7847 (株)グラファイトデザイン 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 | 21,100 | 21,150 | 20,620 | 21,000 | 18 | 210 |
| 2010-12-29 | 21,200 | 21,300 | 20,600 | 21,210 | 28 | 212.10 |
| 2010-12-28 | 20,970 | 21,000 | 20,510 | 21,000 | 24 | 210 |
| 2010-12-27 | 21,380 | 21,380 | 19,500 | 20,500 | 113 | 205 |
| 2010-12-24 | 20,800 | 21,380 | 20,500 | 21,380 | 79 | 213.80 |
| 2010-12-22 | 19,900 | 20,800 | 19,900 | 20,100 | 108 | 201 |
| 2010-12-21 | 19,750 | 19,990 | 19,730 | 19,990 | 19 | 199.90 |
| 2010-12-20 | 19,900 | 19,900 | 19,700 | 19,730 | 37 | 197.30 |
| 2010-12-17 | 20,000 | 20,300 | 19,980 | 19,980 | 28 | 199.80 |
| 2010-12-16 | 20,500 | 20,500 | 19,900 | 20,000 | 34 | 200 |
| 2010-12-15 | 20,000 | 20,500 | 20,000 | 20,500 | 37 | 205 |
| 2010-12-14 | 20,000 | 20,000 | 19,750 | 19,750 | 54 | 197.50 |
| 2010-12-13 | 20,000 | 20,000 | 19,800 | 19,950 | 9 | 199.50 |
| 2010-12-10 | 19,620 | 19,990 | 19,600 | 19,990 | 9 | 199.90 |
| 2010-12-09 | 19,600 | 20,200 | 19,600 | 19,610 | 15 | 196.10 |
| 2010-12-08 | 20,400 | 20,500 | 19,100 | 20,500 | 28 | 205 |
| 2010-12-07 | 21,450 | 21,450 | 21,000 | 21,000 | 26 | 210 |
| 2010-12-06 | 21,450 | 21,450 | 20,010 | 21,450 | 78 | 214.50 |
| 2010-12-03 | 20,000 | 20,900 | 19,980 | 20,500 | 67 | 205 |
| 2010-12-02 | 19,980 | 19,980 | 19,800 | 19,800 | 13 | 198 |
| 2010-12-01 | 19,980 | 19,980 | 19,510 | 19,650 | 10 | 196.50 |
| 2010-11-30 | 20,000 | 20,000 | 19,510 | 19,510 | 15 | 195.10 |
| 2010-11-29 | 19,370 | 19,990 | 19,370 | 19,900 | 34 | 199 |
| 2010-11-26 | 19,140 | 19,980 | 18,510 | 18,570 | 49 | 185.70 |
| 2010-11-25 | 18,800 | 18,900 | 18,500 | 18,900 | 18 | 189 |
| 2010-11-24 | 18,850 | 18,850 | 18,230 | 18,790 | 13 | 187.90 |
| 2010-11-22 | 18,520 | 18,990 | 18,500 | 18,970 | 39 | 189.70 |
| 2010-11-19 | 19,000 | 19,400 | 19,000 | 19,400 | 16 | 194 |
| 2010-11-18 | 18,400 | 18,700 | 18,400 | 18,700 | 31 | 187 |
| 2010-11-17 | 18,000 | 18,480 | 18,000 | 18,000 | 35 | 180 |
| 2010-11-16 | 18,300 | 18,500 | 18,210 | 18,500 | 21 | 185 |
| 2010-11-15 | 18,600 | 18,600 | 18,210 | 18,210 | 3 | 182.10 |
| 2010-11-12 | 18,200 | 18,500 | 18,150 | 18,500 | 4 | 185 |
| 2010-11-11 | 18,300 | 18,400 | 18,200 | 18,400 | 13 | 184 |
| 2010-11-10 | 18,200 | 18,500 | 18,100 | 18,500 | 13 | 185 |
| 2010-11-09 | 18,500 | 18,600 | 18,200 | 18,400 | 14 | 184 |
| 2010-11-08 | 18,500 | 18,800 | 18,150 | 18,600 | 24 | 186 |
| 2010-11-05 | 18,100 | 19,450 | 18,000 | 18,140 | 97 | 181.40 |
| 2010-11-04 | 19,290 | 19,290 | 18,300 | 18,500 | 18 | 185 |
| 2010-11-02 | 19,280 | 19,280 | 19,280 | 19,280 | 8 | 192.80 |
| 2010-11-01 | 18,950 | 18,950 | 18,950 | 18,950 | 8 | 189.50 |
| 2010-10-29 | 18,310 | 18,800 | 18,000 | 18,800 | 77 | 188 |
| 2010-10-28 | 18,580 | 19,000 | 18,520 | 19,000 | 37 | 190 |
| 2010-10-27 | 18,750 | 19,550 | 18,750 | 18,760 | 17 | 187.60 |
| 2010-10-26 | 19,000 | 19,400 | 18,900 | 19,400 | 23 | 194 |
| 2010-10-25 | 20,000 | 20,000 | 18,570 | 19,400 | 31 | 194 |
| 2010-10-22 | 19,500 | 19,600 | 18,830 | 19,200 | 5 | 192 |
| 2010-10-21 | 18,300 | 19,850 | 18,300 | 19,700 | 15 | 197 |
| 2010-10-20 | 19,300 | 19,700 | 18,500 | 19,500 | 78 | 195 |
| 2010-10-19 | 19,000 | 19,800 | 19,000 | 19,100 | 33 | 191 |
| 2010-10-18 | 20,500 | 20,500 | 19,500 | 20,000 | 87 | 200 |
| 2010-10-15 | 23,000 | 23,000 | 19,130 | 19,800 | 401 | 198 |
| 2010-10-14 | 21,100 | 21,900 | 20,000 | 20,000 | 134 | 200 |
| 2010-10-13 | 20,150 | 21,100 | 20,150 | 21,100 | 7 | 211 |
| 2010-10-12 | 19,500 | 21,500 | 19,500 | 21,500 | 58 | 215 |
| 2010-10-08 | 21,000 | 21,300 | 19,600 | 20,100 | 33 | 201 |
| 2010-10-07 | 20,100 | 20,400 | 20,000 | 20,000 | 19 | 200 |
| 2010-10-06 | 19,600 | 20,800 | 19,500 | 20,000 | 58 | 200 |
| 2010-10-05 | 18,810 | 20,800 | 18,810 | 20,000 | 134 | 200 |
| 2010-10-04 | 20,300 | 20,740 | 18,500 | 18,810 | 303 | 188.10 |
| 2010-10-01 | 23,600 | 23,700 | 21,500 | 22,050 | 872 | 220.50 |
| 2010-09-30 | 19,220 | 19,700 | 19,220 | 19,700 | 10 | 197 |
| 2010-09-29 | 19,100 | 19,390 | 18,500 | 19,100 | 44 | 191 |
| 2010-09-28 | 20,990 | 20,990 | 19,900 | 19,900 | 30 | 199 |
| 2010-09-27 | 21,500 | 22,200 | 20,150 | 20,150 | 16 | 201.50 |
| 2010-09-24 | 20,010 | 20,800 | 20,010 | 20,100 | 136 | 201 |
| 2010-09-22 | 18,220 | 19,890 | 18,000 | 19,800 | 123 | 198 |
| 2010-09-21 | 17,300 | 18,000 | 17,300 | 18,000 | 25 | 180 |
| 2010-09-17 | 17,000 | 17,050 | 17,000 | 17,010 | 4 | 170.10 |
| 2010-09-16 | 17,000 | 17,000 | 17,000 | 17,000 | 8 | 170 |
| 2010-09-15 | 16,900 | 17,200 | 16,710 | 17,150 | 43 | 171.50 |
| 2010-09-14 | 16,980 | 17,280 | 16,980 | 17,280 | 3 | 172.80 |
| 2010-09-13 | 17,000 | 17,000 | 17,000 | 17,000 | 3 | 170 |
| 2010-09-10 | 17,000 | 17,000 | 17,000 | 17,000 | 1 | 170 |
| 2010-09-08 | 17,400 | 17,400 | 17,400 | 17,400 | 1 | 174 |
| 2010-09-07 | 17,400 | 17,400 | 17,000 | 17,000 | 4 | 170 |
| 2010-09-06 | 17,210 | 17,210 | 17,010 | 17,200 | 14 | 172 |
| 2010-09-03 | 18,200 | 18,200 | 17,500 | 17,500 | 14 | 175 |
| 2010-09-02 | 18,380 | 18,380 | 18,380 | 18,380 | 11 | 183.80 |
| 2010-09-01 | 18,470 | 18,470 | 16,500 | 17,700 | 103 | 177 |
| 2010-08-31 | 18,470 | 18,470 | 18,470 | 18,470 | 7 | 184.70 |
| 2010-08-30 | 18,400 | 18,400 | 18,000 | 18,350 | 9 | 183.50 |
| 2010-08-27 | 18,400 | 18,400 | 17,600 | 18,000 | 12 | 180 |
| 2010-08-26 | 17,700 | 17,900 | 17,700 | 17,900 | 7 | 179 |
| 2010-08-25 | 17,600 | 17,610 | 17,600 | 17,600 | 10 | 176 |
| 2010-08-24 | 18,000 | 18,600 | 18,000 | 18,600 | 73 | 186 |
| 2010-08-20 | 18,000 | 18,000 | 18,000 | 18,000 | 2 | 180 |
| 2010-08-19 | 17,800 | 17,800 | 17,800 | 17,800 | 2 | 178 |
| 2010-08-18 | 18,810 | 18,810 | 17,500 | 18,600 | 40 | 186 |
| 2010-08-17 | 18,580 | 18,580 | 18,580 | 18,580 | 1 | 185.80 |
| 2010-08-13 | 18,000 | 18,200 | 17,500 | 18,200 | 11 | 182 |
| 2010-08-12 | 17,500 | 18,620 | 17,020 | 18,100 | 31 | 181 |
| 2010-08-11 | 18,000 | 18,000 | 17,750 | 17,750 | 35 | 177.50 |
| 2010-08-10 | 18,000 | 18,000 | 18,000 | 18,000 | 1 | 180 |
| 2010-08-09 | 17,910 | 17,910 | 17,910 | 17,910 | 1 | 179.10 |
| 2010-08-06 | 18,300 | 18,300 | 17,800 | 18,290 | 17 | 182.90 |
| 2010-08-05 | 18,300 | 18,300 | 18,300 | 18,300 | 1 | 183 |
| 2010-08-04 | 18,880 | 18,880 | 18,310 | 18,310 | 9 | 183.10 |
| 2010-08-03 | 18,890 | 18,890 | 18,300 | 18,300 | 22 | 183 |
| 2010-08-02 | 18,800 | 18,800 | 18,500 | 18,500 | 30 | 185 |
| 2010-07-30 | 18,400 | 18,400 | 18,400 | 18,400 | 1 | 184 |
| 2010-07-29 | 18,100 | 18,100 | 18,100 | 18,100 | 8 | 181 |
| 2010-07-28 | 18,000 | 18,900 | 17,930 | 18,900 | 22 | 189 |
| 2010-07-27 | 18,980 | 18,980 | 18,980 | 18,980 | 10 | 189.80 |
| 2010-07-26 | 18,900 | 18,900 | 18,900 | 18,900 | 8 | 189 |
| 2010-07-23 | 18,970 | 18,970 | 17,760 | 18,500 | 19 | 185 |
| 2010-07-22 | 17,930 | 18,900 | 17,730 | 18,900 | 10 | 189 |
| 2010-07-21 | 18,730 | 18,730 | 18,730 | 18,730 | 1 | 187.30 |
| 2010-07-20 | 18,700 | 18,700 | 18,490 | 18,500 | 17 | 185 |
| 2010-07-16 | 18,500 | 19,650 | 17,730 | 18,700 | 130 | 187 |
| 2010-07-15 | 18,500 | 19,300 | 18,500 | 19,300 | 3 | 193 |
| 2010-07-14 | 19,600 | 19,600 | 18,710 | 18,710 | 39 | 187.10 |
| 2010-07-13 | 19,000 | 19,790 | 19,000 | 19,200 | 49 | 192 |
| 2010-07-12 | 18,850 | 19,000 | 18,800 | 18,800 | 11 | 188 |
| 2010-07-09 | 19,500 | 19,500 | 19,500 | 19,500 | 16 | 195 |
| 2010-07-08 | 18,860 | 19,950 | 18,860 | 19,950 | 20 | 199.50 |
| 2010-07-07 | 18,810 | 18,860 | 18,810 | 18,860 | 6 | 188.60 |
| 2010-07-06 | 20,000 | 20,000 | 18,700 | 19,000 | 36 | 190 |
| 2010-07-05 | 20,000 | 20,600 | 19,200 | 19,600 | 32 | 196 |
| 2010-07-02 | 20,000 | 20,000 | 20,000 | 20,000 | 29 | 200 |
| 2010-07-01 | 18,400 | 18,400 | 18,000 | 18,400 | 37 | 184 |
| 2010-06-30 | 18,010 | 19,220 | 18,010 | 18,650 | 13 | 186.50 |
| 2010-06-29 | 19,700 | 19,700 | 18,400 | 19,500 | 27 | 195 |
| 2010-06-28 | 20,000 | 20,220 | 20,000 | 20,220 | 8 | 202.20 |
| 2010-06-25 | 20,000 | 20,000 | 20,000 | 20,000 | 7 | 200 |
| 2010-06-24 | 19,500 | 19,500 | 19,450 | 19,450 | 3 | 194.50 |
| 2010-06-23 | 19,360 | 19,970 | 19,360 | 19,950 | 10 | 199.50 |
| 2010-06-22 | 19,560 | 19,560 | 19,500 | 19,500 | 14 | 195 |
| 2010-06-21 | 19,510 | 20,000 | 19,510 | 20,000 | 32 | 200 |
| 2010-06-18 | 20,000 | 20,400 | 20,000 | 20,400 | 21 | 204 |
| 2010-06-17 | 20,300 | 20,400 | 20,200 | 20,200 | 4 | 202 |
| 2010-06-16 | 20,380 | 21,450 | 20,380 | 20,380 | 61 | 203.80 |
| 2010-06-15 | 20,000 | 20,450 | 18,700 | 20,450 | 79 | 204.50 |
| 2010-06-14 | 19,500 | 19,500 | 19,500 | 19,500 | 2 | 195 |
| 2010-06-11 | 19,040 | 19,810 | 19,040 | 19,810 | 6 | 198.10 |
| 2010-06-10 | 19,200 | 19,200 | 19,200 | 19,200 | 5 | 192 |
| 2010-06-09 | 20,300 | 20,350 | 19,200 | 19,200 | 43 | 192 |
| 2010-06-08 | 19,410 | 19,500 | 18,800 | 19,500 | 67 | 195 |
| 2010-06-07 | 19,160 | 19,200 | 19,160 | 19,200 | 14 | 192 |
| 2010-06-04 | 20,840 | 20,840 | 19,950 | 19,950 | 59 | 199.50 |
| 2010-06-03 | 20,000 | 20,710 | 20,000 | 20,110 | 23 | 201.10 |
| 2010-06-02 | 21,320 | 21,480 | 19,800 | 19,810 | 49 | 198.10 |
| 2010-06-01 | 20,500 | 20,500 | 19,510 | 19,520 | 38 | 195.20 |
| 2010-05-31 | 19,000 | 20,900 | 18,950 | 20,500 | 38 | 205 |
| 2010-05-28 | 19,600 | 19,800 | 18,300 | 18,800 | 177 | 188 |
| 2010-05-27 | 19,200 | 19,200 | 18,210 | 19,200 | 47 | 192 |
| 2010-05-26 | 18,040 | 19,000 | 18,040 | 18,800 | 119 | 188 |
| 2010-05-25 | 21,000 | 21,000 | 18,500 | 19,450 | 103 | 194.50 |
| 2010-05-24 | 20,000 | 20,030 | 20,000 | 20,010 | 59 | 200.10 |
| 2010-05-21 | 19,700 | 19,800 | 18,100 | 19,100 | 285 | 191 |
| 2010-05-20 | 22,700 | 23,200 | 20,210 | 21,200 | 168 | 212 |
| 2010-05-19 | 21,000 | 21,200 | 19,300 | 21,200 | 160 | 212 |
| 2010-05-18 | 20,010 | 21,000 | 19,300 | 20,430 | 304 | 204.30 |
| 2010-05-17 | 23,800 | 23,800 | 22,800 | 22,800 | 36 | 228 |
| 2010-05-14 | 25,000 | 25,200 | 23,000 | 23,500 | 123 | 235 |
| 2010-05-13 | 23,900 | 24,490 | 23,000 | 24,000 | 59 | 240 |
| 2010-05-12 | 25,110 | 25,110 | 22,800 | 23,000 | 68 | 230 |
| 2010-05-11 | 27,800 | 27,800 | 24,510 | 24,610 | 128 | 246.10 |
| 2010-05-10 | 29,000 | 29,000 | 26,200 | 27,800 | 44 | 278 |
| 2010-05-07 | 27,760 | 29,260 | 27,760 | 29,100 | 21 | 291 |
| 2010-05-06 | 29,000 | 30,000 | 29,000 | 29,800 | 29 | 298 |
| 2010-04-30 | 28,800 | 30,500 | 28,500 | 30,500 | 60 | 305 |
| 2010-04-28 | 30,000 | 30,000 | 29,300 | 29,600 | 27 | 296 |
| 2010-04-27 | 30,800 | 30,800 | 29,850 | 30,000 | 43 | 300 |
| 2010-04-26 | 29,500 | 30,850 | 29,500 | 30,850 | 74 | 308.50 |
| 2010-04-23 | 30,300 | 31,000 | 30,300 | 30,900 | 36 | 309 |
| 2010-04-22 | 30,700 | 32,000 | 30,700 | 31,700 | 82 | 317 |
| 2010-04-21 | 32,750 | 32,900 | 30,600 | 31,400 | 83 | 314 |
| 2010-04-20 | 34,850 | 36,400 | 30,000 | 30,000 | 420 | 300 |
| 2010-04-19 | 33,500 | 33,800 | 29,800 | 30,650 | 231 | 306.50 |
| 2010-04-16 | 32,350 | 34,600 | 31,800 | 33,300 | 328 | 333 |
| 2010-04-15 | 37,000 | 37,600 | 33,100 | 35,850 | 295 | 358.50 |
| 2010-04-14 | 38,200 | 38,250 | 33,100 | 36,100 | 475 | 361 |
| 2010-04-13 | 40,000 | 41,500 | 38,300 | 38,450 | 1,592 | 384.50 |
| 2010-04-12 | 37,400 | 37,500 | 37,200 | 37,500 | 729 | 375 |
| 2010-04-09 | 26,500 | 30,500 | 26,500 | 30,500 | 911 | 305 |
| 2010-04-08 | 26,510 | 26,960 | 25,500 | 25,500 | 238 | 255 |
| 2010-04-07 | 28,800 | 30,150 | 25,600 | 26,500 | 1,355 | 265 |
| 2010-04-06 | 25,400 | 25,400 | 24,500 | 25,400 | 490 | 254 |
| 2010-04-05 | 19,800 | 20,400 | 19,500 | 20,400 | 69 | 204 |
| 2010-04-02 | 19,490 | 19,800 | 19,200 | 19,500 | 42 | 195 |
| 2010-04-01 | 19,500 | 19,500 | 19,000 | 19,200 | 16 | 192 |
| 2010-03-31 | 18,720 | 19,150 | 18,720 | 18,730 | 27 | 187.30 |
| 2010-03-30 | 18,610 | 19,500 | 18,610 | 19,500 | 66 | 195 |
| 2010-03-29 | 17,860 | 19,000 | 17,860 | 18,600 | 33 | 186 |
| 2010-03-26 | 18,800 | 18,800 | 17,800 | 18,200 | 10 | 182 |
| 2010-03-25 | 18,500 | 18,500 | 18,500 | 18,500 | 14 | 185 |
| 2010-03-24 | 17,200 | 18,300 | 17,200 | 18,250 | 38 | 182.50 |
| 2010-03-23 | 16,820 | 17,890 | 16,820 | 17,200 | 38 | 172 |
| 2010-03-19 | 17,000 | 17,600 | 17,000 | 17,600 | 29 | 176 |
| 2010-03-18 | 17,300 | 17,300 | 17,200 | 17,200 | 16 | 172 |
| 2010-03-17 | 17,300 | 17,300 | 17,000 | 17,000 | 8 | 170 |
| 2010-03-16 | 17,000 | 18,100 | 17,000 | 17,300 | 20 | 173 |
| 2010-03-15 | 18,400 | 18,400 | 16,400 | 16,400 | 40 | 164 |
| 2010-03-12 | 18,010 | 18,010 | 17,600 | 18,000 | 7 | 180 |
| 2010-03-11 | 18,400 | 18,400 | 18,400 | 18,400 | 1 | 184 |
| 2010-03-10 | 17,990 | 18,390 | 17,990 | 18,300 | 6 | 183 |
| 2010-03-09 | 18,000 | 18,000 | 17,500 | 17,500 | 22 | 175 |
| 2010-03-05 | 17,700 | 17,700 | 17,700 | 17,700 | 1 | 177 |
| 2010-03-04 | 18,500 | 18,500 | 18,500 | 18,500 | 4 | 185 |
| 2010-03-03 | 18,500 | 18,500 | 18,500 | 18,500 | 8 | 185 |
| 2010-03-02 | 18,500 | 18,500 | 18,500 | 18,500 | 9 | 185 |
| 2010-03-01 | 18,500 | 18,500 | 18,500 | 18,500 | 8 | 185 |
| 2010-02-26 | 18,400 | 18,400 | 18,000 | 18,000 | 10 | 180 |
| 2010-02-25 | 18,400 | 18,400 | 18,400 | 18,400 | 8 | 184 |
| 2010-02-24 | 18,400 | 18,400 | 18,400 | 18,400 | 11 | 184 |
| 2010-02-23 | 17,450 | 17,900 | 17,100 | 17,900 | 17 | 179 |
| 2010-02-22 | 17,000 | 17,200 | 16,710 | 17,180 | 22 | 171.80 |
| 2010-02-19 | 16,800 | 16,800 | 16,400 | 16,800 | 28 | 168 |
| 2010-02-18 | 17,500 | 17,500 | 17,200 | 17,200 | 12 | 172 |
| 2010-02-16 | 17,700 | 17,700 | 17,700 | 17,700 | 4 | 177 |
| 2010-02-12 | 17,600 | 17,900 | 17,500 | 17,900 | 10 | 179 |
| 2010-02-10 | 17,700 | 17,700 | 17,700 | 17,700 | 1 | 177 |
| 2010-02-09 | 17,500 | 17,500 | 17,500 | 17,500 | 6 | 175 |
| 2010-02-08 | 17,500 | 17,500 | 17,500 | 17,500 | 4 | 175 |
| 2010-02-05 | 17,850 | 17,900 | 17,500 | 17,500 | 30 | 175 |
| 2010-02-04 | 17,900 | 17,900 | 17,900 | 17,900 | 9 | 179 |
| 2010-02-03 | 18,800 | 18,800 | 18,000 | 18,400 | 17 | 184 |
| 2010-02-02 | 18,640 | 18,640 | 18,640 | 18,640 | 23 | 186.40 |
| 2010-02-01 | 17,570 | 18,600 | 17,570 | 18,600 | 20 | 186 |
| 2010-01-29 | 18,500 | 18,500 | 18,100 | 18,120 | 4 | 181.20 |
| 2010-01-28 | 18,000 | 18,500 | 18,000 | 18,500 | 6 | 185 |
| 2010-01-27 | 18,800 | 18,800 | 18,000 | 18,000 | 51 | 180 |
| 2010-01-26 | 18,400 | 18,800 | 18,400 | 18,600 | 22 | 186 |
| 2010-01-25 | 18,000 | 18,400 | 17,900 | 18,030 | 18 | 180.30 |
| 2010-01-22 | 18,500 | 18,800 | 18,500 | 18,800 | 5 | 188 |
| 2010-01-21 | 18,000 | 18,500 | 18,000 | 18,500 | 9 | 185 |
| 2010-01-20 | 18,400 | 18,780 | 18,000 | 18,780 | 25 | 187.80 |
| 2010-01-19 | 18,960 | 18,960 | 18,400 | 18,500 | 17 | 185 |
| 2010-01-18 | 19,000 | 19,000 | 18,160 | 18,160 | 9 | 181.60 |
| 2010-01-15 | 18,600 | 18,600 | 18,600 | 18,600 | 6 | 186 |
| 2010-01-14 | 18,800 | 19,200 | 18,600 | 18,600 | 14 | 186 |
| 2010-01-13 | 18,500 | 19,000 | 18,500 | 18,500 | 5 | 185 |
| 2010-01-12 | 18,250 | 19,200 | 18,250 | 19,150 | 10 | 191.50 |
| 2010-01-07 | 18,510 | 18,510 | 18,510 | 18,510 | 3 | 185.10 |
| 2010-01-06 | 19,300 | 19,300 | 18,500 | 18,500 | 16 | 185 |
| 2010-01-05 | 19,450 | 19,450 | 18,000 | 18,700 | 46 | 187 |
| 2010-01-04 | 20,500 | 20,500 | 18,010 | 19,040 | 86 | 190.40 |
分割・併合履歴 ： [2012-08-29]1株→100株 [2005-08-26]1株→2株 [2004-08-26]1株→3株 [2002-06-25]1株→2株
