8914 エリアリンク(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 | 3,855 | 3,870 | 3,745 | 3,805 | 3,739 | 190.25 |
| 2010-12-29 | 3,805 | 3,885 | 3,760 | 3,880 | 2,195 | 194 |
| 2010-12-28 | 3,900 | 3,900 | 3,750 | 3,805 | 4,702 | 190.25 |
| 2010-12-27 | 3,900 | 3,995 | 3,860 | 3,875 | 5,662 | 193.75 |
| 2010-12-24 | 3,940 | 4,150 | 3,880 | 3,915 | 6,416 | 195.75 |
| 2010-12-22 | 3,770 | 4,175 | 3,710 | 4,000 | 16,812 | 200 |
| 2010-12-21 | 3,755 | 3,845 | 3,700 | 3,740 | 7,712 | 187 |
| 2010-12-20 | 3,600 | 3,735 | 3,575 | 3,730 | 10,245 | 186.50 |
| 2010-12-17 | 3,475 | 3,580 | 3,360 | 3,570 | 7,819 | 178.50 |
| 2010-12-16 | 3,505 | 3,515 | 3,465 | 3,495 | 3,524 | 174.75 |
| 2010-12-15 | 3,535 | 3,570 | 3,485 | 3,485 | 2,609 | 174.25 |
| 2010-12-14 | 3,530 | 3,575 | 3,530 | 3,535 | 1,286 | 176.75 |
| 2010-12-13 | 3,440 | 3,575 | 3,405 | 3,575 | 4,937 | 178.75 |
| 2010-12-10 | 3,415 | 3,450 | 3,355 | 3,445 | 3,161 | 172.25 |
| 2010-12-09 | 3,455 | 3,480 | 3,415 | 3,440 | 5,201 | 172 |
| 2010-12-08 | 3,465 | 3,565 | 3,400 | 3,480 | 6,594 | 174 |
| 2010-12-07 | 3,510 | 3,515 | 3,420 | 3,515 | 6,875 | 175.75 |
| 2010-12-06 | 3,420 | 3,515 | 3,420 | 3,500 | 3,969 | 175 |
| 2010-12-03 | 3,500 | 3,515 | 3,290 | 3,395 | 7,253 | 169.75 |
| 2010-12-02 | 3,575 | 3,665 | 3,520 | 3,535 | 14,188 | 176.75 |
| 2010-12-01 | 3,335 | 3,520 | 3,290 | 3,520 | 10,541 | 176 |
| 2010-11-30 | 3,230 | 3,410 | 3,180 | 3,315 | 12,324 | 165.75 |
| 2010-11-29 | 3,115 | 3,190 | 3,105 | 3,170 | 3,097 | 158.50 |
| 2010-11-26 | 3,170 | 3,280 | 3,110 | 3,110 | 4,581 | 155.50 |
| 2010-11-25 | 3,125 | 3,200 | 3,090 | 3,200 | 5,262 | 160 |
| 2010-11-24 | 3,055 | 3,150 | 2,990 | 3,100 | 4,731 | 155 |
| 2010-11-22 | 3,030 | 3,170 | 3,015 | 3,125 | 6,259 | 156.25 |
| 2010-11-19 | 3,035 | 3,050 | 3,005 | 3,015 | 4,498 | 150.75 |
| 2010-11-18 | 3,035 | 3,065 | 3,000 | 3,010 | 3,032 | 150.50 |
| 2010-11-17 | 2,955 | 2,998 | 2,955 | 2,985 | 1,145 | 149.25 |
| 2010-11-16 | 3,035 | 3,060 | 2,981 | 3,020 | 1,676 | 151 |
| 2010-11-15 | 3,010 | 3,055 | 2,990 | 3,025 | 2,364 | 151.25 |
| 2010-11-12 | 3,080 | 3,170 | 2,950 | 3,005 | 5,003 | 150.25 |
| 2010-11-11 | 3,120 | 3,170 | 3,090 | 3,135 | 3,835 | 156.75 |
| 2010-11-10 | 3,020 | 3,140 | 3,000 | 3,095 | 2,852 | 154.75 |
| 2010-11-09 | 2,952 | 3,015 | 2,915 | 3,000 | 1,823 | 150 |
| 2010-11-08 | 2,965 | 2,998 | 2,952 | 2,959 | 1,498 | 147.95 |
| 2010-11-05 | 2,942 | 2,985 | 2,921 | 2,959 | 2,800 | 147.95 |
| 2010-11-04 | 2,851 | 2,950 | 2,850 | 2,908 | 3,136 | 145.40 |
| 2010-11-02 | 2,820 | 2,880 | 2,780 | 2,850 | 3,141 | 142.50 |
| 2010-11-01 | 2,950 | 3,110 | 2,730 | 2,884 | 5,890 | 144.20 |
| 2010-10-29 | 2,955 | 2,970 | 2,950 | 2,960 | 2,083 | 148 |
| 2010-10-28 | 2,976 | 3,000 | 2,970 | 2,975 | 1,758 | 148.75 |
| 2010-10-27 | 3,000 | 3,025 | 2,990 | 2,992 | 1,804 | 149.60 |
| 2010-10-26 | 3,000 | 3,080 | 2,985 | 2,995 | 2,204 | 149.75 |
| 2010-10-25 | 2,980 | 3,040 | 2,980 | 2,999 | 1,610 | 149.95 |
| 2010-10-22 | 2,970 | 3,025 | 2,970 | 2,997 | 3,603 | 149.85 |
| 2010-10-21 | 3,060 | 3,065 | 2,990 | 2,995 | 4,921 | 149.75 |
| 2010-10-20 | 3,105 | 3,130 | 3,055 | 3,105 | 1,362 | 155.25 |
| 2010-10-19 | 3,200 | 3,200 | 3,135 | 3,140 | 1,082 | 157 |
| 2010-10-18 | 3,265 | 3,270 | 3,180 | 3,195 | 1,527 | 159.75 |
| 2010-10-15 | 3,220 | 3,265 | 3,180 | 3,195 | 2,560 | 159.75 |
| 2010-10-14 | 3,170 | 3,300 | 3,170 | 3,255 | 2,540 | 162.75 |
| 2010-10-13 | 3,205 | 3,265 | 3,155 | 3,165 | 4,132 | 158.25 |
| 2010-10-12 | 3,250 | 3,385 | 3,200 | 3,225 | 4,784 | 161.25 |
| 2010-10-08 | 3,385 | 3,390 | 3,275 | 3,300 | 3,561 | 165 |
| 2010-10-07 | 3,490 | 3,500 | 3,385 | 3,435 | 5,166 | 171.75 |
| 2010-10-06 | 3,140 | 3,595 | 3,125 | 3,490 | 10,649 | 174.50 |
| 2010-10-05 | 3,165 | 3,165 | 2,980 | 3,105 | 2,304 | 155.25 |
| 2010-10-04 | 3,215 | 3,245 | 3,175 | 3,180 | 1,980 | 159 |
| 2010-10-01 | 3,240 | 3,290 | 3,230 | 3,235 | 3,057 | 161.75 |
| 2010-09-30 | 3,265 | 3,340 | 3,250 | 3,250 | 2,150 | 162.50 |
| 2010-09-29 | 3,180 | 3,330 | 3,170 | 3,310 | 3,271 | 165.50 |
| 2010-09-28 | 3,160 | 3,270 | 3,125 | 3,205 | 2,439 | 160.25 |
| 2010-09-27 | 3,285 | 3,285 | 3,155 | 3,200 | 3,239 | 160 |
| 2010-09-24 | 3,300 | 3,330 | 3,250 | 3,290 | 2,732 | 164.50 |
| 2010-09-22 | 3,240 | 3,370 | 3,225 | 3,360 | 3,957 | 168 |
| 2010-09-21 | 3,115 | 3,265 | 3,105 | 3,250 | 5,960 | 162.50 |
| 2010-09-17 | 3,070 | 3,120 | 3,015 | 3,090 | 3,069 | 154.50 |
| 2010-09-16 | 3,135 | 3,135 | 3,045 | 3,050 | 1,977 | 152.50 |
| 2010-09-15 | 3,065 | 3,145 | 3,050 | 3,090 | 2,059 | 154.50 |
| 2010-09-14 | 3,130 | 3,130 | 3,075 | 3,085 | 1,868 | 154.25 |
| 2010-09-13 | 3,120 | 3,195 | 3,080 | 3,125 | 2,315 | 156.25 |
| 2010-09-10 | 3,040 | 3,105 | 3,040 | 3,105 | 1,964 | 155.25 |
| 2010-09-09 | 3,030 | 3,075 | 3,010 | 3,035 | 2,417 | 151.75 |
| 2010-09-08 | 3,045 | 3,055 | 3,000 | 3,030 | 2,952 | 151.50 |
| 2010-09-07 | 3,145 | 3,145 | 3,040 | 3,115 | 2,727 | 155.75 |
| 2010-09-06 | 3,025 | 3,115 | 2,988 | 3,115 | 2,860 | 155.75 |
| 2010-09-03 | 2,935 | 3,020 | 2,935 | 2,986 | 4,536 | 149.30 |
| 2010-09-02 | 3,055 | 3,120 | 2,950 | 2,985 | 7,033 | 149.25 |
| 2010-09-01 | 3,105 | 3,165 | 2,950 | 3,035 | 6,053 | 151.75 |
| 2010-08-31 | 3,225 | 3,230 | 3,155 | 3,155 | 3,347 | 157.75 |
| 2010-08-30 | 3,245 | 3,395 | 3,230 | 3,295 | 3,980 | 164.75 |
| 2010-08-27 | 3,185 | 3,275 | 3,150 | 3,195 | 2,411 | 159.75 |
| 2010-08-26 | 3,150 | 3,320 | 3,145 | 3,185 | 4,446 | 159.25 |
| 2010-08-25 | 3,325 | 3,355 | 3,160 | 3,160 | 3,967 | 158 |
| 2010-08-24 | 3,490 | 3,495 | 3,350 | 3,410 | 4,130 | 170.50 |
| 2010-08-23 | 3,350 | 3,500 | 3,330 | 3,500 | 3,340 | 175 |
| 2010-08-20 | 3,450 | 3,465 | 3,370 | 3,370 | 4,922 | 168.50 |
| 2010-08-19 | 3,465 | 3,510 | 3,415 | 3,430 | 4,996 | 171.50 |
| 2010-08-18 | 3,540 | 3,540 | 3,455 | 3,495 | 2,451 | 174.75 |
| 2010-08-17 | 3,500 | 3,555 | 3,430 | 3,485 | 1,086 | 174.25 |
| 2010-08-16 | 3,550 | 3,550 | 3,450 | 3,540 | 1,994 | 177 |
| 2010-08-13 | 3,475 | 3,620 | 3,430 | 3,550 | 3,182 | 177.50 |
| 2010-08-12 | 3,580 | 3,595 | 3,480 | 3,515 | 5,566 | 175.75 |
| 2010-08-11 | 3,655 | 3,705 | 3,630 | 3,645 | 2,426 | 182.25 |
| 2010-08-10 | 3,700 | 3,730 | 3,655 | 3,670 | 1,159 | 183.50 |
| 2010-08-09 | 3,660 | 3,695 | 3,650 | 3,695 | 1,705 | 184.75 |
| 2010-08-06 | 3,735 | 3,755 | 3,675 | 3,705 | 2,805 | 185.25 |
| 2010-08-05 | 3,770 | 3,830 | 3,705 | 3,765 | 1,779 | 188.25 |
| 2010-08-04 | 3,780 | 3,815 | 3,750 | 3,770 | 1,670 | 188.50 |
| 2010-08-03 | 3,805 | 3,850 | 3,740 | 3,835 | 1,545 | 191.75 |
| 2010-08-02 | 3,870 | 3,870 | 3,710 | 3,785 | 1,816 | 189.25 |
| 2010-07-30 | 3,850 | 3,910 | 3,770 | 3,875 | 2,114 | 193.75 |
| 2010-07-29 | 3,930 | 3,950 | 3,840 | 3,855 | 1,909 | 192.75 |
| 2010-07-28 | 3,900 | 4,100 | 3,850 | 3,925 | 5,267 | 196.25 |
| 2010-07-27 | 3,870 | 3,885 | 3,770 | 3,865 | 2,101 | 193.25 |
| 2010-07-26 | 3,785 | 3,865 | 3,710 | 3,865 | 2,955 | 193.25 |
| 2010-07-23 | 3,700 | 3,840 | 3,685 | 3,795 | 4,346 | 189.75 |
| 2010-07-22 | 3,680 | 3,690 | 3,645 | 3,650 | 2,818 | 182.50 |
| 2010-07-21 | 3,790 | 3,790 | 3,650 | 3,710 | 3,166 | 185.50 |
| 2010-07-20 | 3,835 | 3,840 | 3,730 | 3,730 | 2,996 | 186.50 |
| 2010-07-16 | 3,850 | 3,890 | 3,795 | 3,845 | 2,583 | 192.25 |
| 2010-07-15 | 3,940 | 3,945 | 3,850 | 3,855 | 2,529 | 192.75 |
| 2010-07-14 | 3,890 | 3,990 | 3,890 | 3,985 | 2,644 | 199.25 |
| 2010-07-13 | 3,885 | 3,910 | 3,855 | 3,870 | 1,341 | 193.50 |
| 2010-07-12 | 3,840 | 3,930 | 3,840 | 3,885 | 1,885 | 194.25 |
| 2010-07-09 | 3,900 | 3,930 | 3,805 | 3,870 | 2,173 | 193.50 |
| 2010-07-08 | 3,900 | 3,980 | 3,850 | 3,855 | 2,047 | 192.75 |
| 2010-07-07 | 4,000 | 4,030 | 3,820 | 3,820 | 2,553 | 191 |
| 2010-07-06 | 3,865 | 3,955 | 3,750 | 3,955 | 2,102 | 197.75 |
| 2010-07-05 | 3,805 | 3,900 | 3,805 | 3,880 | 2,207 | 194 |
| 2010-07-02 | 3,635 | 3,830 | 3,635 | 3,805 | 3,916 | 190.25 |
| 2010-07-01 | 3,710 | 3,740 | 3,630 | 3,645 | 2,999 | 182.25 |
| 2010-06-30 | 3,650 | 3,755 | 3,615 | 3,740 | 3,955 | 187 |
| 2010-06-29 | 3,810 | 3,895 | 3,720 | 3,720 | 3,112 | 186 |
| 2010-06-28 | 3,915 | 3,935 | 3,825 | 3,830 | 2,452 | 191.50 |
| 2010-06-25 | 3,970 | 3,980 | 3,875 | 3,940 | 4,084 | 197 |
| 2010-06-24 | 4,120 | 4,125 | 3,860 | 3,995 | 5,887 | 199.75 |
| 2010-06-23 | 4,195 | 4,200 | 4,050 | 4,125 | 4,728 | 206.25 |
| 2010-06-22 | 4,030 | 4,380 | 4,005 | 4,310 | 11,701 | 215.50 |
| 2010-06-21 | 4,010 | 4,100 | 3,980 | 4,100 | 4,213 | 205 |
| 2010-06-18 | 4,000 | 4,040 | 3,900 | 4,040 | 5,836 | 202 |
| 2010-06-17 | 4,100 | 4,130 | 4,000 | 4,035 | 4,351 | 201.75 |
| 2010-06-16 | 4,170 | 4,175 | 4,070 | 4,140 | 4,559 | 207 |
| 2010-06-15 | 4,020 | 4,110 | 4,000 | 4,110 | 4,251 | 205.50 |
| 2010-06-14 | 3,880 | 4,040 | 3,855 | 4,040 | 5,833 | 202 |
| 2010-06-11 | 3,965 | 3,980 | 3,890 | 3,895 | 3,715 | 194.75 |
| 2010-06-10 | 3,800 | 3,915 | 3,750 | 3,895 | 3,700 | 194.75 |
| 2010-06-09 | 3,935 | 3,935 | 3,770 | 3,795 | 5,100 | 189.75 |
| 2010-06-08 | 3,795 | 3,945 | 3,790 | 3,935 | 3,406 | 196.75 |
| 2010-06-07 | 3,900 | 3,970 | 3,860 | 3,860 | 5,591 | 193 |
| 2010-06-04 | 4,070 | 4,070 | 3,980 | 4,020 | 4,888 | 201 |
| 2010-06-03 | 4,000 | 4,080 | 3,990 | 4,070 | 3,080 | 203.50 |
| 2010-06-02 | 3,930 | 4,080 | 3,910 | 3,930 | 5,321 | 196.50 |
| 2010-06-01 | 4,010 | 4,030 | 3,950 | 4,000 | 3,335 | 200 |
| 2010-05-31 | 4,025 | 4,125 | 3,975 | 4,010 | 6,049 | 200.50 |
| 2010-05-28 | 4,150 | 4,200 | 4,030 | 4,095 | 5,855 | 204.75 |
| 2010-05-27 | 3,650 | 4,090 | 3,650 | 4,090 | 7,227 | 204.50 |
| 2010-05-26 | 3,700 | 3,750 | 3,600 | 3,725 | 6,932 | 186.25 |
| 2010-05-25 | 3,850 | 3,850 | 3,650 | 3,665 | 9,008 | 183.25 |
| 2010-05-24 | 3,820 | 3,950 | 3,820 | 3,880 | 4,761 | 194 |
| 2010-05-21 | 3,750 | 3,900 | 3,725 | 3,860 | 11,006 | 193 |
| 2010-05-20 | 4,040 | 4,055 | 3,905 | 3,930 | 9,217 | 196.50 |
| 2010-05-19 | 3,870 | 4,110 | 3,840 | 4,060 | 11,691 | 203 |
| 2010-05-18 | 4,105 | 4,205 | 4,005 | 4,010 | 8,004 | 200.50 |
| 2010-05-17 | 4,295 | 4,350 | 4,005 | 4,035 | 12,146 | 201.75 |
| 2010-05-14 | 4,350 | 4,445 | 4,310 | 4,355 | 6,256 | 217.75 |
| 2010-05-13 | 4,360 | 4,480 | 4,330 | 4,410 | 7,358 | 220.50 |
| 2010-05-12 | 4,360 | 4,575 | 4,300 | 4,370 | 6,665 | 218.50 |
| 2010-05-11 | 4,670 | 4,700 | 4,355 | 4,360 | 9,583 | 218 |
| 2010-05-10 | 4,550 | 4,635 | 4,550 | 4,600 | 7,190 | 230 |
| 2010-05-07 | 4,590 | 4,650 | 4,485 | 4,600 | 11,915 | 230 |
| 2010-05-06 | 4,900 | 5,000 | 4,800 | 4,800 | 9,527 | 240 |
| 2010-04-30 | 5,130 | 5,220 | 4,950 | 5,070 | 20,791 | 253.50 |
| 2010-04-28 | 5,070 | 5,290 | 5,050 | 5,270 | 13,137 | 263.50 |
| 2010-04-27 | 5,070 | 5,170 | 4,970 | 5,170 | 9,662 | 258.50 |
| 2010-04-26 | 5,060 | 5,240 | 5,050 | 5,130 | 11,994 | 256.50 |
| 2010-04-23 | 5,080 | 5,100 | 4,985 | 5,010 | 7,778 | 250.50 |
| 2010-04-22 | 5,100 | 5,150 | 4,955 | 5,120 | 6,814 | 256 |
| 2010-04-21 | 4,865 | 5,100 | 4,860 | 5,100 | 8,143 | 255 |
| 2010-04-20 | 5,090 | 5,130 | 4,860 | 4,860 | 10,251 | 243 |
| 2010-04-19 | 5,100 | 5,190 | 5,030 | 5,160 | 7,608 | 258 |
| 2010-04-16 | 5,230 | 5,240 | 5,080 | 5,200 | 12,791 | 260 |
| 2010-04-15 | 5,100 | 5,230 | 4,990 | 5,160 | 18,033 | 258 |
| 2010-04-14 | 4,705 | 5,100 | 4,690 | 4,990 | 22,302 | 249.50 |
| 2010-04-13 | 4,800 | 4,800 | 4,680 | 4,700 | 6,004 | 235 |
| 2010-04-12 | 4,710 | 4,840 | 4,705 | 4,750 | 9,899 | 237.50 |
| 2010-04-09 | 4,645 | 4,700 | 4,620 | 4,685 | 3,774 | 234.25 |
| 2010-04-08 | 4,635 | 4,725 | 4,620 | 4,675 | 3,504 | 233.75 |
| 2010-04-07 | 4,665 | 4,700 | 4,620 | 4,650 | 2,254 | 232.50 |
| 2010-04-06 | 4,705 | 4,780 | 4,620 | 4,665 | 5,090 | 233.25 |
| 2010-04-05 | 4,740 | 4,740 | 4,650 | 4,675 | 5,250 | 233.75 |
| 2010-04-02 | 4,790 | 4,790 | 4,600 | 4,615 | 4,020 | 230.75 |
| 2010-04-01 | 4,745 | 4,790 | 4,660 | 4,765 | 2,924 | 238.25 |
| 2010-03-31 | 4,820 | 4,935 | 4,705 | 4,710 | 6,676 | 235.50 |
| 2010-03-30 | 4,890 | 4,900 | 4,700 | 4,790 | 3,490 | 239.50 |
| 2010-03-29 | 4,620 | 4,910 | 4,620 | 4,785 | 8,781 | 239.25 |
| 2010-03-26 | 4,665 | 4,720 | 4,615 | 4,630 | 2,454 | 231.50 |
| 2010-03-25 | 4,730 | 4,780 | 4,660 | 4,680 | 4,661 | 234 |
| 2010-03-24 | 4,605 | 4,860 | 4,600 | 4,800 | 9,285 | 240 |
| 2010-03-23 | 4,570 | 4,650 | 4,510 | 4,600 | 6,946 | 230 |
| 2010-03-19 | 4,660 | 4,665 | 4,460 | 4,580 | 5,256 | 229 |
| 2010-03-18 | 4,595 | 4,640 | 4,555 | 4,605 | 4,788 | 230.25 |
| 2010-03-17 | 4,550 | 4,580 | 4,460 | 4,550 | 3,629 | 227.50 |
| 2010-03-16 | 4,630 | 4,675 | 4,455 | 4,505 | 7,230 | 225.25 |
| 2010-03-15 | 4,370 | 4,680 | 4,360 | 4,560 | 12,140 | 228 |
| 2010-03-12 | 4,360 | 4,370 | 4,305 | 4,310 | 2,268 | 215.50 |
| 2010-03-11 | 4,355 | 4,385 | 4,300 | 4,350 | 3,303 | 217.50 |
| 2010-03-10 | 4,275 | 4,430 | 4,250 | 4,385 | 3,946 | 219.25 |
| 2010-03-09 | 4,290 | 4,305 | 4,240 | 4,295 | 5,017 | 214.75 |
| 2010-03-08 | 4,320 | 4,325 | 4,250 | 4,285 | 4,245 | 214.25 |
| 2010-03-05 | 4,225 | 4,320 | 4,225 | 4,300 | 3,755 | 215 |
| 2010-03-04 | 4,270 | 4,330 | 4,215 | 4,215 | 4,844 | 210.75 |
| 2010-03-03 | 4,280 | 4,385 | 4,280 | 4,340 | 4,782 | 217 |
| 2010-03-02 | 4,450 | 4,450 | 4,280 | 4,310 | 5,852 | 215.50 |
| 2010-03-01 | 4,400 | 4,460 | 4,250 | 4,435 | 5,164 | 221.75 |
| 2010-02-26 | 4,430 | 4,475 | 4,360 | 4,430 | 4,345 | 221.50 |
| 2010-02-25 | 4,410 | 4,480 | 4,400 | 4,435 | 2,787 | 221.75 |
| 2010-02-24 | 4,450 | 4,480 | 4,355 | 4,450 | 4,392 | 222.50 |
| 2010-02-23 | 4,495 | 4,550 | 4,435 | 4,485 | 7,084 | 224.25 |
| 2010-02-22 | 4,365 | 4,475 | 4,335 | 4,425 | 3,933 | 221.25 |
| 2010-02-19 | 4,565 | 4,565 | 4,290 | 4,330 | 6,949 | 216.50 |
| 2010-02-18 | 4,580 | 4,585 | 4,465 | 4,505 | 6,827 | 225.25 |
| 2010-02-17 | 4,255 | 4,610 | 4,220 | 4,445 | 11,743 | 222.25 |
| 2010-02-16 | 4,365 | 4,400 | 4,180 | 4,220 | 6,607 | 211 |
| 2010-02-15 | 4,505 | 4,580 | 4,320 | 4,435 | 8,967 | 221.75 |
| 2010-02-12 | 4,465 | 4,525 | 4,315 | 4,435 | 8,784 | 221.75 |
| 2010-02-10 | 4,260 | 4,450 | 4,255 | 4,450 | 5,953 | 222.50 |
| 2010-02-09 | 4,065 | 4,210 | 4,065 | 4,210 | 5,267 | 210.50 |
| 2010-02-08 | 4,200 | 4,315 | 4,055 | 4,135 | 5,014 | 206.75 |
| 2010-02-05 | 4,350 | 4,405 | 4,220 | 4,220 | 8,217 | 211 |
| 2010-02-04 | 4,370 | 4,535 | 4,350 | 4,490 | 6,632 | 224.50 |
| 2010-02-03 | 4,305 | 4,580 | 4,305 | 4,430 | 6,416 | 221.50 |
| 2010-02-02 | 4,180 | 4,385 | 4,150 | 4,360 | 9,739 | 218 |
| 2010-02-01 | 4,310 | 4,350 | 4,100 | 4,200 | 14,963 | 210 |
| 2010-01-29 | 4,700 | 4,755 | 4,370 | 4,440 | 16,016 | 222 |
| 2010-01-28 | 4,895 | 4,990 | 4,800 | 4,800 | 7,091 | 240 |
| 2010-01-27 | 4,890 | 5,050 | 4,880 | 4,965 | 5,363 | 248.25 |
| 2010-01-26 | 5,200 | 5,260 | 4,940 | 4,940 | 13,543 | 247 |
| 2010-01-25 | 4,930 | 5,170 | 4,925 | 5,170 | 7,159 | 258.50 |
| 2010-01-22 | 4,900 | 5,020 | 4,880 | 5,020 | 6,740 | 251 |
| 2010-01-21 | 4,980 | 5,040 | 4,865 | 5,030 | 9,841 | 251.50 |
| 2010-01-20 | 5,000 | 5,140 | 4,955 | 5,050 | 14,341 | 252.50 |
| 2010-01-19 | 5,210 | 5,230 | 4,970 | 5,090 | 18,411 | 254.50 |
| 2010-01-18 | 4,870 | 5,330 | 4,750 | 5,190 | 41,764 | 259.50 |
| 2010-01-15 | 4,600 | 4,940 | 4,510 | 4,860 | 18,581 | 243 |
| 2010-01-14 | 4,670 | 4,670 | 4,425 | 4,620 | 11,111 | 231 |
| 2010-01-13 | 4,910 | 4,910 | 4,610 | 4,670 | 17,322 | 233.50 |
| 2010-01-12 | 4,310 | 4,790 | 4,300 | 4,770 | 23,616 | 238.50 |
| 2010-01-08 | 4,095 | 4,345 | 4,095 | 4,325 | 12,038 | 216.25 |
| 2010-01-07 | 4,110 | 4,240 | 4,080 | 4,165 | 7,958 | 208.25 |
| 2010-01-06 | 4,080 | 4,210 | 4,040 | 4,110 | 8,026 | 205.50 |
| 2010-01-05 | 4,110 | 4,230 | 4,070 | 4,070 | 4,754 | 203.50 |
| 2010-01-04 | 4,170 | 4,170 | 4,045 | 4,140 | 3,536 | 207 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2016-06-28]1株→0.1株 [2013-06-26]1株→100株 [2006-06-27]1株→4株 [2005-05-26]1株→2株 [2004-05-26]1株→4株 [2003-12-25]1株→2株