9384 内外トランスライン(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 | 1,801 | 1,803 | 1,800 | 1,801 | 800 | 450.25 |
| 2010-12-29 | 1,785 | 1,801 | 1,778 | 1,801 | 900 | 450.25 |
| 2010-12-28 | 1,784 | 1,790 | 1,775 | 1,790 | 1,200 | 447.50 |
| 2010-12-27 | 1,806 | 1,806 | 1,784 | 1,784 | 1,900 | 446 |
| 2010-12-24 | 1,800 | 1,806 | 1,799 | 1,806 | 2,900 | 451.50 |
| 2010-12-22 | 1,800 | 1,805 | 1,795 | 1,796 | 2,100 | 449 |
| 2010-12-21 | 1,780 | 1,815 | 1,780 | 1,801 | 2,500 | 450.25 |
| 2010-12-20 | 1,784 | 1,788 | 1,780 | 1,782 | 2,500 | 445.50 |
| 2010-12-17 | 1,775 | 1,788 | 1,775 | 1,788 | 900 | 447 |
| 2010-12-16 | 1,789 | 1,789 | 1,771 | 1,771 | 500 | 442.75 |
| 2010-12-15 | 1,779 | 1,790 | 1,760 | 1,790 | 5,500 | 447.50 |
| 2010-12-14 | 1,781 | 1,781 | 1,746 | 1,750 | 10,700 | 437.50 |
| 2010-12-13 | 1,764 | 1,800 | 1,764 | 1,781 | 3,900 | 445.25 |
| 2010-12-10 | 1,755 | 1,770 | 1,753 | 1,770 | 1,500 | 442.50 |
| 2010-12-09 | 1,777 | 1,777 | 1,750 | 1,768 | 5,500 | 442 |
| 2010-12-08 | 1,773 | 1,778 | 1,751 | 1,778 | 900 | 444.50 |
| 2010-12-07 | 1,765 | 1,769 | 1,748 | 1,763 | 1,600 | 440.75 |
| 2010-12-06 | 1,754 | 1,754 | 1,754 | 1,754 | 100 | 438.50 |
| 2010-12-03 | 1,750 | 1,754 | 1,750 | 1,754 | 200 | 438.50 |
| 2010-12-02 | 1,747 | 1,765 | 1,734 | 1,765 | 900 | 441.25 |
| 2010-12-01 | 1,725 | 1,725 | 1,720 | 1,720 | 600 | 430 |
| 2010-11-30 | 1,750 | 1,750 | 1,730 | 1,730 | 1,300 | 432.50 |
| 2010-11-29 | 1,764 | 1,764 | 1,724 | 1,731 | 1,500 | 432.75 |
| 2010-11-26 | 1,800 | 1,800 | 1,710 | 1,740 | 2,500 | 435 |
| 2010-11-25 | 1,790 | 1,790 | 1,790 | 1,790 | 200 | 447.50 |
| 2010-11-24 | 1,722 | 1,779 | 1,722 | 1,779 | 300 | 444.75 |
| 2010-11-19 | 1,750 | 1,759 | 1,750 | 1,759 | 700 | 439.75 |
| 2010-11-18 | 1,740 | 1,758 | 1,740 | 1,758 | 600 | 439.50 |
| 2010-11-16 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 445 |
| 2010-11-08 | 1,749 | 1,776 | 1,749 | 1,776 | 600 | 444 |
| 2010-11-05 | 1,748 | 1,750 | 1,748 | 1,750 | 800 | 437.50 |
| 2010-11-04 | 1,741 | 1,751 | 1,741 | 1,751 | 900 | 437.75 |
| 2010-11-02 | 1,751 | 1,751 | 1,700 | 1,741 | 3,500 | 435.25 |
| 2010-11-01 | 1,712 | 1,750 | 1,712 | 1,730 | 800 | 432.50 |
| 2010-10-29 | 1,706 | 1,741 | 1,700 | 1,741 | 1,600 | 435.25 |
| 2010-10-28 | 1,734 | 1,734 | 1,710 | 1,710 | 600 | 427.50 |
| 2010-10-27 | 1,751 | 1,751 | 1,740 | 1,740 | 1,300 | 435 |
| 2010-10-26 | 1,790 | 1,790 | 1,760 | 1,760 | 800 | 440 |
| 2010-10-25 | 1,730 | 1,750 | 1,730 | 1,750 | 800 | 437.50 |
| 2010-10-20 | 1,746 | 1,748 | 1,730 | 1,730 | 500 | 432.50 |
| 2010-10-18 | 1,710 | 1,746 | 1,710 | 1,746 | 700 | 436.50 |
| 2010-10-15 | 1,716 | 1,750 | 1,707 | 1,746 | 3,300 | 436.50 |
| 2010-10-13 | 1,787 | 1,787 | 1,787 | 1,787 | 100 | 446.75 |
| 2010-10-12 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 447.50 |
| 2010-10-07 | 1,720 | 1,750 | 1,720 | 1,750 | 800 | 437.50 |
| 2010-10-06 | 1,752 | 1,752 | 1,726 | 1,750 | 1,200 | 437.50 |
| 2010-10-05 | 1,764 | 1,764 | 1,756 | 1,756 | 300 | 439 |
| 2010-10-04 | 1,820 | 1,820 | 1,820 | 1,820 | 300 | 455 |
| 2010-10-01 | 1,745 | 1,760 | 1,744 | 1,755 | 700 | 438.75 |
| 2010-09-30 | 1,797 | 1,797 | 1,750 | 1,760 | 1,600 | 440 |
| 2010-09-29 | 1,755 | 1,798 | 1,755 | 1,798 | 500 | 449.50 |
| 2010-09-28 | 1,760 | 1,760 | 1,751 | 1,751 | 300 | 437.75 |
| 2010-09-27 | 1,839 | 1,839 | 1,800 | 1,800 | 900 | 450 |
| 2010-09-24 | 1,760 | 1,799 | 1,740 | 1,799 | 2,100 | 449.75 |
| 2010-09-22 | 1,751 | 1,800 | 1,750 | 1,800 | 1,700 | 450 |
| 2010-09-21 | 1,770 | 1,770 | 1,770 | 1,770 | 500 | 442.50 |
| 2010-09-16 | 1,766 | 1,810 | 1,766 | 1,810 | 900 | 452.50 |
| 2010-09-15 | 1,846 | 1,846 | 1,846 | 1,846 | 100 | 461.50 |
| 2010-09-14 | 1,780 | 1,810 | 1,760 | 1,810 | 1,600 | 452.50 |
| 2010-09-13 | 1,700 | 1,760 | 1,700 | 1,755 | 1,600 | 438.75 |
| 2010-09-10 | 1,698 | 1,702 | 1,698 | 1,702 | 1,700 | 425.50 |
| 2010-09-08 | 1,740 | 1,741 | 1,700 | 1,703 | 1,800 | 425.75 |
| 2010-09-07 | 1,740 | 1,740 | 1,702 | 1,702 | 6,800 | 425.50 |
| 2010-09-06 | 1,701 | 1,701 | 1,701 | 1,701 | 200 | 425.25 |
| 2010-09-03 | 1,739 | 1,740 | 1,739 | 1,740 | 600 | 435 |
| 2010-09-02 | 1,740 | 1,740 | 1,740 | 1,740 | 300 | 435 |
| 2010-09-01 | 1,700 | 1,720 | 1,700 | 1,700 | 2,700 | 425 |
| 2010-08-31 | 1,700 | 1,700 | 1,700 | 1,700 | 3,600 | 425 |
| 2010-08-30 | 1,725 | 1,740 | 1,705 | 1,705 | 1,000 | 426.25 |
| 2010-08-27 | 1,700 | 1,700 | 1,700 | 1,700 | 2,300 | 425 |
| 2010-08-26 | 1,709 | 1,710 | 1,695 | 1,710 | 6,800 | 427.50 |
| 2010-08-25 | 1,715 | 1,715 | 1,685 | 1,700 | 1,800 | 425 |
| 2010-08-24 | 1,718 | 1,718 | 1,700 | 1,700 | 900 | 425 |
| 2010-08-23 | 1,700 | 1,720 | 1,700 | 1,720 | 2,200 | 430 |
| 2010-08-20 | 1,700 | 1,700 | 1,660 | 1,700 | 1,100 | 425 |
| 2010-08-18 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 425 |
| 2010-08-17 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 425 |
| 2010-08-16 | 1,700 | 1,740 | 1,700 | 1,700 | 900 | 425 |
| 2010-08-13 | 1,700 | 1,700 | 1,700 | 1,700 | 400 | 425 |
| 2010-08-12 | 1,700 | 1,700 | 1,690 | 1,690 | 900 | 422.50 |
| 2010-08-11 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 425 |
| 2010-08-10 | 1,710 | 1,710 | 1,680 | 1,700 | 2,000 | 425 |
| 2010-08-09 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 437.50 |
| 2010-08-06 | 1,774 | 1,790 | 1,716 | 1,716 | 900 | 429 |
| 2010-08-05 | 1,726 | 1,739 | 1,726 | 1,734 | 3,500 | 433.50 |
| 2010-08-04 | 1,790 | 1,790 | 1,790 | 1,790 | 300 | 447.50 |
| 2010-08-03 | 1,815 | 1,815 | 1,790 | 1,790 | 2,300 | 447.50 |
| 2010-08-02 | 1,740 | 1,810 | 1,740 | 1,760 | 4,000 | 440 |
| 2010-07-30 | 1,701 | 1,710 | 1,700 | 1,700 | 3,300 | 425 |
| 2010-07-29 | 1,700 | 1,700 | 1,700 | 1,700 | 1,100 | 425 |
| 2010-07-28 | 1,700 | 1,700 | 1,700 | 1,700 | 3,700 | 425 |
| 2010-07-27 | 1,701 | 1,701 | 1,701 | 1,701 | 100 | 425.25 |
| 2010-07-26 | 1,700 | 1,701 | 1,700 | 1,701 | 1,800 | 425.25 |
| 2010-07-23 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 425 |
| 2010-07-22 | 1,701 | 1,701 | 1,700 | 1,700 | 600 | 425 |
| 2010-07-21 | 1,730 | 1,740 | 1,650 | 1,738 | 2,600 | 434.50 |
| 2010-07-20 | 1,700 | 1,700 | 1,700 | 1,700 | 700 | 425 |
| 2010-07-16 | 1,699 | 1,700 | 1,699 | 1,700 | 1,800 | 425 |
| 2010-07-15 | 1,700 | 1,700 | 1,699 | 1,699 | 1,400 | 424.75 |
| 2010-07-14 | 1,700 | 1,700 | 1,699 | 1,699 | 400 | 424.75 |
| 2010-07-13 | 1,700 | 1,702 | 1,690 | 1,700 | 3,000 | 425 |
| 2010-07-12 | 1,730 | 1,730 | 1,699 | 1,701 | 3,000 | 425.25 |
| 2010-07-09 | 1,700 | 1,730 | 1,700 | 1,730 | 2,200 | 432.50 |
| 2010-07-08 | 1,680 | 1,710 | 1,680 | 1,700 | 10,900 | 425 |
| 2010-07-07 | 1,658 | 1,658 | 1,581 | 1,640 | 2,000 | 410 |
| 2010-07-06 | 1,655 | 1,660 | 1,640 | 1,660 | 1,100 | 415 |
| 2010-07-05 | 1,631 | 1,664 | 1,625 | 1,655 | 1,700 | 413.75 |
| 2010-07-02 | 1,630 | 1,669 | 1,630 | 1,669 | 2,900 | 417.25 |
| 2010-07-01 | 1,670 | 1,670 | 1,611 | 1,650 | 7,300 | 412.50 |
| 2010-06-30 | 1,580 | 1,595 | 1,580 | 1,595 | 3,200 | 398.75 |
| 2010-06-29 | 1,595 | 1,600 | 1,595 | 1,600 | 3,500 | 400 |
| 2010-06-28 | 1,620 | 1,675 | 1,585 | 1,585 | 3,200 | 396.25 |
| 2010-06-25 | 1,605 | 1,613 | 1,574 | 1,600 | 2,900 | 400 |
| 2010-06-24 | 1,630 | 1,630 | 1,626 | 1,626 | 900 | 406.50 |
| 2010-06-23 | 1,621 | 1,630 | 1,620 | 1,630 | 700 | 407.50 |
| 2010-06-22 | 1,621 | 1,630 | 1,618 | 1,618 | 1,400 | 404.50 |
| 2010-06-21 | 1,620 | 1,629 | 1,604 | 1,629 | 2,000 | 407.25 |
| 2010-06-18 | 1,610 | 1,610 | 1,593 | 1,597 | 500 | 399.25 |
| 2010-06-17 | 1,622 | 1,623 | 1,600 | 1,600 | 2,500 | 400 |
| 2010-06-16 | 1,599 | 1,618 | 1,580 | 1,610 | 5,100 | 402.50 |
| 2010-06-15 | 1,522 | 1,590 | 1,522 | 1,566 | 7,200 | 391.50 |
| 2010-06-14 | 1,524 | 1,535 | 1,524 | 1,535 | 2,100 | 383.75 |
| 2010-06-11 | 1,511 | 1,530 | 1,511 | 1,530 | 1,400 | 382.50 |
| 2010-06-10 | 1,505 | 1,511 | 1,502 | 1,510 | 2,200 | 377.50 |
| 2010-06-09 | 1,500 | 1,510 | 1,500 | 1,506 | 1,200 | 376.50 |
| 2010-06-08 | 1,494 | 1,505 | 1,494 | 1,505 | 1,100 | 376.25 |
| 2010-06-07 | 1,526 | 1,526 | 1,501 | 1,520 | 2,100 | 380 |
| 2010-06-04 | 1,520 | 1,532 | 1,517 | 1,530 | 1,500 | 382.50 |
| 2010-06-03 | 1,528 | 1,532 | 1,504 | 1,518 | 3,400 | 379.50 |
| 2010-06-02 | 1,530 | 1,530 | 1,501 | 1,501 | 2,200 | 375.25 |
| 2010-06-01 | 1,531 | 1,532 | 1,512 | 1,512 | 900 | 378 |
| 2010-05-31 | 1,530 | 1,535 | 1,525 | 1,533 | 2,600 | 383.25 |
| 2010-05-28 | 1,520 | 1,530 | 1,500 | 1,510 | 5,400 | 377.50 |
| 2010-05-27 | 1,475 | 1,522 | 1,450 | 1,491 | 2,200 | 372.75 |
| 2010-05-26 | 1,490 | 1,490 | 1,475 | 1,485 | 3,100 | 371.25 |
| 2010-05-25 | 1,512 | 1,520 | 1,483 | 1,483 | 7,500 | 370.75 |
| 2010-05-24 | 1,523 | 1,526 | 1,512 | 1,520 | 17,400 | 380 |
| 2010-05-21 | 1,571 | 1,600 | 1,506 | 1,570 | 5,000 | 392.50 |
| 2010-05-20 | 1,655 | 1,680 | 1,611 | 1,651 | 600 | 412.75 |
| 2010-05-19 | 1,625 | 1,700 | 1,622 | 1,695 | 2,000 | 423.75 |
| 2010-05-18 | 1,655 | 1,670 | 1,640 | 1,665 | 1,900 | 416.25 |
| 2010-05-17 | 1,701 | 1,760 | 1,695 | 1,695 | 8,000 | 423.75 |
| 2010-05-14 | 1,600 | 1,660 | 1,599 | 1,650 | 1,700 | 412.50 |
| 2010-05-13 | 1,566 | 1,590 | 1,562 | 1,590 | 1,700 | 397.50 |
| 2010-05-12 | 1,550 | 1,597 | 1,515 | 1,597 | 5,200 | 399.25 |
| 2010-05-11 | 1,582 | 1,640 | 1,553 | 1,560 | 10,300 | 390 |
| 2010-05-10 | 1,720 | 1,720 | 1,600 | 1,650 | 6,300 | 412.50 |
| 2010-05-07 | 1,789 | 1,789 | 1,701 | 1,720 | 6,600 | 430 |
| 2010-05-06 | 1,830 | 1,890 | 1,807 | 1,830 | 9,400 | 457.50 |
| 2010-04-30 | 1,801 | 1,896 | 1,801 | 1,861 | 4,200 | 465.25 |
| 2010-04-28 | 1,845 | 1,850 | 1,818 | 1,820 | 1,600 | 455 |
| 2010-04-27 | 1,770 | 1,900 | 1,750 | 1,850 | 6,600 | 462.50 |
| 2010-04-26 | 1,983 | 1,983 | 1,715 | 1,770 | 7,700 | 442.50 |
| 2010-04-23 | 1,700 | 1,705 | 1,699 | 1,703 | 4,000 | 425.75 |
| 2010-04-22 | 1,699 | 1,700 | 1,650 | 1,699 | 2,900 | 424.75 |
| 2010-04-21 | 1,700 | 1,700 | 1,657 | 1,670 | 5,500 | 417.50 |
| 2010-04-20 | 1,700 | 1,710 | 1,700 | 1,700 | 7,300 | 425 |
| 2010-04-19 | 1,640 | 1,680 | 1,620 | 1,680 | 4,900 | 420 |
| 2010-04-16 | 1,614 | 1,615 | 1,601 | 1,601 | 800 | 400.25 |
| 2010-04-15 | 1,600 | 1,610 | 1,590 | 1,600 | 4,800 | 400 |
| 2010-04-14 | 1,599 | 1,600 | 1,579 | 1,590 | 4,400 | 397.50 |
| 2010-04-13 | 1,600 | 1,600 | 1,571 | 1,600 | 1,500 | 400 |
| 2010-04-12 | 1,605 | 1,620 | 1,600 | 1,600 | 6,700 | 400 |
| 2010-04-09 | 1,550 | 1,610 | 1,550 | 1,605 | 12,800 | 401.25 |
| 2010-04-08 | 1,500 | 1,549 | 1,500 | 1,530 | 4,900 | 382.50 |
| 2010-04-07 | 1,434 | 1,510 | 1,434 | 1,500 | 13,300 | 375 |
| 2010-04-06 | 1,431 | 1,431 | 1,376 | 1,425 | 2,200 | 356.25 |
| 2010-04-05 | 1,450 | 1,459 | 1,430 | 1,433 | 6,900 | 358.25 |
| 2010-04-02 | 1,484 | 1,484 | 1,410 | 1,457 | 4,300 | 364.25 |
| 2010-04-01 | 1,427 | 1,430 | 1,400 | 1,430 | 6,300 | 357.50 |
| 2010-03-31 | 1,405 | 1,427 | 1,400 | 1,427 | 1,200 | 356.75 |
| 2010-03-30 | 1,400 | 1,410 | 1,400 | 1,405 | 2,600 | 351.25 |
| 2010-03-29 | 1,403 | 1,407 | 1,400 | 1,400 | 3,500 | 350 |
| 2010-03-26 | 1,406 | 1,410 | 1,401 | 1,401 | 2,400 | 350.25 |
| 2010-03-25 | 1,421 | 1,423 | 1,399 | 1,400 | 10,600 | 350 |
| 2010-03-24 | 1,319 | 1,420 | 1,319 | 1,415 | 26,100 | 353.75 |
| 2010-03-23 | 1,321 | 1,321 | 1,300 | 1,310 | 3,400 | 327.50 |
| 2010-03-19 | 1,315 | 1,340 | 1,310 | 1,340 | 8,100 | 335 |
| 2010-03-18 | 1,293 | 1,320 | 1,290 | 1,315 | 12,500 | 328.75 |
| 2010-03-17 | 1,283 | 1,283 | 1,250 | 1,275 | 2,000 | 318.75 |
| 2010-03-16 | 1,290 | 1,290 | 1,270 | 1,283 | 2,100 | 320.75 |
| 2010-03-15 | 1,255 | 1,290 | 1,251 | 1,290 | 6,200 | 322.50 |
| 2010-03-12 | 1,250 | 1,269 | 1,250 | 1,250 | 8,200 | 312.50 |
| 2010-03-11 | 1,180 | 1,268 | 1,179 | 1,266 | 23,900 | 316.50 |
| 2010-03-10 | 1,150 | 1,158 | 1,135 | 1,158 | 1,500 | 289.50 |
| 2010-03-09 | 1,129 | 1,140 | 1,129 | 1,140 | 200 | 285 |
| 2010-03-08 | 1,149 | 1,159 | 1,115 | 1,159 | 2,600 | 289.75 |
| 2010-03-05 | 1,115 | 1,130 | 1,115 | 1,120 | 1,600 | 280 |
| 2010-03-04 | 1,117 | 1,117 | 1,110 | 1,115 | 1,800 | 278.75 |
| 2010-03-03 | 1,110 | 1,118 | 1,110 | 1,117 | 2,300 | 279.25 |
| 2010-03-02 | 1,115 | 1,115 | 1,100 | 1,105 | 1,900 | 276.25 |
| 2010-03-01 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 275 |
| 2010-02-26 | 1,118 | 1,118 | 1,080 | 1,110 | 5,300 | 277.50 |
| 2010-02-25 | 1,102 | 1,102 | 1,071 | 1,100 | 2,600 | 275 |
| 2010-02-24 | 1,101 | 1,102 | 1,101 | 1,102 | 500 | 275.50 |
| 2010-02-23 | 1,114 | 1,114 | 1,100 | 1,100 | 400 | 275 |
| 2010-02-22 | 1,101 | 1,101 | 1,090 | 1,101 | 3,300 | 275.25 |
| 2010-02-19 | 1,105 | 1,105 | 1,101 | 1,101 | 500 | 275.25 |
| 2010-02-18 | 1,099 | 1,120 | 1,099 | 1,101 | 3,300 | 275.25 |
| 2010-02-17 | 1,099 | 1,099 | 1,090 | 1,094 | 2,500 | 273.50 |
| 2010-02-16 | 1,068 | 1,086 | 1,068 | 1,080 | 2,600 | 270 |
| 2010-02-15 | 1,064 | 1,084 | 1,064 | 1,066 | 1,800 | 266.50 |
| 2010-02-12 | 1,056 | 1,060 | 1,056 | 1,060 | 3,100 | 265 |
| 2010-02-10 | 1,054 | 1,055 | 1,054 | 1,055 | 600 | 263.75 |
| 2010-02-09 | 1,070 | 1,070 | 1,050 | 1,054 | 2,400 | 263.50 |
| 2010-02-08 | 1,092 | 1,092 | 1,058 | 1,070 | 1,900 | 267.50 |
| 2010-02-05 | 1,080 | 1,090 | 1,080 | 1,090 | 1,300 | 272.50 |
| 2010-02-04 | 1,100 | 1,100 | 1,088 | 1,088 | 400 | 272 |
| 2010-02-03 | 1,086 | 1,101 | 1,086 | 1,086 | 2,800 | 271.50 |
| 2010-02-02 | 1,122 | 1,125 | 1,101 | 1,101 | 1,100 | 275.25 |
| 2010-02-01 | 1,107 | 1,107 | 1,082 | 1,100 | 2,000 | 275 |
| 2010-01-29 | 1,109 | 1,120 | 1,106 | 1,106 | 3,200 | 276.50 |
| 2010-01-28 | 1,125 | 1,139 | 1,120 | 1,139 | 500 | 284.75 |
| 2010-01-27 | 1,128 | 1,128 | 1,101 | 1,125 | 700 | 281.25 |
| 2010-01-26 | 1,140 | 1,140 | 1,122 | 1,139 | 1,800 | 284.75 |
| 2010-01-25 | 1,130 | 1,139 | 1,130 | 1,139 | 400 | 284.75 |
| 2010-01-22 | 1,140 | 1,150 | 1,125 | 1,150 | 900 | 287.50 |
| 2010-01-21 | 1,129 | 1,130 | 1,128 | 1,130 | 600 | 282.50 |
| 2010-01-20 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 282.50 |
| 2010-01-19 | 1,132 | 1,143 | 1,130 | 1,130 | 1,400 | 282.50 |
| 2010-01-18 | 1,132 | 1,132 | 1,132 | 1,132 | 300 | 283 |
| 2010-01-15 | 1,138 | 1,145 | 1,130 | 1,132 | 4,900 | 283 |
| 2010-01-14 | 1,130 | 1,140 | 1,120 | 1,140 | 1,900 | 285 |
| 2010-01-13 | 1,125 | 1,125 | 1,125 | 1,125 | 200 | 281.25 |
| 2010-01-12 | 1,128 | 1,130 | 1,111 | 1,129 | 1,300 | 282.25 |
| 2010-01-08 | 1,130 | 1,137 | 1,102 | 1,120 | 2,900 | 280 |
| 2010-01-07 | 1,121 | 1,124 | 1,112 | 1,124 | 1,000 | 281 |
| 2010-01-06 | 1,104 | 1,130 | 1,104 | 1,120 | 900 | 280 |
| 2010-01-05 | 1,111 | 1,127 | 1,111 | 1,127 | 700 | 281.75 |
| 2010-01-04 | 1,110 | 1,110 | 1,110 | 1,110 | 400 | 277.50 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2012-06-27]1株→2株
