9444 (株)トーシンホールディングス 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 | 4,370 | 4,395 | 4,350 | 4,390 | 240 | 439 |
| 2010-12-29 | 4,365 | 4,380 | 4,330 | 4,370 | 206 | 437 |
| 2010-12-28 | 4,340 | 4,360 | 4,335 | 4,355 | 151 | 435.50 |
| 2010-12-27 | 4,360 | 4,420 | 4,330 | 4,340 | 732 | 434 |
| 2010-12-24 | 4,380 | 4,400 | 4,360 | 4,400 | 726 | 440 |
| 2010-12-22 | 4,415 | 4,415 | 4,390 | 4,400 | 256 | 440 |
| 2010-12-21 | 4,420 | 4,420 | 4,385 | 4,415 | 179 | 441.50 |
| 2010-12-20 | 4,410 | 4,410 | 4,375 | 4,395 | 503 | 439.50 |
| 2010-12-17 | 4,405 | 4,415 | 4,400 | 4,415 | 273 | 441.50 |
| 2010-12-16 | 4,420 | 4,425 | 4,400 | 4,415 | 307 | 441.50 |
| 2010-12-15 | 4,420 | 4,430 | 4,405 | 4,425 | 405 | 442.50 |
| 2010-12-14 | 4,400 | 4,440 | 4,360 | 4,400 | 443 | 440 |
| 2010-12-13 | 4,380 | 4,430 | 4,380 | 4,410 | 482 | 441 |
| 2010-12-10 | 4,510 | 4,520 | 4,490 | 4,500 | 275 | 450 |
| 2010-12-09 | 4,520 | 4,520 | 4,505 | 4,520 | 88 | 452 |
| 2010-12-08 | 4,495 | 4,540 | 4,490 | 4,515 | 147 | 451.50 |
| 2010-12-07 | 4,525 | 4,535 | 4,490 | 4,530 | 391 | 453 |
| 2010-12-06 | 4,510 | 4,590 | 4,510 | 4,515 | 224 | 451.50 |
| 2010-12-03 | 4,600 | 4,620 | 4,500 | 4,600 | 445 | 460 |
| 2010-12-02 | 4,550 | 4,605 | 4,550 | 4,560 | 118 | 456 |
| 2010-12-01 | 4,590 | 4,610 | 4,550 | 4,590 | 497 | 459 |
| 2010-11-30 | 4,580 | 4,680 | 4,575 | 4,590 | 265 | 459 |
| 2010-11-29 | 4,495 | 4,600 | 4,495 | 4,575 | 222 | 457.50 |
| 2010-11-26 | 4,490 | 4,555 | 4,490 | 4,490 | 818 | 449 |
| 2010-11-25 | 4,440 | 4,495 | 4,430 | 4,490 | 385 | 449 |
| 2010-11-24 | 4,405 | 4,440 | 4,400 | 4,440 | 158 | 444 |
| 2010-11-22 | 4,480 | 4,480 | 4,415 | 4,450 | 288 | 445 |
| 2010-11-19 | 4,445 | 4,445 | 4,405 | 4,415 | 195 | 441.50 |
| 2010-11-18 | 4,410 | 4,445 | 4,410 | 4,425 | 120 | 442.50 |
| 2010-11-17 | 4,410 | 4,450 | 4,400 | 4,450 | 73 | 445 |
| 2010-11-16 | 4,415 | 4,460 | 4,410 | 4,460 | 122 | 446 |
| 2010-11-15 | 4,425 | 4,485 | 4,395 | 4,430 | 160 | 443 |
| 2010-11-12 | 4,435 | 4,435 | 4,400 | 4,430 | 121 | 443 |
| 2010-11-11 | 4,400 | 4,430 | 4,390 | 4,405 | 153 | 440.50 |
| 2010-11-10 | 4,375 | 4,400 | 4,370 | 4,385 | 109 | 438.50 |
| 2010-11-09 | 4,380 | 4,380 | 4,355 | 4,375 | 105 | 437.50 |
| 2010-11-08 | 4,385 | 4,400 | 4,365 | 4,390 | 180 | 439 |
| 2010-11-05 | 4,300 | 4,390 | 4,290 | 4,380 | 302 | 438 |
| 2010-11-04 | 4,300 | 4,315 | 4,215 | 4,280 | 127 | 428 |
| 2010-11-02 | 4,210 | 4,365 | 4,210 | 4,215 | 239 | 421.50 |
| 2010-11-01 | 4,440 | 4,440 | 4,240 | 4,280 | 273 | 428 |
| 2010-10-29 | 4,495 | 4,500 | 4,360 | 4,440 | 306 | 444 |
| 2010-10-28 | 4,500 | 4,520 | 4,470 | 4,480 | 132 | 448 |
| 2010-10-27 | 4,520 | 4,685 | 4,440 | 4,520 | 1,110 | 452 |
| 2010-10-26 | 4,795 | 4,845 | 4,625 | 4,845 | 1,151 | 484.50 |
| 2010-10-25 | 4,810 | 4,825 | 4,785 | 4,795 | 471 | 479.50 |
| 2010-10-22 | 4,770 | 4,840 | 4,770 | 4,805 | 279 | 480.50 |
| 2010-10-21 | 4,870 | 4,870 | 4,795 | 4,850 | 217 | 485 |
| 2010-10-20 | 4,835 | 4,890 | 4,740 | 4,880 | 565 | 488 |
| 2010-10-19 | 4,800 | 4,890 | 4,800 | 4,835 | 111 | 483.50 |
| 2010-10-18 | 4,580 | 4,870 | 4,580 | 4,870 | 712 | 487 |
| 2010-10-15 | 4,905 | 4,930 | 4,780 | 4,900 | 521 | 490 |
| 2010-10-14 | 4,945 | 4,945 | 4,890 | 4,900 | 356 | 490 |
| 2010-10-13 | 4,985 | 4,985 | 4,900 | 4,910 | 335 | 491 |
| 2010-10-12 | 4,900 | 4,945 | 4,900 | 4,915 | 423 | 491.50 |
| 2010-10-08 | 4,975 | 4,980 | 4,950 | 4,980 | 253 | 498 |
| 2010-10-07 | 4,935 | 4,985 | 4,935 | 4,980 | 68 | 498 |
| 2010-10-06 | 4,915 | 4,960 | 4,915 | 4,945 | 218 | 494.50 |
| 2010-10-05 | 4,900 | 4,935 | 4,850 | 4,930 | 120 | 493 |
| 2010-10-04 | 4,990 | 4,990 | 4,870 | 4,900 | 531 | 490 |
| 2010-10-01 | 4,990 | 4,990 | 4,970 | 4,985 | 597 | 498.50 |
| 2010-09-30 | 4,975 | 4,985 | 4,965 | 4,985 | 693 | 498.50 |
| 2010-09-29 | 4,895 | 4,970 | 4,880 | 4,965 | 820 | 496.50 |
| 2010-09-28 | 4,870 | 4,895 | 4,870 | 4,880 | 326 | 488 |
| 2010-09-27 | 4,850 | 4,925 | 4,850 | 4,870 | 393 | 487 |
| 2010-09-24 | 4,825 | 4,850 | 4,755 | 4,850 | 663 | 485 |
| 2010-09-22 | 4,790 | 4,830 | 4,770 | 4,805 | 130 | 480.50 |
| 2010-09-21 | 4,850 | 4,850 | 4,750 | 4,750 | 376 | 475 |
| 2010-09-17 | 4,780 | 4,830 | 4,775 | 4,830 | 125 | 483 |
| 2010-09-16 | 4,795 | 4,835 | 4,795 | 4,815 | 192 | 481.50 |
| 2010-09-15 | 4,760 | 4,835 | 4,745 | 4,835 | 120 | 483.50 |
| 2010-09-14 | 4,780 | 4,830 | 4,780 | 4,830 | 184 | 483 |
| 2010-09-13 | 4,725 | 4,815 | 4,720 | 4,770 | 807 | 477 |
| 2010-09-10 | 4,900 | 4,930 | 4,800 | 4,865 | 772 | 486.50 |
| 2010-09-09 | 4,940 | 4,945 | 4,900 | 4,900 | 96 | 490 |
| 2010-09-08 | 4,925 | 4,945 | 4,870 | 4,935 | 112 | 493.50 |
| 2010-09-07 | 4,910 | 4,935 | 4,870 | 4,935 | 143 | 493.50 |
| 2010-09-06 | 4,920 | 4,930 | 4,830 | 4,930 | 110 | 493 |
| 2010-09-03 | 4,850 | 4,940 | 4,750 | 4,925 | 397 | 492.50 |
| 2010-09-02 | 4,855 | 4,895 | 4,780 | 4,800 | 449 | 480 |
| 2010-09-01 | 4,890 | 4,965 | 4,860 | 4,880 | 174 | 488 |
| 2010-08-31 | 4,935 | 4,980 | 4,900 | 4,960 | 568 | 496 |
| 2010-08-30 | 4,905 | 4,960 | 4,890 | 4,930 | 297 | 493 |
| 2010-08-27 | 4,850 | 4,895 | 4,850 | 4,890 | 426 | 489 |
| 2010-08-26 | 4,815 | 4,855 | 4,815 | 4,850 | 346 | 485 |
| 2010-08-25 | 4,725 | 4,840 | 4,655 | 4,815 | 240 | 481.50 |
| 2010-08-24 | 4,780 | 4,790 | 4,215 | 4,650 | 1,013 | 465 |
| 2010-08-23 | 4,820 | 4,865 | 4,785 | 4,785 | 178 | 478.50 |
| 2010-08-20 | 4,835 | 4,880 | 4,810 | 4,880 | 233 | 488 |
| 2010-08-19 | 4,850 | 4,885 | 4,830 | 4,865 | 223 | 486.50 |
| 2010-08-18 | 4,855 | 4,895 | 4,855 | 4,860 | 145 | 486 |
| 2010-08-17 | 4,985 | 4,985 | 4,860 | 4,890 | 347 | 489 |
| 2010-08-16 | 4,910 | 4,990 | 4,910 | 4,950 | 177 | 495 |
| 2010-08-13 | 4,990 | 4,990 | 4,920 | 4,980 | 184 | 498 |
| 2010-08-12 | 4,905 | 5,050 | 4,900 | 4,950 | 417 | 495 |
| 2010-08-11 | 4,910 | 4,995 | 4,900 | 4,975 | 139 | 497.50 |
| 2010-08-10 | 5,010 | 5,090 | 4,955 | 5,010 | 175 | 501 |
| 2010-08-09 | 5,000 | 5,100 | 4,955 | 5,010 | 154 | 501 |
| 2010-08-06 | 5,000 | 5,030 | 4,950 | 5,020 | 93 | 502 |
| 2010-08-05 | 5,040 | 5,040 | 5,010 | 5,020 | 335 | 502 |
| 2010-08-04 | 5,000 | 5,040 | 4,990 | 5,040 | 288 | 504 |
| 2010-08-03 | 4,980 | 5,020 | 4,980 | 4,990 | 66 | 499 |
| 2010-08-02 | 4,970 | 5,010 | 4,970 | 4,980 | 37 | 498 |
| 2010-07-30 | 4,950 | 5,120 | 4,940 | 5,000 | 222 | 500 |
| 2010-07-29 | 5,080 | 5,110 | 4,990 | 5,110 | 263 | 511 |
| 2010-07-28 | 5,070 | 5,080 | 5,030 | 5,050 | 39 | 505 |
| 2010-07-27 | 4,990 | 5,080 | 4,990 | 5,070 | 148 | 507 |
| 2010-07-26 | 5,010 | 5,030 | 5,000 | 5,010 | 664 | 501 |
| 2010-07-23 | 4,870 | 5,010 | 4,870 | 5,010 | 337 | 501 |
| 2010-07-22 | 4,900 | 4,975 | 4,860 | 4,870 | 602 | 487 |
| 2010-07-21 | 5,000 | 5,000 | 4,910 | 4,915 | 182 | 491.50 |
| 2010-07-20 | 5,000 | 5,030 | 4,940 | 4,975 | 145 | 497.50 |
| 2010-07-16 | 5,030 | 5,090 | 4,990 | 5,010 | 492 | 501 |
| 2010-07-15 | 4,970 | 5,040 | 4,970 | 5,040 | 87 | 504 |
| 2010-07-14 | 4,980 | 5,000 | 4,945 | 4,995 | 116 | 499.50 |
| 2010-07-13 | 4,995 | 5,000 | 4,945 | 4,970 | 135 | 497 |
| 2010-07-12 | 4,980 | 4,990 | 4,950 | 4,965 | 93 | 496.50 |
| 2010-07-09 | 4,950 | 4,990 | 4,925 | 4,980 | 231 | 498 |
| 2010-07-08 | 4,960 | 5,090 | 4,880 | 4,965 | 539 | 496.50 |
| 2010-07-07 | 5,090 | 5,090 | 4,940 | 4,975 | 120 | 497.50 |
| 2010-07-06 | 4,970 | 5,050 | 4,905 | 4,990 | 134 | 499 |
| 2010-07-05 | 4,900 | 5,010 | 4,880 | 4,970 | 175 | 497 |
| 2010-07-02 | 4,880 | 5,030 | 4,880 | 4,950 | 121 | 495 |
| 2010-07-01 | 5,020 | 5,020 | 4,960 | 4,960 | 94 | 496 |
| 2010-06-30 | 5,080 | 5,080 | 4,880 | 5,020 | 605 | 502 |
| 2010-06-29 | 5,020 | 5,200 | 5,000 | 5,150 | 544 | 515 |
| 2010-06-28 | 5,120 | 5,190 | 5,020 | 5,060 | 934 | 506 |
| 2010-06-25 | 5,040 | 5,150 | 5,000 | 5,120 | 514 | 512 |
| 2010-06-24 | 5,110 | 5,110 | 5,000 | 5,040 | 350 | 504 |
| 2010-06-23 | 5,040 | 5,090 | 5,040 | 5,050 | 118 | 505 |
| 2010-06-22 | 5,250 | 5,250 | 5,010 | 5,040 | 512 | 504 |
| 2010-06-21 | 5,050 | 5,370 | 5,030 | 5,150 | 572 | 515 |
| 2010-06-18 | 5,090 | 5,090 | 5,000 | 5,010 | 319 | 501 |
| 2010-06-17 | 5,200 | 5,210 | 5,000 | 5,050 | 1,179 | 505 |
| 2010-06-16 | 5,200 | 5,200 | 5,120 | 5,190 | 366 | 519 |
| 2010-06-15 | 5,210 | 5,360 | 5,010 | 5,200 | 1,468 | 520 |
| 2010-06-14 | 5,590 | 5,690 | 5,110 | 5,110 | 4,279 | 511 |
| 2010-06-11 | 5,640 | 5,690 | 5,550 | 5,620 | 623 | 562 |
| 2010-06-10 | 5,600 | 5,630 | 5,490 | 5,630 | 597 | 563 |
| 2010-06-09 | 5,580 | 5,580 | 5,360 | 5,560 | 964 | 556 |
| 2010-06-08 | 5,420 | 5,580 | 5,340 | 5,580 | 952 | 558 |
| 2010-06-07 | 5,400 | 5,420 | 5,300 | 5,420 | 671 | 542 |
| 2010-06-04 | 5,370 | 5,430 | 5,300 | 5,410 | 680 | 541 |
| 2010-06-03 | 5,290 | 5,350 | 5,220 | 5,320 | 218 | 532 |
| 2010-06-02 | 5,300 | 5,340 | 5,280 | 5,340 | 109 | 534 |
| 2010-06-01 | 5,220 | 5,360 | 5,220 | 5,350 | 469 | 535 |
| 2010-05-31 | 5,230 | 5,300 | 5,200 | 5,290 | 262 | 529 |
| 2010-05-28 | 5,290 | 5,300 | 5,220 | 5,260 | 229 | 526 |
| 2010-05-27 | 5,160 | 5,200 | 5,050 | 5,200 | 312 | 520 |
| 2010-05-26 | 5,100 | 5,170 | 5,100 | 5,100 | 630 | 510 |
| 2010-05-25 | 5,070 | 5,200 | 4,970 | 5,100 | 438 | 510 |
| 2010-05-24 | 5,170 | 5,200 | 5,100 | 5,170 | 109 | 517 |
| 2010-05-21 | 5,000 | 5,200 | 4,970 | 5,150 | 511 | 515 |
| 2010-05-20 | 5,260 | 5,260 | 5,010 | 5,240 | 220 | 524 |
| 2010-05-19 | 5,140 | 5,310 | 4,950 | 5,300 | 910 | 530 |
| 2010-05-18 | 5,290 | 5,380 | 5,200 | 5,220 | 335 | 522 |
| 2010-05-17 | 5,410 | 5,410 | 5,250 | 5,380 | 282 | 538 |
| 2010-05-14 | 5,400 | 5,440 | 5,360 | 5,420 | 125 | 542 |
| 2010-05-13 | 5,470 | 5,470 | 5,310 | 5,410 | 142 | 541 |
| 2010-05-12 | 5,300 | 5,460 | 5,270 | 5,400 | 374 | 540 |
| 2010-05-11 | 5,500 | 5,620 | 5,290 | 5,500 | 563 | 550 |
| 2010-05-10 | 5,200 | 5,490 | 5,180 | 5,490 | 557 | 549 |
| 2010-05-07 | 5,180 | 5,400 | 5,100 | 5,280 | 951 | 528 |
| 2010-05-06 | 5,580 | 5,580 | 5,480 | 5,480 | 626 | 548 |
| 2010-04-30 | 5,670 | 5,680 | 5,560 | 5,580 | 727 | 558 |
| 2010-04-28 | 5,500 | 5,620 | 5,490 | 5,520 | 950 | 552 |
| 2010-04-27 | 5,800 | 5,840 | 5,680 | 5,680 | 1,607 | 568 |
| 2010-04-26 | 6,020 | 6,090 | 5,970 | 6,010 | 2,981 | 601 |
| 2010-04-23 | 6,040 | 6,040 | 6,000 | 6,020 | 1,195 | 602 |
| 2010-04-22 | 6,000 | 6,000 | 5,930 | 5,990 | 1,192 | 599 |
| 2010-04-21 | 5,930 | 6,000 | 5,930 | 6,000 | 932 | 600 |
| 2010-04-20 | 5,970 | 5,990 | 5,910 | 5,940 | 652 | 594 |
| 2010-04-19 | 6,000 | 6,000 | 5,930 | 5,970 | 602 | 597 |
| 2010-04-16 | 6,060 | 6,060 | 5,900 | 6,010 | 1,340 | 601 |
| 2010-04-15 | 5,980 | 6,060 | 5,980 | 6,050 | 1,039 | 605 |
| 2010-04-14 | 5,950 | 6,000 | 5,800 | 5,980 | 1,324 | 598 |
| 2010-04-13 | 5,970 | 5,990 | 5,850 | 5,940 | 2,064 | 594 |
| 2010-04-12 | 6,080 | 6,090 | 6,030 | 6,060 | 1,132 | 606 |
| 2010-04-09 | 6,080 | 6,100 | 6,030 | 6,080 | 666 | 608 |
| 2010-04-08 | 6,040 | 6,100 | 5,960 | 6,080 | 947 | 608 |
| 2010-04-07 | 6,100 | 6,140 | 5,980 | 6,040 | 1,906 | 604 |
| 2010-04-06 | 6,080 | 6,110 | 5,950 | 6,050 | 1,443 | 605 |
| 2010-04-05 | 5,850 | 6,050 | 5,810 | 5,980 | 2,431 | 598 |
| 2010-04-02 | 5,900 | 5,930 | 5,750 | 5,800 | 2,230 | 580 |
| 2010-04-01 | 5,970 | 5,970 | 5,770 | 5,830 | 1,525 | 583 |
| 2010-03-31 | 5,800 | 5,850 | 5,770 | 5,770 | 1,183 | 577 |
| 2010-03-30 | 5,700 | 5,780 | 5,700 | 5,760 | 1,229 | 576 |
| 2010-03-29 | 5,500 | 5,660 | 5,500 | 5,660 | 2,554 | 566 |
| 2010-03-26 | 5,310 | 5,400 | 5,280 | 5,390 | 1,316 | 539 |
| 2010-03-25 | 5,150 | 5,290 | 5,150 | 5,280 | 1,046 | 528 |
| 2010-03-24 | 5,150 | 5,180 | 5,140 | 5,170 | 417 | 517 |
| 2010-03-23 | 5,150 | 5,200 | 5,110 | 5,200 | 458 | 520 |
| 2010-03-19 | 5,150 | 5,170 | 5,080 | 5,150 | 806 | 515 |
| 2010-03-18 | 5,240 | 5,240 | 5,100 | 5,140 | 885 | 514 |
| 2010-03-17 | 5,200 | 5,280 | 5,150 | 5,210 | 619 | 521 |
| 2010-03-16 | 5,200 | 5,220 | 5,080 | 5,180 | 993 | 518 |
| 2010-03-15 | 5,110 | 5,180 | 5,020 | 5,160 | 780 | 516 |
| 2010-03-12 | 4,975 | 5,090 | 4,860 | 5,090 | 676 | 509 |
| 2010-03-11 | 4,920 | 4,950 | 4,850 | 4,905 | 1,004 | 490.50 |
| 2010-03-10 | 5,100 | 5,200 | 4,920 | 5,000 | 1,275 | 500 |
| 2010-03-09 | 5,490 | 5,550 | 5,170 | 5,180 | 2,742 | 518 |
| 2010-03-08 | 5,200 | 5,980 | 5,110 | 5,660 | 6,211 | 566 |
| 2010-03-05 | 4,915 | 5,120 | 4,915 | 5,110 | 614 | 511 |
| 2010-03-04 | 5,150 | 5,150 | 4,880 | 4,955 | 719 | 495.50 |
| 2010-03-03 | 5,240 | 5,290 | 4,765 | 5,220 | 2,340 | 522 |
| 2010-03-02 | 5,010 | 5,190 | 5,010 | 5,180 | 2,244 | 518 |
| 2010-03-01 | 4,820 | 4,995 | 4,815 | 4,995 | 1,354 | 499.50 |
| 2010-02-26 | 4,635 | 4,750 | 4,635 | 4,750 | 1,485 | 475 |
| 2010-02-25 | 4,535 | 4,650 | 4,530 | 4,635 | 1,143 | 463.50 |
| 2010-02-24 | 4,500 | 4,525 | 4,480 | 4,525 | 294 | 452.50 |
| 2010-02-23 | 4,525 | 4,540 | 4,500 | 4,510 | 652 | 451 |
| 2010-02-22 | 4,500 | 4,540 | 4,465 | 4,515 | 852 | 451.50 |
| 2010-02-19 | 4,500 | 4,560 | 4,465 | 4,470 | 2,178 | 447 |
| 2010-02-18 | 4,495 | 4,505 | 4,480 | 4,500 | 149 | 450 |
| 2010-02-17 | 4,510 | 4,510 | 4,480 | 4,495 | 67 | 449.50 |
| 2010-02-16 | 4,515 | 4,515 | 4,450 | 4,485 | 121 | 448.50 |
| 2010-02-15 | 4,470 | 4,490 | 4,410 | 4,475 | 391 | 447.50 |
| 2010-02-12 | 4,470 | 4,470 | 4,440 | 4,460 | 44 | 446 |
| 2010-02-10 | 4,440 | 4,480 | 4,440 | 4,450 | 100 | 445 |
| 2010-02-09 | 4,400 | 4,480 | 4,400 | 4,460 | 108 | 446 |
| 2010-02-08 | 4,380 | 4,480 | 4,350 | 4,470 | 108 | 447 |
| 2010-02-05 | 4,310 | 4,380 | 4,310 | 4,380 | 183 | 438 |
| 2010-02-04 | 4,485 | 4,485 | 4,320 | 4,430 | 275 | 443 |
| 2010-02-03 | 4,435 | 4,475 | 4,405 | 4,470 | 288 | 447 |
| 2010-02-02 | 4,495 | 4,495 | 4,430 | 4,440 | 155 | 444 |
| 2010-02-01 | 4,420 | 4,440 | 4,420 | 4,435 | 309 | 443.50 |
| 2010-01-29 | 4,550 | 4,550 | 4,475 | 4,500 | 352 | 450 |
| 2010-01-28 | 4,460 | 4,510 | 4,455 | 4,505 | 95 | 450.50 |
| 2010-01-27 | 4,480 | 4,510 | 4,455 | 4,500 | 250 | 450 |
| 2010-01-26 | 4,490 | 4,500 | 4,490 | 4,490 | 620 | 449 |
| 2010-01-25 | 4,370 | 4,490 | 4,370 | 4,490 | 338 | 449 |
| 2010-01-22 | 4,450 | 4,450 | 4,370 | 4,440 | 300 | 444 |
| 2010-01-21 | 4,500 | 4,500 | 4,440 | 4,475 | 335 | 447.50 |
| 2010-01-20 | 4,475 | 4,485 | 4,450 | 4,450 | 154 | 445 |
| 2010-01-19 | 4,440 | 4,475 | 4,370 | 4,455 | 103 | 445.50 |
| 2010-01-18 | 4,420 | 4,510 | 4,415 | 4,480 | 236 | 448 |
| 2010-01-15 | 4,550 | 4,550 | 4,295 | 4,490 | 962 | 449 |
| 2010-01-14 | 4,375 | 4,500 | 4,350 | 4,500 | 503 | 450 |
| 2010-01-13 | 4,355 | 4,380 | 4,350 | 4,350 | 334 | 435 |
| 2010-01-12 | 4,320 | 4,350 | 4,310 | 4,350 | 269 | 435 |
| 2010-01-08 | 4,295 | 4,310 | 4,280 | 4,295 | 452 | 429.50 |
| 2010-01-07 | 4,250 | 4,290 | 4,250 | 4,280 | 187 | 428 |
| 2010-01-06 | 4,250 | 4,280 | 4,240 | 4,275 | 237 | 427.50 |
| 2010-01-05 | 4,225 | 4,270 | 4,225 | 4,265 | 75 | 426.50 |
| 2010-01-04 | 4,240 | 4,270 | 4,200 | 4,270 | 480 | 427 |
分割・併合履歴 ： [2013-10-29]1株→10株 [2006-04-25]1株→2株 [2005-10-26]1株→4株 [2005-04-25]1株→3株 [2004-10-26]1株→2株 [2004-04-26]1株→2株