8929 (株)青山財産ネットワークス 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 | 31,150 | 32,000 | 31,100 | 31,800 | 110 | 159 |
| 2010-12-29 | 31,650 | 32,000 | 31,100 | 31,400 | 133 | 157 |
| 2010-12-28 | 31,800 | 33,200 | 31,550 | 31,900 | 310 | 159.50 |
| 2010-12-27 | 33,200 | 34,000 | 33,200 | 33,950 | 171 | 169.75 |
| 2010-12-24 | 32,000 | 33,850 | 31,950 | 33,850 | 147 | 169.25 |
| 2010-12-22 | 32,000 | 33,050 | 32,000 | 32,300 | 147 | 161.50 |
| 2010-12-21 | 31,600 | 32,400 | 31,600 | 31,900 | 110 | 159.50 |
| 2010-12-20 | 31,500 | 31,900 | 31,100 | 31,500 | 72 | 157.50 |
| 2010-12-17 | 32,500 | 33,000 | 32,000 | 32,200 | 87 | 161 |
| 2010-12-16 | 33,100 | 33,900 | 33,000 | 33,200 | 58 | 166 |
| 2010-12-15 | 33,300 | 34,200 | 33,000 | 33,800 | 56 | 169 |
| 2010-12-14 | 32,800 | 34,000 | 32,500 | 34,000 | 106 | 170 |
| 2010-12-13 | 33,500 | 35,750 | 33,400 | 33,400 | 156 | 167 |
| 2010-12-10 | 33,700 | 34,300 | 33,000 | 34,100 | 385 | 170.50 |
| 2010-12-09 | 31,700 | 34,000 | 30,600 | 33,000 | 430 | 165 |
| 2010-12-08 | 30,100 | 31,500 | 30,100 | 31,500 | 158 | 157.50 |
| 2010-12-07 | 30,200 | 30,700 | 30,000 | 30,250 | 84 | 151.25 |
| 2010-12-06 | 30,600 | 31,500 | 30,000 | 30,700 | 196 | 153.50 |
| 2010-12-03 | 30,250 | 30,800 | 30,000 | 30,800 | 168 | 154 |
| 2010-12-02 | 29,710 | 30,200 | 29,710 | 30,200 | 58 | 151 |
| 2010-12-01 | 29,440 | 29,800 | 29,440 | 29,800 | 10 | 149 |
| 2010-11-30 | 30,000 | 30,150 | 29,500 | 29,840 | 43 | 149.20 |
| 2010-11-29 | 29,770 | 29,970 | 29,260 | 29,500 | 79 | 147.50 |
| 2010-11-26 | 30,350 | 30,900 | 30,000 | 30,000 | 96 | 150 |
| 2010-11-25 | 29,400 | 31,500 | 29,300 | 30,000 | 122 | 150 |
| 2010-11-24 | 29,500 | 29,500 | 29,200 | 29,200 | 63 | 146 |
| 2010-11-22 | 29,310 | 29,600 | 29,310 | 29,400 | 44 | 147 |
| 2010-11-19 | 29,320 | 29,700 | 29,320 | 29,350 | 37 | 146.75 |
| 2010-11-18 | 29,400 | 29,750 | 29,100 | 29,650 | 133 | 148.25 |
| 2010-11-17 | 29,310 | 29,650 | 29,300 | 29,350 | 29 | 146.75 |
| 2010-11-16 | 29,300 | 29,480 | 29,100 | 29,300 | 36 | 146.50 |
| 2010-11-15 | 29,000 | 29,800 | 29,000 | 29,800 | 63 | 149 |
| 2010-11-12 | 29,780 | 29,780 | 29,000 | 29,010 | 58 | 145.05 |
| 2010-11-11 | 29,160 | 29,660 | 29,160 | 29,550 | 23 | 147.75 |
| 2010-11-10 | 29,890 | 29,900 | 29,100 | 29,200 | 156 | 146 |
| 2010-11-09 | 29,700 | 29,900 | 29,500 | 29,610 | 48 | 148.05 |
| 2010-11-08 | 29,900 | 29,950 | 29,600 | 29,700 | 92 | 148.50 |
| 2010-11-05 | 29,100 | 29,850 | 29,100 | 29,850 | 74 | 149.25 |
| 2010-11-04 | 29,800 | 29,850 | 28,500 | 29,000 | 136 | 145 |
| 2010-11-02 | 29,100 | 29,800 | 29,100 | 29,390 | 41 | 146.95 |
| 2010-11-01 | 29,100 | 29,500 | 29,000 | 29,500 | 45 | 147.50 |
| 2010-10-29 | 29,100 | 29,900 | 29,000 | 29,000 | 83 | 145 |
| 2010-10-28 | 29,000 | 30,050 | 28,510 | 28,680 | 159 | 143.40 |
| 2010-10-27 | 28,900 | 29,200 | 28,900 | 28,900 | 50 | 144.50 |
| 2010-10-26 | 28,300 | 28,990 | 28,300 | 28,800 | 135 | 144 |
| 2010-10-25 | 28,290 | 28,290 | 28,200 | 28,200 | 23 | 141 |
| 2010-10-22 | 28,010 | 28,010 | 28,000 | 28,010 | 32 | 140.05 |
| 2010-10-21 | 27,500 | 27,950 | 27,500 | 27,520 | 21 | 137.60 |
| 2010-10-20 | 27,400 | 28,000 | 27,400 | 27,500 | 32 | 137.50 |
| 2010-10-19 | 28,000 | 28,000 | 27,000 | 27,400 | 239 | 137 |
| 2010-10-18 | 27,790 | 28,500 | 27,700 | 28,000 | 45 | 140 |
| 2010-10-15 | 28,100 | 28,400 | 28,000 | 28,290 | 55 | 141.45 |
| 2010-10-14 | 28,100 | 29,000 | 27,950 | 28,000 | 230 | 140 |
| 2010-10-13 | 28,800 | 29,000 | 28,000 | 28,300 | 121 | 141.50 |
| 2010-10-12 | 29,000 | 29,350 | 28,400 | 28,880 | 144 | 144.40 |
| 2010-10-08 | 28,000 | 28,100 | 28,000 | 28,010 | 160 | 140.05 |
| 2010-10-07 | 28,010 | 28,200 | 28,000 | 28,000 | 221 | 140 |
| 2010-10-06 | 28,000 | 28,010 | 27,800 | 28,000 | 198 | 140 |
| 2010-10-05 | 28,010 | 28,290 | 27,700 | 28,000 | 88 | 140 |
| 2010-10-04 | 28,350 | 28,400 | 28,010 | 28,020 | 15 | 140.10 |
| 2010-10-01 | 28,500 | 28,500 | 27,920 | 27,940 | 95 | 139.70 |
| 2010-09-30 | 28,900 | 29,200 | 28,750 | 28,750 | 14 | 143.75 |
| 2010-09-29 | 29,000 | 29,350 | 29,000 | 29,000 | 24 | 145 |
| 2010-09-28 | 28,500 | 29,000 | 28,500 | 28,500 | 21 | 142.50 |
| 2010-09-27 | 28,800 | 29,000 | 28,360 | 28,360 | 86 | 141.80 |
| 2010-09-24 | 28,700 | 28,900 | 28,700 | 28,800 | 39 | 144 |
| 2010-09-22 | 29,200 | 29,220 | 28,700 | 28,700 | 119 | 143.50 |
| 2010-09-21 | 29,300 | 29,490 | 29,070 | 29,250 | 99 | 146.25 |
| 2010-09-17 | 29,360 | 29,400 | 29,200 | 29,250 | 51 | 146.25 |
| 2010-09-16 | 29,500 | 29,600 | 29,200 | 29,590 | 57 | 147.95 |
| 2010-09-15 | 29,510 | 29,660 | 29,500 | 29,500 | 59 | 147.50 |
| 2010-09-14 | 29,600 | 29,890 | 29,510 | 29,510 | 45 | 147.55 |
| 2010-09-13 | 29,650 | 30,000 | 29,600 | 29,600 | 54 | 148 |
| 2010-09-10 | 30,000 | 30,500 | 29,500 | 30,000 | 470 | 150 |
| 2010-09-09 | 29,800 | 30,000 | 29,800 | 30,000 | 109 | 150 |
| 2010-09-08 | 29,200 | 29,800 | 29,200 | 29,500 | 37 | 147.50 |
| 2010-09-07 | 29,800 | 30,000 | 29,500 | 29,500 | 88 | 147.50 |
| 2010-09-06 | 29,800 | 30,050 | 29,500 | 29,950 | 188 | 149.75 |
| 2010-09-03 | 29,900 | 30,250 | 29,800 | 29,800 | 61 | 149 |
| 2010-09-02 | 29,550 | 29,850 | 29,500 | 29,600 | 106 | 148 |
| 2010-09-01 | 29,000 | 29,650 | 29,000 | 29,650 | 15 | 148.25 |
| 2010-08-31 | 29,500 | 29,500 | 29,000 | 29,000 | 66 | 145 |
| 2010-08-30 | 29,010 | 29,800 | 29,010 | 29,500 | 20 | 147.50 |
| 2010-08-27 | 28,510 | 29,500 | 28,500 | 29,500 | 46 | 147.50 |
| 2010-08-26 | 28,100 | 28,300 | 28,000 | 28,200 | 54 | 141 |
| 2010-08-25 | 28,450 | 28,500 | 27,900 | 28,020 | 133 | 140.10 |
| 2010-08-24 | 29,000 | 29,500 | 28,500 | 29,300 | 62 | 146.50 |
| 2010-08-23 | 29,260 | 29,260 | 29,000 | 29,100 | 46 | 145.50 |
| 2010-08-20 | 29,300 | 29,700 | 29,300 | 29,300 | 50 | 146.50 |
| 2010-08-19 | 29,350 | 29,700 | 29,260 | 29,680 | 48 | 148.40 |
| 2010-08-18 | 30,000 | 30,000 | 29,310 | 29,700 | 54 | 148.50 |
| 2010-08-17 | 30,000 | 30,000 | 29,350 | 29,500 | 51 | 147.50 |
| 2010-08-16 | 29,400 | 30,000 | 29,300 | 30,000 | 20 | 150 |
| 2010-08-13 | 29,600 | 30,000 | 29,600 | 30,000 | 23 | 150 |
| 2010-08-12 | 29,510 | 29,800 | 29,200 | 29,800 | 222 | 149 |
| 2010-08-11 | 30,000 | 31,200 | 29,650 | 30,050 | 81 | 150.25 |
| 2010-08-10 | 30,900 | 31,500 | 29,620 | 30,300 | 212 | 151.50 |
| 2010-08-09 | 29,500 | 29,670 | 29,490 | 29,670 | 106 | 148.35 |
| 2010-08-06 | 29,650 | 29,900 | 29,010 | 29,490 | 121 | 147.45 |
| 2010-08-05 | 29,850 | 29,900 | 29,500 | 29,750 | 45 | 148.75 |
| 2010-08-04 | 29,510 | 29,800 | 29,190 | 29,190 | 58 | 145.95 |
| 2010-08-03 | 29,500 | 29,550 | 29,050 | 29,550 | 43 | 147.75 |
| 2010-08-02 | 29,100 | 29,500 | 29,000 | 29,400 | 98 | 147 |
| 2010-07-30 | 29,000 | 29,300 | 29,000 | 29,100 | 26 | 145.50 |
| 2010-07-29 | 29,040 | 29,300 | 28,900 | 28,900 | 92 | 144.50 |
| 2010-07-28 | 29,200 | 29,500 | 28,510 | 29,000 | 45 | 145 |
| 2010-07-27 | 28,510 | 29,300 | 28,510 | 29,200 | 25 | 146 |
| 2010-07-26 | 28,510 | 29,500 | 28,510 | 28,510 | 69 | 142.55 |
| 2010-07-23 | 28,500 | 29,500 | 28,400 | 28,510 | 37 | 142.55 |
| 2010-07-22 | 28,800 | 29,200 | 28,110 | 28,400 | 95 | 142 |
| 2010-07-21 | 28,780 | 29,390 | 28,600 | 29,070 | 78 | 145.35 |
| 2010-07-20 | 28,500 | 29,100 | 28,500 | 28,600 | 88 | 143 |
| 2010-07-16 | 29,060 | 29,060 | 28,620 | 28,620 | 112 | 143.10 |
| 2010-07-15 | 29,030 | 29,200 | 29,000 | 29,000 | 77 | 145 |
| 2010-07-14 | 28,810 | 29,900 | 28,810 | 29,200 | 97 | 146 |
| 2010-07-13 | 30,150 | 30,500 | 28,500 | 28,550 | 130 | 142.75 |
| 2010-07-12 | 31,000 | 31,700 | 30,000 | 30,850 | 109 | 154.25 |
| 2010-07-09 | 30,100 | 30,100 | 29,000 | 29,900 | 60 | 149.50 |
| 2010-07-08 | 30,100 | 30,100 | 29,700 | 30,000 | 22 | 150 |
| 2010-07-07 | 30,100 | 30,100 | 29,400 | 29,600 | 24 | 148 |
| 2010-07-06 | 30,000 | 30,500 | 29,700 | 29,700 | 36 | 148.50 |
| 2010-07-05 | 29,500 | 30,700 | 29,500 | 30,500 | 21 | 152.50 |
| 2010-07-02 | 29,200 | 30,400 | 28,900 | 30,200 | 47 | 151 |
| 2010-07-01 | 29,000 | 29,500 | 28,600 | 29,200 | 28 | 146 |
| 2010-06-30 | 28,150 | 29,400 | 27,950 | 29,400 | 119 | 147 |
| 2010-06-29 | 30,800 | 30,950 | 28,800 | 29,000 | 126 | 145 |
| 2010-06-28 | 31,400 | 31,450 | 30,700 | 31,000 | 80 | 155 |
| 2010-06-25 | 32,400 | 32,400 | 31,350 | 31,500 | 52 | 157.50 |
| 2010-06-24 | 32,600 | 32,750 | 32,350 | 32,350 | 28 | 161.75 |
| 2010-06-23 | 32,400 | 32,800 | 32,400 | 32,400 | 40 | 162 |
| 2010-06-22 | 33,500 | 33,500 | 32,150 | 32,950 | 81 | 164.75 |
| 2010-06-21 | 32,850 | 33,250 | 32,250 | 33,100 | 57 | 165.50 |
| 2010-06-18 | 31,800 | 32,300 | 31,000 | 32,200 | 69 | 161 |
| 2010-06-17 | 32,100 | 32,600 | 31,600 | 31,850 | 59 | 159.25 |
| 2010-06-16 | 32,750 | 33,500 | 31,800 | 32,100 | 237 | 160.50 |
| 2010-06-15 | 32,950 | 33,500 | 32,400 | 33,000 | 99 | 165 |
| 2010-06-14 | 32,900 | 33,600 | 32,850 | 32,850 | 45 | 164.25 |
| 2010-06-11 | 34,200 | 34,200 | 32,800 | 32,800 | 46 | 164 |
| 2010-06-10 | 32,450 | 33,800 | 32,450 | 33,500 | 105 | 167.50 |
| 2010-06-09 | 32,600 | 33,300 | 31,200 | 32,900 | 105 | 164.50 |
| 2010-06-08 | 32,000 | 32,600 | 31,500 | 32,600 | 60 | 163 |
| 2010-06-07 | 31,800 | 32,600 | 31,250 | 31,300 | 189 | 156.50 |
| 2010-06-04 | 34,000 | 34,000 | 32,000 | 33,700 | 73 | 168.50 |
| 2010-06-03 | 32,600 | 34,300 | 32,600 | 34,000 | 141 | 170 |
| 2010-06-02 | 33,000 | 33,800 | 32,000 | 33,300 | 66 | 166.50 |
| 2010-06-01 | 34,800 | 34,800 | 33,300 | 33,900 | 97 | 169.50 |
| 2010-05-31 | 33,300 | 35,000 | 33,100 | 34,100 | 129 | 170.50 |
| 2010-05-28 | 32,600 | 34,300 | 32,400 | 34,000 | 189 | 170 |
| 2010-05-27 | 30,500 | 31,950 | 29,300 | 31,950 | 138 | 159.75 |
| 2010-05-26 | 31,450 | 31,450 | 30,100 | 30,600 | 157 | 153 |
| 2010-05-25 | 31,700 | 31,700 | 29,100 | 29,300 | 490 | 146.50 |
| 2010-05-24 | 31,950 | 32,100 | 31,050 | 31,300 | 241 | 156.50 |
| 2010-05-21 | 32,250 | 33,000 | 29,650 | 31,250 | 876 | 156.25 |
| 2010-05-20 | 35,100 | 36,100 | 35,050 | 35,050 | 174 | 175.25 |
| 2010-05-19 | 36,500 | 36,900 | 34,300 | 36,400 | 460 | 182 |
| 2010-05-18 | 37,200 | 39,700 | 37,050 | 38,450 | 365 | 192.25 |
| 2010-05-17 | 40,550 | 40,700 | 38,300 | 38,600 | 341 | 193 |
| 2010-05-14 | 40,500 | 42,000 | 38,000 | 41,500 | 312 | 207.50 |
| 2010-05-13 | 40,500 | 41,100 | 40,000 | 40,500 | 176 | 202.50 |
| 2010-05-12 | 40,500 | 41,800 | 39,700 | 40,500 | 354 | 202.50 |
| 2010-05-11 | 41,800 | 41,800 | 39,850 | 40,400 | 95 | 202 |
| 2010-05-10 | 41,500 | 41,500 | 40,700 | 41,500 | 130 | 207.50 |
| 2010-05-07 | 39,500 | 40,500 | 39,200 | 40,500 | 346 | 202.50 |
| 2010-05-06 | 41,900 | 42,700 | 41,350 | 41,500 | 278 | 207.50 |
| 2010-04-30 | 43,000 | 43,800 | 41,800 | 43,300 | 396 | 216.50 |
| 2010-04-28 | 43,000 | 43,900 | 42,700 | 42,800 | 345 | 214 |
| 2010-04-27 | 41,900 | 43,850 | 41,100 | 43,850 | 464 | 219.25 |
| 2010-04-26 | 42,000 | 42,800 | 41,650 | 41,900 | 636 | 209.50 |
| 2010-04-23 | 42,600 | 42,750 | 40,500 | 42,350 | 573 | 211.75 |
| 2010-04-22 | 42,000 | 42,600 | 41,100 | 42,500 | 194 | 212.50 |
| 2010-04-21 | 41,500 | 42,600 | 41,050 | 42,500 | 234 | 212.50 |
| 2010-04-20 | 42,350 | 43,500 | 41,300 | 41,300 | 257 | 206.50 |
| 2010-04-19 | 42,100 | 42,750 | 40,200 | 42,350 | 432 | 211.75 |
| 2010-04-16 | 46,000 | 46,000 | 44,500 | 44,900 | 477 | 224.50 |
| 2010-04-15 | 46,900 | 48,550 | 44,300 | 46,200 | 1,190 | 231 |
| 2010-04-14 | 40,000 | 46,000 | 39,500 | 44,250 | 1,226 | 221.25 |
| 2010-04-13 | 40,000 | 40,150 | 39,300 | 40,100 | 250 | 200.50 |
| 2010-04-12 | 40,500 | 40,500 | 39,800 | 40,200 | 283 | 201 |
| 2010-04-09 | 39,700 | 40,100 | 39,200 | 39,900 | 344 | 199.50 |
| 2010-04-08 | 39,500 | 40,300 | 39,500 | 39,700 | 479 | 198.50 |
| 2010-04-07 | 39,200 | 39,950 | 39,100 | 39,950 | 318 | 199.75 |
| 2010-04-06 | 40,700 | 40,950 | 38,500 | 39,100 | 1,047 | 195.50 |
| 2010-04-05 | 40,000 | 41,600 | 39,400 | 40,000 | 1,205 | 200 |
| 2010-04-02 | 38,250 | 39,400 | 38,250 | 39,400 | 1,078 | 197 |
| 2010-04-01 | 37,900 | 38,400 | 37,300 | 38,000 | 753 | 190 |
| 2010-03-31 | 35,900 | 37,350 | 35,700 | 37,350 | 629 | 186.75 |
| 2010-03-30 | 36,000 | 36,000 | 35,300 | 35,750 | 264 | 178.75 |
| 2010-03-29 | 34,000 | 36,200 | 33,900 | 35,000 | 713 | 175 |
| 2010-03-26 | 33,800 | 34,200 | 33,000 | 34,150 | 201 | 170.75 |
| 2010-03-25 | 34,500 | 34,500 | 33,800 | 33,800 | 372 | 169 |
| 2010-03-24 | 34,500 | 34,850 | 33,450 | 34,000 | 289 | 170 |
| 2010-03-23 | 32,350 | 34,500 | 32,350 | 34,150 | 630 | 170.75 |
| 2010-03-19 | 31,200 | 32,450 | 31,200 | 32,300 | 241 | 161.50 |
| 2010-03-18 | 32,500 | 32,950 | 31,000 | 31,350 | 678 | 156.75 |
| 2010-03-17 | 33,000 | 33,300 | 32,750 | 32,900 | 435 | 164.50 |
| 2010-03-16 | 33,000 | 33,200 | 32,350 | 32,550 | 886 | 162.75 |
| 2010-03-15 | 35,800 | 35,800 | 33,500 | 34,150 | 574 | 170.75 |
| 2010-03-12 | 36,700 | 36,850 | 35,300 | 35,950 | 501 | 179.75 |
| 2010-03-11 | 35,000 | 36,500 | 34,750 | 36,450 | 987 | 182.25 |
| 2010-03-10 | 34,500 | 35,600 | 34,000 | 34,600 | 868 | 173 |
| 2010-03-09 | 34,800 | 35,850 | 33,600 | 34,500 | 789 | 172.50 |
| 2010-03-08 | 33,900 | 34,350 | 32,300 | 34,000 | 774 | 170 |
| 2010-03-05 | 34,800 | 34,800 | 32,250 | 33,000 | 1,043 | 165 |
| 2010-03-04 | 34,550 | 39,700 | 33,050 | 34,550 | 3,684 | 172.75 |
| 2010-03-03 | 33,850 | 33,850 | 33,850 | 33,850 | 721 | 169.25 |
| 2010-03-02 | 28,820 | 29,300 | 28,800 | 28,810 | 81 | 144.05 |
| 2010-03-01 | 29,420 | 29,430 | 28,900 | 29,000 | 77 | 145 |
| 2010-02-26 | 29,310 | 29,500 | 28,500 | 29,400 | 196 | 147 |
| 2010-02-25 | 29,100 | 29,560 | 29,100 | 29,350 | 128 | 146.75 |
| 2010-02-24 | 29,040 | 29,470 | 29,030 | 29,130 | 95 | 145.65 |
| 2010-02-23 | 29,470 | 29,480 | 29,000 | 29,020 | 49 | 145.10 |
| 2010-02-22 | 29,500 | 29,700 | 29,000 | 29,000 | 55 | 145 |
| 2010-02-19 | 29,600 | 29,600 | 28,000 | 29,200 | 133 | 146 |
| 2010-02-18 | 28,200 | 29,530 | 28,200 | 29,530 | 334 | 147.65 |
| 2010-02-17 | 27,120 | 28,300 | 27,120 | 28,000 | 96 | 140 |
| 2010-02-16 | 27,100 | 27,100 | 26,950 | 27,010 | 103 | 135.05 |
| 2010-02-15 | 28,000 | 28,000 | 27,000 | 27,000 | 33 | 135 |
| 2010-02-12 | 27,600 | 28,000 | 27,500 | 27,500 | 39 | 137.50 |
| 2010-02-10 | 29,000 | 29,000 | 27,500 | 27,500 | 143 | 137.50 |
| 2010-02-09 | 26,360 | 26,380 | 26,100 | 26,350 | 127 | 131.75 |
| 2010-02-08 | 26,600 | 26,900 | 26,410 | 26,700 | 113 | 133.50 |
| 2010-02-05 | 27,500 | 27,510 | 27,000 | 27,100 | 155 | 135.50 |
| 2010-02-04 | 27,850 | 27,850 | 27,500 | 27,550 | 57 | 137.75 |
| 2010-02-03 | 27,550 | 27,900 | 27,510 | 27,600 | 61 | 138 |
| 2010-02-02 | 27,700 | 27,900 | 27,200 | 27,500 | 173 | 137.50 |
| 2010-02-01 | 27,980 | 27,980 | 27,700 | 27,700 | 150 | 138.50 |
| 2010-01-29 | 27,770 | 28,190 | 27,750 | 28,190 | 98 | 140.95 |
| 2010-01-28 | 28,000 | 28,150 | 27,700 | 27,900 | 228 | 139.50 |
| 2010-01-27 | 28,000 | 28,190 | 27,400 | 27,800 | 110 | 139 |
| 2010-01-26 | 27,500 | 28,100 | 27,500 | 27,700 | 74 | 138.50 |
| 2010-01-25 | 27,960 | 28,300 | 27,500 | 27,600 | 106 | 138 |
| 2010-01-22 | 27,700 | 27,900 | 27,600 | 27,670 | 57 | 138.35 |
| 2010-01-21 | 28,160 | 28,160 | 27,700 | 27,810 | 74 | 139.05 |
| 2010-01-20 | 28,200 | 28,200 | 27,800 | 28,160 | 46 | 140.80 |
| 2010-01-19 | 28,110 | 28,270 | 28,000 | 28,200 | 55 | 141 |
| 2010-01-18 | 27,850 | 28,280 | 27,850 | 28,280 | 87 | 141.40 |
| 2010-01-15 | 27,900 | 28,250 | 27,850 | 28,190 | 71 | 140.95 |
| 2010-01-14 | 27,890 | 28,310 | 27,870 | 28,150 | 51 | 140.75 |
| 2010-01-13 | 28,490 | 28,490 | 27,800 | 28,390 | 100 | 141.95 |
| 2010-01-12 | 28,470 | 28,800 | 27,600 | 28,780 | 160 | 143.90 |
| 2010-01-08 | 27,810 | 28,270 | 27,660 | 27,970 | 114 | 139.85 |
| 2010-01-07 | 27,650 | 28,370 | 27,570 | 27,570 | 73 | 137.85 |
| 2010-01-06 | 27,600 | 28,000 | 27,380 | 27,650 | 135 | 138.25 |
| 2010-01-05 | 27,540 | 28,000 | 27,500 | 27,650 | 88 | 138.25 |
| 2010-01-04 | 27,500 | 28,000 | 27,500 | 27,510 | 167 | 137.55 |
分割・併合履歴 ： [2021-08-30]1株→2株 [2013-12-26]1株→100株 [2007-09-25]1株→2株 [2006-10-26]1株→2株 [2005-10-26]1株→2株 [2004-12-27]1株→3株
