131,900 | 131,900 | 126,700 | 128,200 | 248 | 641 |
| 2010-05-25 | 130,100 | 131,700 | 127,500 | 130,700 | 337 | 653.50 |
| 2010-05-24 | 129,500 | 130,700 | 125,000 | 129,500 | 265 | 647.50 |
| 2010-05-21 | 123,700 | 129,000 | 123,700 | 128,200 | 374 | 641 |
| 2010-05-20 | 123,900 | 127,700 | 123,100 | 126,700 | 203 | 633.50 |
| 2010-05-19 | 126,000 | 126,600 | 123,000 | 125,800 | 187 | 629 |
| 2010-05-18 | 125,400 | 129,300 | 125,400 | 128,700 | 182 | 643.50 |
| 2010-05-17 | 130,000 | 130,000 | 126,700 | 127,100 | 314 | 635.50 |
| 2010-05-14 | 124,500 | 130,000 | 124,500 | 127,400 | 156 | 637 |
| 2010-05-13 | 128,000 | 129,900 | 126,300 | 126,300 | 197 | 631.50 |
| 2010-05-12 | 127,600 | 130,000 | 126,100 | 127,300 | 156 | 636.50 |
| 2010-05-11 | 126,000 | 129,300 | 124,400 | 125,800 | 198 | 629 |
| 2010-05-10 | 122,600 | 128,100 | 116,000 | 126,000 | 227 | 630 |
| 2010-05-07 | 125,100 | 128,800 | 124,900 | 125,600 | 220 | 628 |
| 2010-05-06 | 132,300 | 134,000 | 130,200 | 132,500 | 216 | 662.50 |
| 2010-04-30 | 135,000 | 136,500 | 134,800 | 135,300 | 125 | 676.50 |
| 2010-04-28 | 134,600 | 134,600 | 133,000 | 133,000 | 200 | 665 |
| 2010-04-27 | 137,600 | 137,700 | 136,100 | 137,400 | 137 | 687 |
| 2010-04-26 | 136,500 | 137,600 | 135,000 | 137,600 | 239 | 688 |
| 2010-04-23 | 130,900 | 134,600 | 130,800 | 134,400 | 191 | 672 |
| 2010-04-22 | 134,800 | 134,800 | 130,300 | 132,900 | 195 | 664.50 |
| 2010-04-21 | 133,300 | 135,300 | 132,600 | 134,800 | 204 | 674 |
| 2010-04-20 | 131,600 | 133,500 | 130,100 | 133,000 | 82 | 665 |
| 2010-04-19 | 131,100 | 134,000 | 131,100 | 132,100 | 177 | 660.50 |
| 2010-04-16 | 134,300 | 134,300 | 132,600 | 133,000 | 82 | 665 |
| 2010-04-15 | 133,500 | 134,100 | 132,100 | 133,400 | 140 | 667 |
| 2010-04-14 | 133,100 | 133,500 | 132,200 | 133,300 | 147 | 666.50 |
| 2010-04-13 | 134,900 | 134,900 | 131,200 | 134,200 | 107 | 671 |
| 2010-04-12 | 135,600 | 136,200 | 133,500 | 135,000 | 235 | 675 |
| 2010-04-09 | 135,600 | 135,600 | 134,600 | 135,500 | 171 | 677.50 |
| 2010-04-08 | 138,000 | 138,000 | 136,600 | 136,900 | 128 | 684.50 |
| 2010-04-07 | 136,600 | 138,400 | 136,000 | 137,300 | 191 | 686.50 |
| 2010-04-06 | 136,600 | 136,700 | 134,100 | 136,100 | 171 | 680.50 |
| 2010-04-05 | 135,400 | 137,000 | 132,000 | 136,900 | 212 | 684.50 |
| 2010-04-02 | 133,100 | 135,900 | 133,100 | 135,300 | 219 | 676.50 |
| 2010-04-01 | 138,100 | 138,300 | 135,500 | 137,600 | 161 | 688 |
| 2010-03-31 | 138,000 | 138,900 | 135,000 | 138,700 | 211 | 693.50 |
| 2010-03-30 | 133,300 | 137,500 | 133,300 | 137,400 | 235 | 687 |
| 2010-03-29 | 130,600 | 138,000 | 129,500 | 133,200 | 275 | 666 |
| 2010-03-26 | 128,500 | 130,600 | 127,100 | 130,600 | 380 | 653 |
| 2010-03-25 | 124,000 | 129,100 | 123,200 | 126,400 | 463 | 632 |
| 2010-03-24 | 120,900 | 124,500 | 120,900 | 123,900 | 237 | 619.50 |
| 2010-03-23 | 119,600 | 120,800 | 119,600 | 120,400 | 90 | 602 |
| 2010-03-19 | 120,300 | 121,000 | 118,100 | 120,400 | 137 | 602 |
| 2010-03-18 | 120,000 | 120,700 | 118,500 | 119,700 | 108 | 598.50 |
| 2010-03-17 | 121,500 | 121,500 | 119,400 | 120,800 | 108 | 604 |
| 2010-03-16 | 120,100 | 120,700 | 118,300 | 120,000 | 85 | 600 |
| 2010-03-15 | 118,900 | 120,800 | 118,900 | 120,100 | 226 | 600.50 |
| 2010-03-12 | 118,000 | 118,000 | 116,000 | 118,000 | 306 | 590 |
| 2010-03-11 | 115,500 | 115,900 | 115,000 | 115,900 | 102 | 579.50 |
| 2010-03-10 | 113,500 | 115,500 | 113,500 | 115,000 | 232 | 575 |
| 2010-03-09 | 113,000 | 115,500 | 113,000 | 114,900 | 234 | 574.50 |
| 2010-03-08 | 110,000 | 113,000 | 108,800 | 112,900 | 321 | 564.50 |
| 2010-03-05 | 109,000 | 110,000 | 108,500 | 110,000 | 233 | 550 |
| 2010-03-04 | 109,000 | 109,000 | 106,500 | 108,000 | 114 | 540 |
| 2010-03-03 | 105,500 | 109,500 | 105,500 | 109,500 | 132 | 547.50 |
| 2010-03-02 | 105,300 | 108,200 | 105,000 | 107,700 | 146 | 538.50 |
| 2010-03-01 | 109,200 | 109,700 | 106,800 | 108,300 | 109 | 541.50 |
| 2010-02-26 | 108,000 | 109,800 | 107,000 | 109,500 | 348 | 547.50 |
| 2010-02-25 | 105,500 | 107,500 | 104,800 | 107,500 | 192 | 537.50 |
| 2010-02-24 | 105,500 | 106,500 | 104,000 | 105,500 | 284 | 527.50 |
| 2010-02-23 | 105,200 | 106,100 | 104,700 | 106,000 | 190 | 530 |
| 2010-02-22 | 102,000 | 105,000 | 101,700 | 104,600 | 224 | 523 |
| 2010-02-19 | 101,900 | 102,400 | 101,200 | 101,200 | 100 | 506 |
| 2010-02-18 | 102,700 | 103,000 | 102,400 | 102,800 | 120 | 514 |
| 2010-02-17 | 101,000 | 102,900 | 100,800 | 102,800 | 226 | 514 |
| 2010-02-16 | 101,000 | 101,500 | 100,100 | 100,700 | 108 | 503.50 |
| 2010-02-15 | 100,000 | 101,000 | 98,000 | 100,500 | 138 | 502.50 |
| 2010-02-12 | 97,900 | 98,400 | 97,300 | 97,900 | 103 | 489.50 |
| 2010-02-10 | 97,500 | 98,600 | 97,500 | 97,700 | 66 | 488.50 |
| 2010-02-09 | 97,800 | 98,800 | 97,600 | 98,000 | 95 | 490 |
| 2010-02-08 | 98,100 | 98,100 | 97,700 | 97,800 | 62 | 489 |
| 2010-02-05 | 99,800 | 99,800 | 97,800 | 98,300 | 145 | 491.50 |
| 2010-02-04 | 99,800 | 100,000 | 99,300 | 99,600 | 79 | 498 |
| 2010-02-03 | 99,300 | 99,900 | 99,300 | 99,500 | 132 | 497.50 |
| 2010-02-02 | 96,700 | 98,600 | 96,500 | 97,700 | 117 | 488.50 |
| 2010-02-01 | 97,000 | 98,000 | 96,700 | 97,100 | 134 | 485.50 |
| 2010-01-29 | 98,000 | 99,700 | 97,600 | 97,600 | 144 | 488 |
| 2010-01-28 | 98,000 | 98,500 | 97,400 | 98,100 | 52 | 490.50 |
| 2010-01-27 | 99,000 | 99,800 | 98,000 | 98,000 | 168 | 490 |
| 2010-01-26 | 102,000 | 102,000 | 99,000 | 99,000 | 188 | 495 |
| 2010-01-25 | 99,200 | 100,500 | 99,000 | 100,100 | 143 | 500.50 |
| 2010-01-22 | 100,900 | 100,900 | 98,500 | 99,200 | 194 | 496 |
| 2010-01-21 | 100,000 | 101,500 | 99,400 | 100,900 | 207 | 504.50 |
| 2010-01-20 | 100,000 | 100,000 | 99,500 | 99,600 | 133 | 498 |
| 2010-01-19 | 99,800 | 100,000 | 99,500 | 99,600 | 91 | 498 |
| 2010-01-18 | 100,300 | 100,400 | 99,200 | 99,300 | 140 | 496.50 |
| 2010-01-15 | 100,100 | 101,500 | 99,300 | 99,600 | 329 | 498 |
| 2010-01-14 | 99,800 | 101,400 | 99,800 | 101,000 | 114 | 505 |
| 2010-01-13 | 99,600 | 101,500 | 99,600 | 100,000 | 246 | 500 |
| 2010-01-12 | 99,600 | 100,400 | 99,500 | 99,600 | 212 | 498 |
| 2010-01-08 | 100,000 | 100,600 | 98,000 | 100,400 | 305 | 502 |
| 2010-01-07 | 101,900 | 102,400 | 100,400 | 100,600 | 174 | 503 |
| 2010-01-06 | 103,000 | 103,000 | 100,700 | 101,900 | 226 | 509.50 |
| 2010-01-05 | 104,800 | 104,800 | 102,000 | 102,500 | 126 | 512.50 |
| 2010-01-04 | 104,000 | 104,600 | 103,900 | 104,500 | 104 | 522.50 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→100株 [2007-12-25]1株→5株
