8704 トレイダーズホールディングス(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 | 5,150 | 5,190 | 4,970 | 5,150 | 455 | 257.50 |
| 2010-12-29 | 5,120 | 5,250 | 5,000 | 5,190 | 586 | 259.50 |
| 2010-12-28 | 5,250 | 5,380 | 4,960 | 4,960 | 1,364 | 248 |
| 2010-12-27 | 5,200 | 5,530 | 5,130 | 5,450 | 611 | 272.50 |
| 2010-12-24 | 5,350 | 5,640 | 5,120 | 5,250 | 1,788 | 262.50 |
| 2010-12-22 | 5,580 | 5,980 | 5,100 | 5,500 | 4,034 | 275 |
| 2010-12-21 | 5,300 | 6,180 | 5,120 | 5,540 | 8,550 | 277 |
| 2010-12-20 | 4,880 | 5,470 | 4,500 | 5,470 | 6,184 | 273.50 |
| 2010-12-17 | 4,000 | 4,765 | 4,000 | 4,765 | 4,149 | 238.25 |
| 2010-12-16 | 4,100 | 4,125 | 4,060 | 4,065 | 25 | 203.25 |
| 2010-12-15 | 4,050 | 4,160 | 4,000 | 4,055 | 680 | 202.75 |
| 2010-12-14 | 3,890 | 4,135 | 3,820 | 4,135 | 760 | 206.75 |
| 2010-12-13 | 3,755 | 3,950 | 3,735 | 3,900 | 784 | 195 |
| 2010-12-10 | 3,825 | 3,825 | 3,720 | 3,725 | 403 | 186.25 |
| 2010-12-09 | 3,850 | 3,890 | 3,760 | 3,855 | 155 | 192.75 |
| 2010-12-08 | 3,895 | 3,900 | 3,760 | 3,850 | 340 | 192.50 |
| 2010-12-07 | 3,810 | 4,000 | 3,705 | 3,895 | 821 | 194.75 |
| 2010-12-06 | 3,870 | 4,040 | 3,830 | 3,830 | 1,420 | 191.50 |
| 2010-12-03 | 3,560 | 3,900 | 3,560 | 3,755 | 839 | 187.75 |
| 2010-12-02 | 3,480 | 3,960 | 3,480 | 3,500 | 2,894 | 175 |
| 2010-12-01 | 3,410 | 3,475 | 3,320 | 3,430 | 231 | 171.50 |
| 2010-11-30 | 3,430 | 3,510 | 3,350 | 3,480 | 206 | 174 |
| 2010-11-29 | 3,400 | 3,445 | 3,360 | 3,400 | 56 | 170 |
| 2010-11-26 | 3,420 | 3,440 | 3,360 | 3,430 | 215 | 171.50 |
| 2010-11-25 | 3,300 | 3,420 | 3,300 | 3,420 | 90 | 171 |
| 2010-11-24 | 3,085 | 3,390 | 3,085 | 3,380 | 325 | 169 |
| 2010-11-22 | 3,165 | 3,280 | 3,040 | 3,180 | 561 | 159 |
| 2010-11-19 | 3,210 | 3,265 | 3,150 | 3,200 | 366 | 160 |
| 2010-11-18 | 3,180 | 3,210 | 3,150 | 3,190 | 53 | 159.50 |
| 2010-11-17 | 3,110 | 3,170 | 3,110 | 3,170 | 50 | 158.50 |
| 2010-11-16 | 3,100 | 3,170 | 3,100 | 3,170 | 50 | 158.50 |
| 2010-11-15 | 3,195 | 3,195 | 3,050 | 3,145 | 217 | 157.25 |
| 2010-11-12 | 3,240 | 3,240 | 3,130 | 3,135 | 194 | 156.75 |
| 2010-11-11 | 3,250 | 3,330 | 3,115 | 3,240 | 663 | 162 |
| 2010-11-10 | 3,140 | 3,300 | 3,040 | 3,250 | 965 | 162.50 |
| 2010-11-09 | 3,480 | 3,560 | 3,405 | 3,560 | 125 | 178 |
| 2010-11-08 | 3,590 | 3,590 | 3,400 | 3,480 | 248 | 174 |
| 2010-11-05 | 3,420 | 3,540 | 3,420 | 3,540 | 164 | 177 |
| 2010-11-04 | 3,285 | 3,550 | 3,285 | 3,550 | 143 | 177.50 |
| 2010-11-02 | 3,370 | 3,425 | 3,350 | 3,425 | 115 | 171.25 |
| 2010-11-01 | 3,400 | 3,440 | 3,180 | 3,440 | 314 | 172 |
| 2010-10-29 | 3,500 | 3,560 | 3,500 | 3,560 | 178 | 178 |
| 2010-10-28 | 3,500 | 3,500 | 3,465 | 3,500 | 13 | 175 |
| 2010-10-27 | 3,500 | 3,520 | 3,455 | 3,520 | 156 | 176 |
| 2010-10-26 | 3,500 | 3,550 | 3,500 | 3,550 | 1,144 | 177.50 |
| 2010-10-25 | 3,500 | 3,500 | 3,440 | 3,495 | 117 | 174.75 |
| 2010-10-22 | 3,500 | 3,600 | 3,495 | 3,500 | 497 | 175 |
| 2010-10-21 | 3,535 | 3,535 | 3,490 | 3,500 | 152 | 175 |
| 2010-10-20 | 3,500 | 3,540 | 3,480 | 3,540 | 306 | 177 |
| 2010-10-19 | 3,600 | 3,600 | 3,480 | 3,500 | 250 | 175 |
| 2010-10-18 | 3,470 | 3,700 | 3,460 | 3,600 | 292 | 180 |
| 2010-10-15 | 3,460 | 3,620 | 3,430 | 3,600 | 724 | 180 |
| 2010-10-14 | 3,600 | 3,650 | 3,470 | 3,590 | 190 | 179.50 |
| 2010-10-13 | 3,530 | 3,620 | 3,440 | 3,620 | 129 | 181 |
| 2010-10-12 | 3,455 | 3,670 | 3,370 | 3,580 | 332 | 179 |
| 2010-10-08 | 3,470 | 3,480 | 3,400 | 3,480 | 49 | 174 |
| 2010-10-07 | 3,460 | 3,490 | 3,365 | 3,490 | 240 | 174.50 |
| 2010-10-06 | 3,470 | 3,470 | 3,345 | 3,420 | 110 | 171 |
| 2010-10-05 | 3,460 | 3,465 | 3,300 | 3,465 | 223 | 173.25 |
| 2010-10-04 | 3,520 | 3,540 | 3,310 | 3,500 | 285 | 175 |
| 2010-10-01 | 3,520 | 3,520 | 3,480 | 3,500 | 445 | 175 |
| 2010-09-30 | 3,500 | 3,500 | 3,410 | 3,490 | 159 | 174.50 |
| 2010-09-29 | 3,420 | 3,530 | 3,360 | 3,495 | 103 | 174.75 |
| 2010-09-28 | 3,500 | 3,600 | 3,450 | 3,500 | 269 | 175 |
| 2010-09-27 | 3,595 | 3,595 | 3,400 | 3,500 | 261 | 175 |
| 2010-09-24 | 3,550 | 3,595 | 3,480 | 3,595 | 268 | 179.75 |
| 2010-09-22 | 3,600 | 3,600 | 3,480 | 3,565 | 290 | 178.25 |
| 2010-09-21 | 3,600 | 3,685 | 3,550 | 3,580 | 509 | 179 |
| 2010-09-17 | 3,550 | 3,600 | 3,510 | 3,580 | 78 | 179 |
| 2010-09-16 | 3,600 | 3,640 | 3,550 | 3,555 | 137 | 177.75 |
| 2010-09-15 | 3,560 | 3,650 | 3,550 | 3,650 | 325 | 182.50 |
| 2010-09-14 | 3,620 | 3,650 | 3,525 | 3,645 | 346 | 182.25 |
| 2010-09-13 | 3,600 | 3,630 | 3,530 | 3,620 | 553 | 181 |
| 2010-09-10 | 3,455 | 3,730 | 3,445 | 3,525 | 187 | 176.25 |
| 2010-09-09 | 3,555 | 3,555 | 3,460 | 3,500 | 38 | 175 |
| 2010-09-08 | 3,590 | 3,590 | 3,445 | 3,555 | 122 | 177.75 |
| 2010-09-07 | 3,640 | 3,640 | 3,530 | 3,600 | 107 | 180 |
| 2010-09-06 | 3,540 | 3,610 | 3,500 | 3,610 | 149 | 180.50 |
| 2010-09-03 | 3,465 | 3,495 | 3,465 | 3,495 | 16 | 174.75 |
| 2010-09-02 | 3,440 | 3,540 | 3,440 | 3,455 | 218 | 172.75 |
| 2010-09-01 | 3,680 | 3,680 | 3,510 | 3,550 | 327 | 177.50 |
| 2010-08-31 | 3,700 | 3,700 | 3,580 | 3,610 | 74 | 180.50 |
| 2010-08-30 | 3,710 | 3,720 | 3,640 | 3,700 | 165 | 185 |
| 2010-08-27 | 3,490 | 3,750 | 3,470 | 3,750 | 395 | 187.50 |
| 2010-08-26 | 3,330 | 3,630 | 3,320 | 3,630 | 410 | 181.50 |
| 2010-08-25 | 3,700 | 3,700 | 3,300 | 3,400 | 1,154 | 170 |
| 2010-08-24 | 3,810 | 3,810 | 3,760 | 3,800 | 91 | 190 |
| 2010-08-23 | 3,960 | 3,960 | 3,760 | 3,880 | 128 | 194 |
| 2010-08-20 | 3,840 | 4,080 | 3,835 | 3,955 | 234 | 197.75 |
| 2010-08-19 | 3,865 | 3,930 | 3,835 | 3,835 | 223 | 191.75 |
| 2010-08-18 | 3,900 | 3,940 | 3,800 | 3,900 | 83 | 195 |
| 2010-08-17 | 3,970 | 4,000 | 3,910 | 3,980 | 150 | 199 |
| 2010-08-16 | 4,000 | 4,035 | 3,990 | 4,020 | 35 | 201 |
| 2010-08-13 | 4,000 | 4,000 | 3,925 | 3,995 | 44 | 199.75 |
| 2010-08-12 | 3,915 | 4,000 | 3,900 | 4,000 | 59 | 200 |
| 2010-08-11 | 3,960 | 3,995 | 3,905 | 3,995 | 21 | 199.75 |
| 2010-08-10 | 3,930 | 4,000 | 3,930 | 3,960 | 172 | 198 |
| 2010-08-09 | 3,995 | 4,030 | 3,920 | 3,995 | 144 | 199.75 |
| 2010-08-06 | 4,000 | 4,100 | 3,965 | 4,000 | 130 | 200 |
| 2010-08-05 | 4,200 | 4,240 | 3,900 | 3,965 | 385 | 198.25 |
| 2010-08-04 | 4,250 | 4,250 | 4,090 | 4,145 | 100 | 207.25 |
| 2010-08-03 | 4,310 | 4,310 | 4,160 | 4,250 | 124 | 212.50 |
| 2010-08-02 | 4,460 | 4,500 | 4,260 | 4,330 | 437 | 216.50 |
| 2010-07-30 | 4,330 | 4,350 | 4,220 | 4,350 | 158 | 217.50 |
| 2010-07-29 | 4,430 | 4,435 | 4,290 | 4,400 | 493 | 220 |
| 2010-07-28 | 4,600 | 4,700 | 4,560 | 4,690 | 36 | 234.50 |
| 2010-07-27 | 4,425 | 4,650 | 4,420 | 4,640 | 108 | 232 |
| 2010-07-26 | 4,625 | 4,635 | 4,415 | 4,415 | 112 | 220.75 |
| 2010-07-23 | 4,435 | 4,560 | 4,400 | 4,560 | 151 | 228 |
| 2010-07-22 | 4,550 | 4,550 | 4,410 | 4,430 | 141 | 221.50 |
| 2010-07-21 | 4,710 | 4,800 | 4,670 | 4,675 | 99 | 233.75 |
| 2010-07-20 | 4,590 | 4,845 | 4,590 | 4,845 | 206 | 242.25 |
| 2010-07-16 | 4,610 | 4,695 | 4,580 | 4,695 | 130 | 234.75 |
| 2010-07-15 | 4,650 | 4,750 | 4,650 | 4,740 | 15 | 237 |
| 2010-07-14 | 4,700 | 4,820 | 4,650 | 4,660 | 98 | 233 |
| 2010-07-13 | 4,650 | 4,700 | 4,650 | 4,700 | 79 | 235 |
| 2010-07-12 | 4,560 | 4,780 | 4,560 | 4,650 | 62 | 232.50 |
| 2010-07-09 | 4,610 | 4,690 | 4,610 | 4,615 | 20 | 230.75 |
| 2010-07-08 | 4,675 | 4,700 | 4,650 | 4,675 | 203 | 233.75 |
| 2010-07-07 | 4,535 | 4,675 | 4,520 | 4,675 | 52 | 233.75 |
| 2010-07-06 | 4,605 | 4,650 | 4,520 | 4,520 | 59 | 226 |
| 2010-07-05 | 4,545 | 4,700 | 4,435 | 4,695 | 110 | 234.75 |
| 2010-07-02 | 4,465 | 4,550 | 4,410 | 4,520 | 233 | 226 |
| 2010-07-01 | 4,800 | 4,800 | 4,670 | 4,675 | 216 | 233.75 |
| 2010-06-30 | 4,715 | 4,715 | 4,450 | 4,690 | 161 | 234.50 |
| 2010-06-29 | 4,725 | 4,800 | 4,600 | 4,800 | 213 | 240 |
| 2010-06-28 | 4,980 | 4,980 | 4,700 | 4,725 | 133 | 236.25 |
| 2010-06-25 | 4,900 | 5,000 | 4,740 | 4,830 | 96 | 241.50 |
| 2010-06-24 | 4,855 | 4,980 | 4,710 | 4,980 | 60 | 249 |
| 2010-06-23 | 4,985 | 5,000 | 4,850 | 4,855 | 104 | 242.75 |
| 2010-06-22 | 4,850 | 5,120 | 4,670 | 4,865 | 620 | 243.25 |
| 2010-06-21 | 4,840 | 5,000 | 4,790 | 4,850 | 318 | 242.50 |
| 2010-06-18 | 5,000 | 5,100 | 4,815 | 4,980 | 768 | 249 |
| 2010-06-17 | 5,320 | 5,580 | 4,990 | 5,200 | 5,654 | 260 |
| 2010-06-16 | 4,880 | 4,880 | 4,810 | 4,880 | 1,451 | 244 |
| 2010-06-15 | 4,350 | 4,350 | 4,170 | 4,180 | 62 | 209 |
| 2010-06-14 | 4,400 | 4,450 | 4,200 | 4,280 | 180 | 214 |
| 2010-06-11 | 4,150 | 4,500 | 4,150 | 4,500 | 65 | 225 |
| 2010-06-10 | 3,910 | 4,210 | 3,910 | 4,210 | 178 | 210.50 |
| 2010-06-09 | 4,150 | 4,240 | 4,000 | 4,050 | 170 | 202.50 |
| 2010-06-08 | 4,170 | 4,280 | 4,070 | 4,185 | 214 | 209.25 |
| 2010-06-07 | 4,270 | 4,270 | 4,200 | 4,200 | 44 | 210 |
| 2010-06-04 | 4,250 | 4,280 | 4,250 | 4,270 | 36 | 213.50 |
| 2010-06-03 | 4,370 | 4,390 | 4,260 | 4,315 | 92 | 215.75 |
| 2010-06-02 | 4,295 | 4,300 | 4,230 | 4,235 | 25 | 211.75 |
| 2010-06-01 | 4,520 | 4,520 | 4,280 | 4,280 | 354 | 214 |
| 2010-05-31 | 4,100 | 4,240 | 4,100 | 4,240 | 63 | 212 |
| 2010-05-28 | 4,200 | 4,200 | 4,100 | 4,150 | 54 | 207.50 |
| 2010-05-27 | 4,080 | 4,150 | 4,050 | 4,150 | 43 | 207.50 |
| 2010-05-26 | 4,080 | 4,090 | 3,960 | 4,080 | 55 | 204 |
| 2010-05-25 | 3,970 | 4,580 | 3,880 | 3,970 | 590 | 198.50 |
| 2010-05-24 | 3,900 | 4,030 | 3,850 | 3,900 | 50 | 195 |
| 2010-05-21 | 3,800 | 3,940 | 3,780 | 3,930 | 150 | 196.50 |
| 2010-05-20 | 4,020 | 4,050 | 3,965 | 3,980 | 50 | 199 |
| 2010-05-19 | 3,900 | 4,100 | 3,800 | 4,000 | 299 | 200 |
| 2010-05-18 | 4,335 | 4,335 | 3,950 | 4,000 | 166 | 200 |
| 2010-05-17 | 4,420 | 4,420 | 4,100 | 4,100 | 347 | 205 |
| 2010-05-14 | 4,400 | 4,700 | 4,400 | 4,420 | 226 | 221 |
| 2010-05-13 | 4,400 | 4,430 | 4,350 | 4,420 | 114 | 221 |
| 2010-05-12 | 4,315 | 4,450 | 4,315 | 4,325 | 559 | 216.25 |
| 2010-05-11 | 4,740 | 4,740 | 4,300 | 4,300 | 394 | 215 |
| 2010-05-10 | 4,610 | 4,795 | 4,600 | 4,600 | 203 | 230 |
| 2010-05-07 | 4,700 | 4,800 | 4,500 | 4,690 | 510 | 234.50 |
| 2010-05-06 | 5,200 | 5,200 | 4,840 | 4,950 | 410 | 247.50 |
| 2010-04-30 | 5,120 | 5,160 | 5,080 | 5,160 | 285 | 258 |
| 2010-04-28 | 5,150 | 5,180 | 5,000 | 5,110 | 198 | 255.50 |
| 2010-04-27 | 5,340 | 5,340 | 5,140 | 5,140 | 366 | 257 |
| 2010-04-26 | 5,290 | 5,400 | 5,260 | 5,400 | 170 | 270 |
| 2010-04-23 | 5,020 | 5,370 | 5,020 | 5,250 | 568 | 262.50 |
| 2010-04-22 | 5,030 | 5,140 | 4,910 | 5,140 | 305 | 257 |
| 2010-04-21 | 4,810 | 5,050 | 4,810 | 5,050 | 356 | 252.50 |
| 2010-04-20 | 4,910 | 5,100 | 4,800 | 4,880 | 992 | 244 |
| 2010-04-19 | 5,010 | 5,190 | 5,000 | 5,120 | 749 | 256 |
| 2010-04-16 | 5,260 | 5,610 | 5,260 | 5,370 | 541 | 268.50 |
| 2010-04-15 | 5,200 | 5,280 | 5,130 | 5,230 | 195 | 261.50 |
| 2010-04-14 | 5,210 | 5,240 | 5,100 | 5,150 | 188 | 257.50 |
| 2010-04-13 | 5,290 | 5,300 | 5,090 | 5,250 | 695 | 262.50 |
| 2010-04-12 | 5,420 | 5,500 | 5,290 | 5,290 | 647 | 264.50 |
| 2010-04-09 | 5,250 | 5,420 | 5,210 | 5,380 | 553 | 269 |
| 2010-04-08 | 5,200 | 5,240 | 5,080 | 5,240 | 268 | 262 |
| 2010-04-07 | 5,380 | 5,380 | 5,090 | 5,150 | 982 | 257.50 |
| 2010-04-06 | 5,600 | 5,600 | 5,300 | 5,380 | 564 | 269 |
| 2010-04-05 | 5,800 | 5,800 | 5,400 | 5,400 | 2,374 | 270 |
| 2010-04-02 | 5,430 | 6,090 | 5,130 | 5,650 | 6,129 | 282.50 |
| 2010-04-01 | 4,790 | 5,130 | 4,680 | 5,130 | 2,791 | 256.50 |
| 2010-03-31 | 4,465 | 4,490 | 4,420 | 4,425 | 167 | 221.25 |
| 2010-03-30 | 4,440 | 4,450 | 4,380 | 4,450 | 45 | 222.50 |
| 2010-03-29 | 4,415 | 4,420 | 4,400 | 4,400 | 110 | 220 |
| 2010-03-26 | 4,420 | 4,420 | 4,310 | 4,400 | 262 | 220 |
| 2010-03-25 | 4,450 | 4,465 | 4,400 | 4,420 | 120 | 221 |
| 2010-03-24 | 4,445 | 4,510 | 4,375 | 4,475 | 314 | 223.75 |
| 2010-03-23 | 4,525 | 4,550 | 4,430 | 4,440 | 108 | 222 |
| 2010-03-19 | 4,350 | 4,600 | 4,350 | 4,580 | 219 | 229 |
| 2010-03-18 | 4,350 | 4,535 | 4,350 | 4,490 | 70 | 224.50 |
| 2010-03-17 | 4,400 | 4,400 | 4,350 | 4,400 | 154 | 220 |
| 2010-03-16 | 4,400 | 4,400 | 4,305 | 4,400 | 275 | 220 |
| 2010-03-15 | 4,535 | 4,535 | 4,370 | 4,370 | 162 | 218.50 |
| 2010-03-12 | 4,400 | 4,585 | 4,400 | 4,415 | 147 | 220.75 |
| 2010-03-11 | 4,415 | 4,440 | 4,350 | 4,440 | 152 | 222 |
| 2010-03-10 | 4,350 | 4,475 | 4,300 | 4,445 | 110 | 222.25 |
| 2010-03-09 | 4,330 | 4,390 | 4,280 | 4,305 | 69 | 215.25 |
| 2010-03-08 | 4,300 | 4,390 | 4,300 | 4,305 | 96 | 215.25 |
| 2010-03-05 | 4,370 | 4,485 | 4,325 | 4,325 | 92 | 216.25 |
| 2010-03-04 | 4,400 | 4,470 | 4,370 | 4,430 | 119 | 221.50 |
| 2010-03-03 | 4,500 | 4,605 | 4,445 | 4,490 | 168 | 224.50 |
| 2010-03-02 | 4,585 | 4,585 | 4,420 | 4,500 | 95 | 225 |
| 2010-03-01 | 4,905 | 4,905 | 4,395 | 4,570 | 773 | 228.50 |
| 2010-02-26 | 4,750 | 4,780 | 4,400 | 4,625 | 362 | 231.25 |
| 2010-02-25 | 4,890 | 4,890 | 4,505 | 4,610 | 54 | 230.50 |
| 2010-02-24 | 4,515 | 4,900 | 4,500 | 4,900 | 151 | 245 |
| 2010-02-23 | 4,380 | 4,740 | 4,380 | 4,735 | 166 | 236.75 |
| 2010-02-22 | 4,400 | 4,400 | 4,280 | 4,390 | 53 | 219.50 |
| 2010-02-19 | 4,480 | 4,480 | 4,290 | 4,290 | 41 | 214.50 |
| 2010-02-18 | 4,300 | 4,495 | 4,300 | 4,380 | 111 | 219 |
| 2010-02-17 | 4,350 | 4,475 | 4,350 | 4,360 | 5 | 218 |
| 2010-02-16 | 4,490 | 4,490 | 4,260 | 4,490 | 55 | 224.50 |
| 2010-02-15 | 4,450 | 4,585 | 4,400 | 4,500 | 28 | 225 |
| 2010-02-12 | 4,500 | 4,600 | 4,450 | 4,450 | 19 | 222.50 |
| 2010-02-10 | 4,600 | 4,600 | 4,360 | 4,510 | 329 | 225.50 |
| 2010-02-09 | 4,700 | 4,700 | 4,600 | 4,600 | 45 | 230 |
| 2010-02-08 | 4,810 | 4,810 | 4,750 | 4,750 | 8 | 237.50 |
| 2010-02-05 | 4,760 | 4,820 | 4,700 | 4,820 | 20 | 241 |
| 2010-02-04 | 4,900 | 4,900 | 4,730 | 4,895 | 77 | 244.75 |
| 2010-02-03 | 4,630 | 4,820 | 4,630 | 4,820 | 164 | 241 |
| 2010-02-02 | 4,600 | 4,700 | 4,400 | 4,700 | 129 | 235 |
| 2010-02-01 | 4,800 | 4,800 | 4,500 | 4,600 | 404 | 230 |
| 2010-01-29 | 4,415 | 4,610 | 4,415 | 4,500 | 202 | 225 |
| 2010-01-28 | 4,710 | 4,720 | 4,420 | 4,455 | 244 | 222.75 |
| 2010-01-27 | 4,810 | 4,850 | 4,720 | 4,720 | 164 | 236 |
| 2010-01-26 | 4,960 | 4,960 | 4,830 | 4,830 | 84 | 241.50 |
| 2010-01-25 | 4,730 | 4,890 | 4,720 | 4,835 | 84 | 241.75 |
| 2010-01-22 | 4,820 | 4,990 | 4,770 | 4,800 | 236 | 240 |
| 2010-01-21 | 4,990 | 4,990 | 4,820 | 4,900 | 86 | 245 |
| 2010-01-20 | 5,000 | 5,000 | 4,860 | 4,900 | 109 | 245 |
| 2010-01-19 | 5,020 | 5,020 | 4,900 | 5,020 | 62 | 251 |
| 2010-01-18 | 4,960 | 5,020 | 4,950 | 5,020 | 39 | 251 |
| 2010-01-15 | 5,080 | 5,080 | 4,970 | 5,020 | 132 | 251 |
| 2010-01-14 | 5,000 | 5,080 | 4,965 | 5,080 | 77 | 254 |
| 2010-01-13 | 5,000 | 5,150 | 4,955 | 5,070 | 275 | 253.50 |
| 2010-01-12 | 5,000 | 5,100 | 4,920 | 5,000 | 392 | 250 |
| 2010-01-08 | 4,940 | 5,070 | 4,910 | 5,070 | 275 | 253.50 |
| 2010-01-07 | 4,925 | 5,060 | 4,720 | 5,040 | 539 | 252 |
| 2010-01-06 | 4,925 | 4,995 | 4,865 | 4,995 | 77 | 249.75 |
| 2010-01-05 | 4,995 | 5,060 | 4,850 | 4,990 | 635 | 249.50 |
| 2010-01-04 | 5,170 | 5,190 | 4,955 | 5,000 | 274 | 250 |
分割・併合履歴 ： [2020-09-29]1株→0.2株 [2013-09-26]1株→100株 [2006-02-23]1株→3株 [2005-05-26]1株→2株
