8940 (株)インテリックス 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 | 68,000 | 69,000 | 67,800 | 68,000 | 272 | 680 |
| 2010-12-29 | 66,600 | 67,900 | 66,600 | 67,800 | 270 | 678 |
| 2010-12-28 | 66,500 | 67,400 | 66,200 | 67,000 | 53 | 670 |
| 2010-12-27 | 65,500 | 67,100 | 65,500 | 66,500 | 164 | 665 |
| 2010-12-24 | 66,300 | 66,900 | 65,500 | 65,500 | 64 | 655 |
| 2010-12-22 | 65,700 | 66,800 | 65,500 | 66,400 | 103 | 664 |
| 2010-12-21 | 65,600 | 66,200 | 65,600 | 65,800 | 120 | 658 |
| 2010-12-20 | 67,600 | 67,600 | 63,900 | 66,600 | 299 | 666 |
| 2010-12-17 | 67,500 | 68,100 | 66,800 | 66,900 | 254 | 669 |
| 2010-12-16 | 67,900 | 68,500 | 66,000 | 68,000 | 517 | 680 |
| 2010-12-15 | 67,100 | 67,600 | 66,000 | 67,500 | 1,948 | 675 |
| 2010-12-14 | 72,900 | 72,900 | 71,700 | 71,800 | 52 | 718 |
| 2010-12-13 | 68,800 | 73,000 | 68,800 | 72,900 | 446 | 729 |
| 2010-12-10 | 67,900 | 68,100 | 67,500 | 68,000 | 50 | 680 |
| 2010-12-09 | 66,500 | 68,400 | 65,300 | 68,400 | 152 | 684 |
| 2010-12-08 | 68,800 | 68,800 | 66,100 | 67,100 | 270 | 671 |
| 2010-12-07 | 67,400 | 68,000 | 66,000 | 68,000 | 188 | 680 |
| 2010-12-06 | 63,100 | 67,400 | 63,100 | 67,400 | 392 | 674 |
| 2010-12-03 | 64,500 | 64,500 | 62,800 | 62,800 | 99 | 628 |
| 2010-12-02 | 63,200 | 64,500 | 63,200 | 63,800 | 169 | 638 |
| 2010-12-01 | 61,500 | 63,000 | 61,500 | 62,900 | 91 | 629 |
| 2010-11-30 | 62,900 | 63,000 | 61,500 | 62,100 | 165 | 621 |
| 2010-11-29 | 62,600 | 63,000 | 60,900 | 62,500 | 215 | 625 |
| 2010-11-26 | 61,000 | 62,500 | 60,600 | 61,600 | 170 | 616 |
| 2010-11-25 | 63,100 | 63,300 | 62,000 | 62,100 | 208 | 621 |
| 2010-11-24 | 63,900 | 63,900 | 62,500 | 63,100 | 342 | 631 |
| 2010-11-22 | 62,300 | 63,100 | 62,100 | 63,000 | 107 | 630 |
| 2010-11-19 | 62,100 | 63,500 | 61,800 | 62,200 | 94 | 622 |
| 2010-11-18 | 61,500 | 62,200 | 61,100 | 62,200 | 110 | 622 |
| 2010-11-17 | 60,700 | 63,500 | 60,200 | 60,800 | 344 | 608 |
| 2010-11-16 | 65,000 | 65,000 | 60,000 | 60,100 | 422 | 601 |
| 2010-11-15 | 64,800 | 66,000 | 63,100 | 66,000 | 282 | 660 |
| 2010-11-12 | 61,100 | 65,000 | 61,000 | 65,000 | 228 | 650 |
| 2010-11-11 | 60,800 | 60,900 | 60,300 | 60,900 | 129 | 609 |
| 2010-11-10 | 60,500 | 61,500 | 60,500 | 60,800 | 198 | 608 |
| 2010-11-09 | 59,600 | 60,400 | 59,400 | 60,300 | 149 | 603 |
| 2010-11-08 | 59,100 | 59,800 | 58,700 | 59,600 | 164 | 596 |
| 2010-11-05 | 59,700 | 59,700 | 58,500 | 59,200 | 192 | 592 |
| 2010-11-04 | 59,000 | 59,400 | 58,400 | 59,400 | 116 | 594 |
| 2010-11-02 | 58,700 | 58,700 | 57,600 | 58,600 | 51 | 586 |
| 2010-11-01 | 57,500 | 58,700 | 57,000 | 57,700 | 101 | 577 |
| 2010-10-29 | 58,000 | 58,300 | 57,400 | 57,400 | 22 | 574 |
| 2010-10-28 | 57,700 | 58,400 | 57,500 | 58,400 | 24 | 584 |
| 2010-10-27 | 58,200 | 59,200 | 58,200 | 58,700 | 32 | 587 |
| 2010-10-26 | 58,000 | 59,000 | 58,000 | 58,600 | 42 | 586 |
| 2010-10-25 | 58,700 | 59,000 | 58,000 | 58,800 | 76 | 588 |
| 2010-10-22 | 58,100 | 58,700 | 57,100 | 58,700 | 77 | 587 |
| 2010-10-21 | 58,600 | 58,800 | 58,300 | 58,300 | 116 | 583 |
| 2010-10-20 | 59,000 | 59,300 | 58,300 | 59,000 | 25 | 590 |
| 2010-10-19 | 59,000 | 60,000 | 59,000 | 59,300 | 47 | 593 |
| 2010-10-18 | 59,800 | 60,300 | 59,000 | 60,000 | 82 | 600 |
| 2010-10-15 | 59,500 | 59,900 | 58,600 | 59,900 | 84 | 599 |
| 2010-10-14 | 58,800 | 60,000 | 58,800 | 59,500 | 63 | 595 |
| 2010-10-13 | 59,000 | 59,900 | 59,000 | 59,100 | 80 | 591 |
| 2010-10-12 | 60,200 | 60,400 | 58,500 | 59,100 | 174 | 591 |
| 2010-10-08 | 60,200 | 60,600 | 59,600 | 60,400 | 96 | 604 |
| 2010-10-07 | 60,500 | 61,300 | 58,400 | 60,000 | 261 | 600 |
| 2010-10-06 | 58,400 | 61,400 | 58,400 | 61,000 | 205 | 610 |
| 2010-10-05 | 60,100 | 60,100 | 58,000 | 58,700 | 209 | 587 |
| 2010-10-04 | 60,000 | 60,900 | 59,200 | 60,900 | 209 | 609 |
| 2010-10-01 | 59,000 | 59,800 | 58,000 | 58,800 | 33 | 588 |
| 2010-09-30 | 59,700 | 59,700 | 56,100 | 59,300 | 110 | 593 |
| 2010-09-29 | 57,900 | 59,800 | 57,800 | 59,000 | 114 | 590 |
| 2010-09-28 | 58,000 | 58,000 | 56,800 | 56,900 | 29 | 569 |
| 2010-09-27 | 58,000 | 58,000 | 57,000 | 57,000 | 32 | 570 |
| 2010-09-24 | 58,400 | 58,400 | 57,200 | 58,000 | 76 | 580 |
| 2010-09-22 | 56,100 | 58,700 | 56,100 | 58,000 | 72 | 580 |
| 2010-09-21 | 56,200 | 56,400 | 55,800 | 55,900 | 49 | 559 |
| 2010-09-17 | 56,300 | 56,600 | 55,300 | 55,400 | 53 | 554 |
| 2010-09-16 | 56,100 | 56,900 | 56,000 | 56,400 | 23 | 564 |
| 2010-09-15 | 55,100 | 56,800 | 54,200 | 56,500 | 114 | 565 |
| 2010-09-14 | 56,200 | 56,300 | 55,200 | 55,900 | 130 | 559 |
| 2010-09-13 | 56,500 | 56,900 | 56,200 | 56,200 | 62 | 562 |
| 2010-09-10 | 56,600 | 57,500 | 56,200 | 56,400 | 85 | 564 |
| 2010-09-09 | 57,000 | 58,000 | 56,600 | 56,600 | 54 | 566 |
| 2010-09-08 | 57,800 | 57,800 | 57,000 | 57,500 | 38 | 575 |
| 2010-09-07 | 57,800 | 58,700 | 57,700 | 58,000 | 81 | 580 |
| 2010-09-06 | 59,500 | 60,000 | 57,600 | 58,000 | 61 | 580 |
| 2010-09-03 | 58,900 | 58,900 | 57,800 | 58,500 | 69 | 585 |
| 2010-09-02 | 58,300 | 59,000 | 56,400 | 58,500 | 153 | 585 |
| 2010-09-01 | 59,500 | 60,000 | 58,600 | 59,200 | 37 | 592 |
| 2010-08-31 | 60,100 | 60,500 | 58,000 | 60,500 | 74 | 605 |
| 2010-08-30 | 60,000 | 61,000 | 60,000 | 60,100 | 50 | 601 |
| 2010-08-27 | 59,300 | 59,900 | 58,500 | 59,900 | 51 | 599 |
| 2010-08-26 | 60,000 | 60,200 | 59,000 | 59,200 | 62 | 592 |
| 2010-08-25 | 62,500 | 62,500 | 58,500 | 60,600 | 109 | 606 |
| 2010-08-24 | 61,100 | 61,600 | 60,000 | 60,500 | 65 | 605 |
| 2010-08-23 | 61,200 | 62,000 | 61,000 | 61,500 | 27 | 615 |
| 2010-08-20 | 61,000 | 61,500 | 61,000 | 61,200 | 38 | 612 |
| 2010-08-19 | 61,400 | 61,500 | 61,200 | 61,300 | 61 | 613 |
| 2010-08-18 | 61,500 | 61,500 | 61,000 | 61,500 | 58 | 615 |
| 2010-08-17 | 61,400 | 61,500 | 61,200 | 61,500 | 55 | 615 |
| 2010-08-16 | 62,000 | 62,400 | 60,200 | 62,400 | 24 | 624 |
| 2010-08-13 | 62,000 | 63,000 | 61,200 | 61,600 | 102 | 616 |
| 2010-08-12 | 63,800 | 63,800 | 62,100 | 63,000 | 40 | 630 |
| 2010-08-11 | 64,100 | 65,000 | 64,000 | 64,700 | 36 | 647 |
| 2010-08-10 | 65,000 | 67,000 | 64,800 | 64,800 | 38 | 648 |
| 2010-08-09 | 65,000 | 66,600 | 65,000 | 65,500 | 20 | 655 |
| 2010-08-06 | 64,900 | 65,200 | 64,900 | 65,200 | 60 | 652 |
| 2010-08-05 | 66,000 | 66,800 | 63,000 | 64,900 | 203 | 649 |
| 2010-08-04 | 67,700 | 67,800 | 66,300 | 66,300 | 75 | 663 |
| 2010-08-03 | 68,200 | 69,000 | 66,800 | 66,800 | 102 | 668 |
| 2010-08-02 | 67,300 | 68,000 | 67,300 | 67,800 | 104 | 678 |
| 2010-07-30 | 67,800 | 68,000 | 66,600 | 66,700 | 92 | 667 |
| 2010-07-29 | 68,000 | 68,300 | 67,600 | 67,800 | 51 | 678 |
| 2010-07-28 | 67,300 | 68,300 | 67,000 | 68,300 | 73 | 683 |
| 2010-07-27 | 67,400 | 67,900 | 67,100 | 67,800 | 48 | 678 |
| 2010-07-26 | 67,000 | 68,300 | 66,900 | 67,200 | 147 | 672 |
| 2010-07-23 | 66,500 | 67,000 | 66,100 | 66,900 | 65 | 669 |
| 2010-07-22 | 67,700 | 68,000 | 66,100 | 66,100 | 216 | 661 |
| 2010-07-21 | 68,300 | 69,000 | 67,600 | 67,700 | 110 | 677 |
| 2010-07-20 | 68,000 | 68,500 | 67,500 | 68,000 | 99 | 680 |
| 2010-07-16 | 69,000 | 69,000 | 66,000 | 68,200 | 271 | 682 |
| 2010-07-15 | 70,000 | 70,200 | 69,100 | 69,100 | 142 | 691 |
| 2010-07-14 | 70,100 | 70,400 | 69,000 | 70,000 | 162 | 700 |
| 2010-07-13 | 70,000 | 71,600 | 68,300 | 68,600 | 706 | 686 |
| 2010-07-12 | 70,300 | 73,800 | 70,300 | 73,800 | 192 | 738 |
| 2010-07-09 | 71,500 | 71,500 | 70,000 | 70,000 | 102 | 700 |
| 2010-07-08 | 70,800 | 70,800 | 69,600 | 70,000 | 82 | 700 |
| 2010-07-07 | 69,800 | 69,800 | 67,800 | 67,800 | 76 | 678 |
| 2010-07-06 | 69,900 | 69,900 | 67,500 | 69,200 | 94 | 692 |
| 2010-07-05 | 69,500 | 69,500 | 68,000 | 68,900 | 122 | 689 |
| 2010-07-02 | 67,500 | 70,000 | 67,000 | 68,500 | 133 | 685 |
| 2010-07-01 | 67,500 | 69,000 | 66,800 | 66,800 | 140 | 668 |
| 2010-06-30 | 67,800 | 68,800 | 67,000 | 68,000 | 182 | 680 |
| 2010-06-29 | 73,500 | 74,500 | 69,500 | 70,300 | 337 | 703 |
| 2010-06-28 | 75,200 | 76,500 | 72,300 | 73,000 | 589 | 730 |
| 2010-06-25 | 69,900 | 70,800 | 69,100 | 70,800 | 133 | 708 |
| 2010-06-24 | 70,500 | 70,900 | 70,000 | 70,800 | 63 | 708 |
| 2010-06-23 | 71,000 | 71,100 | 68,600 | 70,600 | 138 | 706 |
| 2010-06-22 | 71,100 | 71,100 | 70,000 | 70,900 | 46 | 709 |
| 2010-06-21 | 69,200 | 71,000 | 69,100 | 70,500 | 61 | 705 |
| 2010-06-18 | 69,600 | 69,800 | 69,000 | 69,000 | 110 | 690 |
| 2010-06-17 | 70,300 | 70,400 | 69,500 | 69,600 | 55 | 696 |
| 2010-06-16 | 72,000 | 72,000 | 69,500 | 70,000 | 109 | 700 |
| 2010-06-15 | 68,300 | 71,000 | 68,300 | 70,800 | 135 | 708 |
| 2010-06-14 | 68,200 | 70,100 | 68,200 | 69,300 | 138 | 693 |
| 2010-06-11 | 68,800 | 71,000 | 68,000 | 68,200 | 124 | 682 |
| 2010-06-10 | 67,000 | 68,600 | 66,000 | 68,600 | 181 | 686 |
| 2010-06-09 | 71,000 | 71,000 | 68,000 | 68,000 | 282 | 680 |
| 2010-06-08 | 69,900 | 71,700 | 69,900 | 71,500 | 94 | 715 |
| 2010-06-07 | 70,000 | 70,500 | 68,400 | 70,300 | 105 | 703 |
| 2010-06-04 | 74,200 | 74,600 | 71,500 | 72,900 | 77 | 729 |
| 2010-06-03 | 70,800 | 72,700 | 70,800 | 72,700 | 60 | 727 |
| 2010-06-02 | 70,100 | 70,800 | 69,000 | 70,000 | 111 | 700 |
| 2010-06-01 | 71,000 | 71,100 | 70,100 | 70,300 | 129 | 703 |
| 2010-05-31 | 70,000 | 72,300 | 70,000 | 71,900 | 117 | 719 |
| 2010-05-28 | 74,000 | 75,000 | 71,000 | 71,300 | 145 | 713 |
| 2010-05-27 | 70,000 | 72,500 | 68,900 | 72,500 | 351 | 725 |
| 2010-05-26 | 69,500 | 73,000 | 68,300 | 73,000 | 884 | 730 |
| 2010-05-25 | 73,000 | 73,000 | 70,100 | 70,100 | 233 | 701 |
| 2010-05-24 | 73,100 | 74,400 | 72,000 | 73,000 | 172 | 730 |
| 2010-05-21 | 71,100 | 74,300 | 70,500 | 72,000 | 233 | 720 |
| 2010-05-20 | 73,600 | 77,000 | 73,600 | 74,000 | 268 | 740 |
| 2010-05-19 | 72,500 | 79,000 | 71,500 | 78,100 | 670 | 781 |
| 2010-05-18 | 81,300 | 83,000 | 76,600 | 77,000 | 568 | 770 |
| 2010-05-17 | 84,000 | 84,500 | 80,000 | 82,800 | 459 | 828 |
| 2010-05-14 | 86,200 | 88,500 | 83,700 | 85,000 | 266 | 850 |
| 2010-05-13 | 83,500 | 86,000 | 83,400 | 84,800 | 70 | 848 |
| 2010-05-12 | 83,500 | 85,700 | 81,500 | 83,000 | 291 | 830 |
| 2010-05-11 | 90,900 | 91,000 | 82,000 | 82,100 | 635 | 821 |
| 2010-05-10 | 88,500 | 90,800 | 88,500 | 89,900 | 204 | 899 |
| 2010-05-07 | 85,000 | 89,500 | 84,000 | 88,500 | 548 | 885 |
| 2010-05-06 | 91,900 | 93,000 | 90,000 | 90,000 | 327 | 900 |
| 2010-04-30 | 93,800 | 94,000 | 91,500 | 94,000 | 609 | 940 |
| 2010-04-28 | 88,000 | 92,900 | 87,000 | 92,300 | 815 | 923 |
| 2010-04-27 | 90,000 | 90,700 | 88,000 | 89,100 | 324 | 891 |
| 2010-04-26 | 87,300 | 91,200 | 87,000 | 89,400 | 737 | 894 |
| 2010-04-23 | 85,400 | 86,700 | 85,000 | 85,800 | 320 | 858 |
| 2010-04-22 | 85,800 | 86,600 | 84,100 | 86,500 | 221 | 865 |
| 2010-04-21 | 85,300 | 86,600 | 84,000 | 85,100 | 296 | 851 |
| 2010-04-20 | 86,100 | 89,000 | 84,800 | 84,800 | 468 | 848 |
| 2010-04-19 | 86,000 | 87,900 | 85,000 | 85,900 | 655 | 859 |
| 2010-04-16 | 87,000 | 92,000 | 84,800 | 86,300 | 1,489 | 863 |
| 2010-04-15 | 84,800 | 85,900 | 82,100 | 84,700 | 551 | 847 |
| 2010-04-14 | 81,400 | 84,000 | 81,400 | 84,000 | 935 | 840 |
| 2010-04-13 | 80,300 | 81,300 | 80,300 | 80,700 | 265 | 807 |
| 2010-04-12 | 80,400 | 82,000 | 80,300 | 80,300 | 169 | 803 |
| 2010-04-09 | 80,700 | 80,900 | 79,900 | 80,400 | 255 | 804 |
| 2010-04-08 | 81,000 | 81,400 | 80,500 | 80,700 | 122 | 807 |
| 2010-04-07 | 80,300 | 81,200 | 80,300 | 80,700 | 137 | 807 |
| 2010-04-06 | 80,700 | 81,500 | 79,800 | 80,700 | 211 | 807 |
| 2010-04-05 | 81,500 | 81,900 | 80,000 | 80,600 | 177 | 806 |
| 2010-04-02 | 82,400 | 83,000 | 80,000 | 80,800 | 617 | 808 |
| 2010-04-01 | 82,500 | 82,500 | 81,500 | 82,100 | 262 | 821 |
| 2010-03-31 | 82,200 | 83,400 | 81,600 | 82,600 | 354 | 826 |
| 2010-03-30 | 81,200 | 82,000 | 80,200 | 81,900 | 96 | 819 |
| 2010-03-29 | 81,300 | 81,600 | 80,000 | 81,300 | 133 | 813 |
| 2010-03-26 | 80,500 | 82,000 | 80,500 | 80,700 | 133 | 807 |
| 2010-03-25 | 82,500 | 82,500 | 80,600 | 81,800 | 153 | 818 |
| 2010-03-24 | 82,000 | 82,900 | 79,500 | 82,500 | 347 | 825 |
| 2010-03-23 | 82,000 | 83,500 | 82,000 | 83,400 | 387 | 834 |
| 2010-03-19 | 80,500 | 82,000 | 80,000 | 81,000 | 292 | 810 |
| 2010-03-18 | 77,000 | 80,300 | 77,000 | 79,500 | 164 | 795 |
| 2010-03-17 | 74,800 | 78,500 | 74,800 | 76,000 | 140 | 760 |
| 2010-03-16 | 72,500 | 75,000 | 72,500 | 75,000 | 60 | 750 |
| 2010-03-15 | 74,000 | 74,000 | 72,100 | 72,400 | 120 | 724 |
| 2010-03-12 | 72,500 | 74,000 | 72,500 | 74,000 | 21 | 740 |
| 2010-03-11 | 73,200 | 73,200 | 72,000 | 72,500 | 48 | 725 |
| 2010-03-10 | 72,500 | 74,000 | 72,500 | 73,400 | 24 | 734 |
| 2010-03-09 | 74,700 | 76,000 | 73,100 | 73,200 | 93 | 732 |
| 2010-03-08 | 72,000 | 74,700 | 70,800 | 72,200 | 225 | 722 |
| 2010-03-05 | 69,500 | 70,300 | 68,600 | 69,000 | 142 | 690 |
| 2010-03-04 | 69,300 | 70,000 | 67,700 | 68,500 | 93 | 685 |
| 2010-03-03 | 70,000 | 70,300 | 68,500 | 69,000 | 106 | 690 |
| 2010-03-02 | 72,200 | 72,200 | 68,100 | 70,000 | 106 | 700 |
| 2010-03-01 | 71,500 | 73,500 | 69,000 | 70,700 | 246 | 707 |
| 2010-02-26 | 73,600 | 77,000 | 72,000 | 73,000 | 212 | 730 |
| 2010-02-25 | 81,500 | 81,500 | 72,000 | 75,100 | 194 | 751 |
| 2010-02-24 | 79,300 | 80,600 | 79,300 | 80,000 | 69 | 800 |
| 2010-02-23 | 81,100 | 81,100 | 80,000 | 80,100 | 78 | 801 |
| 2010-02-22 | 81,100 | 82,200 | 81,100 | 81,700 | 567 | 817 |
| 2010-02-19 | 80,800 | 82,000 | 80,400 | 80,800 | 233 | 808 |
| 2010-02-18 | 80,800 | 81,000 | 80,700 | 81,000 | 152 | 810 |
| 2010-02-17 | 81,000 | 81,900 | 80,600 | 80,800 | 233 | 808 |
| 2010-02-16 | 81,000 | 81,700 | 81,000 | 81,100 | 240 | 811 |
| 2010-02-15 | 80,900 | 81,700 | 80,800 | 81,000 | 268 | 810 |
| 2010-02-12 | 81,000 | 81,500 | 80,800 | 81,500 | 187 | 815 |
| 2010-02-10 | 80,800 | 82,000 | 80,600 | 82,000 | 259 | 820 |
| 2010-02-09 | 80,600 | 81,000 | 80,500 | 80,800 | 155 | 808 |
| 2010-02-08 | 81,300 | 81,300 | 80,600 | 81,000 | 120 | 810 |
| 2010-02-05 | 81,200 | 81,500 | 81,000 | 81,500 | 555 | 815 |
| 2010-02-04 | 82,500 | 82,500 | 81,500 | 81,900 | 496 | 819 |
| 2010-02-03 | 81,400 | 82,000 | 81,400 | 81,500 | 518 | 815 |
| 2010-02-02 | 82,000 | 82,000 | 81,100 | 81,400 | 601 | 814 |
| 2010-02-01 | 83,400 | 84,000 | 80,500 | 81,000 | 1,673 | 810 |
| 2010-01-29 | 85,800 | 90,800 | 85,500 | 89,400 | 371 | 894 |
| 2010-01-28 | 85,500 | 86,800 | 85,000 | 85,600 | 109 | 856 |
| 2010-01-27 | 85,500 | 86,300 | 85,300 | 85,500 | 44 | 855 |
| 2010-01-26 | 84,500 | 87,500 | 84,500 | 86,400 | 327 | 864 |
| 2010-01-25 | 81,100 | 85,500 | 81,100 | 83,200 | 142 | 832 |
| 2010-01-22 | 82,000 | 82,500 | 81,500 | 82,000 | 131 | 820 |
| 2010-01-21 | 81,000 | 84,000 | 80,400 | 83,000 | 135 | 830 |
| 2010-01-20 | 82,100 | 83,500 | 81,300 | 81,400 | 96 | 814 |
| 2010-01-19 | 82,600 | 83,700 | 82,100 | 83,600 | 42 | 836 |
| 2010-01-18 | 85,200 | 85,200 | 81,500 | 82,000 | 60 | 820 |
| 2010-01-15 | 80,500 | 85,400 | 80,500 | 85,400 | 299 | 854 |
| 2010-01-14 | 87,500 | 87,500 | 83,000 | 85,000 | 69 | 850 |
| 2010-01-13 | 87,200 | 87,200 | 86,000 | 86,000 | 68 | 860 |
| 2010-01-12 | 90,000 | 90,500 | 87,000 | 87,100 | 141 | 871 |
| 2010-01-08 | 80,500 | 93,000 | 80,000 | 85,000 | 654 | 850 |
| 2010-01-07 | 82,000 | 85,000 | 81,100 | 81,200 | 147 | 812 |
| 2010-01-06 | 81,000 | 81,500 | 78,900 | 81,500 | 108 | 815 |
| 2010-01-05 | 79,000 | 81,000 | 78,000 | 81,000 | 233 | 810 |
| 2010-01-04 | 78,700 | 78,700 | 75,500 | 77,500 | 52 | 775 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2005-07-26]1株→5株