9514 (株)エフオン 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 | 8,700 | 8,900 | 8,550 | 8,700 | 85 | 72.50 |
| 2010-12-29 | 8,530 | 8,780 | 8,520 | 8,680 | 146 | 72.33 |
| 2010-12-28 | 8,560 | 8,780 | 8,520 | 8,690 | 79 | 72.42 |
| 2010-12-27 | 9,100 | 9,100 | 8,710 | 8,710 | 133 | 72.58 |
| 2010-12-24 | 8,980 | 9,200 | 8,980 | 9,000 | 337 | 75 |
| 2010-12-22 | 9,130 | 9,130 | 8,730 | 8,980 | 215 | 74.83 |
| 2010-12-21 | 9,310 | 9,900 | 9,000 | 9,010 | 761 | 75.08 |
| 2010-12-20 | 8,400 | 9,470 | 8,350 | 9,450 | 1,641 | 78.75 |
| 2010-12-17 | 8,990 | 9,190 | 8,690 | 8,700 | 835 | 72.50 |
| 2010-12-16 | 8,800 | 9,490 | 8,620 | 9,480 | 838 | 79 |
| 2010-12-15 | 8,690 | 8,890 | 8,300 | 8,550 | 759 | 71.25 |
| 2010-12-14 | 8,780 | 9,080 | 8,520 | 8,690 | 647 | 72.42 |
| 2010-12-13 | 9,150 | 9,150 | 8,700 | 9,080 | 591 | 75.67 |
| 2010-12-10 | 9,110 | 9,600 | 8,800 | 9,450 | 729 | 78.75 |
| 2010-12-09 | 9,900 | 10,480 | 9,070 | 9,490 | 948 | 79.08 |
| 2010-12-08 | 10,000 | 11,390 | 9,510 | 9,850 | 1,440 | 82.08 |
| 2010-12-07 | 11,800 | 11,810 | 10,000 | 10,900 | 2,976 | 90.83 |
| 2010-12-06 | 8,950 | 10,000 | 8,700 | 10,000 | 1,662 | 83.33 |
| 2010-12-03 | 7,450 | 8,500 | 6,900 | 8,500 | 1,772 | 70.83 |
| 2010-12-02 | 6,460 | 7,270 | 6,350 | 7,000 | 759 | 58.33 |
| 2010-12-01 | 6,280 | 6,490 | 6,200 | 6,460 | 472 | 53.83 |
| 2010-11-30 | 6,160 | 6,340 | 5,970 | 6,290 | 325 | 52.42 |
| 2010-11-29 | 6,000 | 6,200 | 5,800 | 6,160 | 195 | 51.33 |
| 2010-11-26 | 5,800 | 6,180 | 5,550 | 6,060 | 416 | 50.50 |
| 2010-11-25 | 5,480 | 5,940 | 5,350 | 5,870 | 287 | 48.92 |
| 2010-11-24 | 5,460 | 5,600 | 5,420 | 5,460 | 242 | 45.50 |
| 2010-11-22 | 5,400 | 5,560 | 5,350 | 5,560 | 189 | 46.33 |
| 2010-11-19 | 5,930 | 5,930 | 5,410 | 5,500 | 783 | 45.83 |
| 2010-11-18 | 5,520 | 6,200 | 5,080 | 6,000 | 897 | 50 |
| 2010-11-17 | 5,850 | 6,500 | 5,260 | 5,510 | 3,487 | 45.92 |
| 2010-11-16 | 6,050 | 6,050 | 6,050 | 6,050 | 1,915 | 50.42 |
| 2010-11-15 | 4,700 | 5,050 | 4,700 | 5,050 | 1,923 | 42.08 |
| 2010-11-12 | 4,170 | 4,500 | 4,170 | 4,350 | 469 | 36.25 |
| 2010-11-11 | 4,110 | 4,165 | 4,045 | 4,100 | 463 | 34.17 |
| 2010-11-10 | 4,100 | 4,130 | 3,945 | 4,130 | 175 | 34.42 |
| 2010-11-09 | 4,115 | 4,115 | 4,035 | 4,080 | 91 | 34 |
| 2010-11-08 | 4,030 | 4,240 | 4,030 | 4,170 | 45 | 34.75 |
| 2010-11-05 | 3,985 | 4,170 | 3,985 | 4,170 | 53 | 34.75 |
| 2010-11-04 | 3,980 | 4,070 | 3,980 | 4,015 | 10 | 33.46 |
| 2010-11-02 | 4,110 | 4,110 | 3,945 | 4,020 | 240 | 33.50 |
| 2010-11-01 | 4,020 | 4,090 | 3,925 | 4,000 | 127 | 33.33 |
| 2010-10-29 | 4,120 | 4,650 | 4,120 | 4,300 | 268 | 35.83 |
| 2010-10-28 | 4,405 | 4,405 | 4,050 | 4,050 | 153 | 33.75 |
| 2010-10-27 | 4,450 | 4,450 | 4,400 | 4,400 | 22 | 36.67 |
| 2010-10-26 | 4,440 | 4,580 | 4,430 | 4,520 | 62 | 37.67 |
| 2010-10-25 | 4,455 | 4,500 | 4,435 | 4,440 | 30 | 37 |
| 2010-10-22 | 4,400 | 4,810 | 4,400 | 4,520 | 18 | 37.67 |
| 2010-10-21 | 4,500 | 4,500 | 4,400 | 4,400 | 41 | 36.67 |
| 2010-10-20 | 4,575 | 4,700 | 4,455 | 4,490 | 46 | 37.42 |
| 2010-10-19 | 4,565 | 4,600 | 4,525 | 4,575 | 23 | 38.13 |
| 2010-10-18 | 4,500 | 4,700 | 4,495 | 4,580 | 69 | 38.17 |
| 2010-10-15 | 4,550 | 4,690 | 4,450 | 4,450 | 138 | 37.08 |
| 2010-10-14 | 4,715 | 4,840 | 4,660 | 4,760 | 138 | 39.67 |
| 2010-10-13 | 4,750 | 4,975 | 4,705 | 4,840 | 35 | 40.33 |
| 2010-10-12 | 4,700 | 4,870 | 4,700 | 4,870 | 67 | 40.58 |
| 2010-10-08 | 4,900 | 4,975 | 4,840 | 4,910 | 97 | 40.92 |
| 2010-10-07 | 4,760 | 5,100 | 4,760 | 5,100 | 166 | 42.50 |
| 2010-10-06 | 5,060 | 5,200 | 4,900 | 5,200 | 121 | 43.33 |
| 2010-10-05 | 5,200 | 5,200 | 5,050 | 5,050 | 22 | 42.08 |
| 2010-10-04 | 5,050 | 5,240 | 5,030 | 5,200 | 43 | 43.33 |
| 2010-10-01 | 5,070 | 5,220 | 4,955 | 5,060 | 155 | 42.17 |
| 2010-09-30 | 5,110 | 5,410 | 5,050 | 5,090 | 48 | 42.42 |
| 2010-09-29 | 5,000 | 5,200 | 5,000 | 5,140 | 91 | 42.83 |
| 2010-09-28 | 5,510 | 5,520 | 5,000 | 5,030 | 530 | 41.92 |
| 2010-09-27 | 5,800 | 5,900 | 5,570 | 5,570 | 198 | 46.42 |
| 2010-09-24 | 6,000 | 6,000 | 6,000 | 6,000 | 47 | 50 |
| 2010-09-22 | 6,010 | 6,020 | 5,900 | 5,900 | 94 | 49.17 |
| 2010-09-21 | 6,210 | 6,220 | 6,100 | 6,200 | 77 | 51.67 |
| 2010-09-17 | 6,000 | 6,390 | 5,980 | 6,200 | 60 | 51.67 |
| 2010-09-16 | 6,170 | 6,170 | 5,900 | 6,020 | 84 | 50.17 |
| 2010-09-15 | 6,250 | 6,370 | 6,020 | 6,170 | 36 | 51.42 |
| 2010-09-14 | 6,370 | 6,370 | 6,370 | 6,370 | 4 | 53.08 |
| 2010-09-13 | 6,200 | 6,360 | 6,150 | 6,170 | 28 | 51.42 |
| 2010-09-10 | 6,050 | 6,250 | 6,050 | 6,200 | 138 | 51.67 |
| 2010-09-09 | 6,160 | 6,390 | 6,100 | 6,150 | 43 | 51.25 |
| 2010-09-08 | 6,140 | 6,300 | 6,080 | 6,230 | 85 | 51.92 |
| 2010-09-07 | 6,500 | 6,500 | 6,150 | 6,340 | 143 | 52.83 |
| 2010-09-06 | 6,510 | 6,980 | 6,510 | 6,640 | 161 | 55.33 |
| 2010-09-03 | 5,870 | 6,810 | 5,870 | 6,810 | 409 | 56.75 |
| 2010-09-02 | 6,010 | 6,010 | 5,810 | 5,810 | 48 | 48.42 |
| 2010-09-01 | 5,900 | 6,280 | 5,900 | 6,000 | 38 | 50 |
| 2010-08-31 | 6,170 | 6,290 | 6,000 | 6,000 | 51 | 50 |
| 2010-08-30 | 6,140 | 6,300 | 6,060 | 6,300 | 80 | 52.50 |
| 2010-08-27 | 5,980 | 6,170 | 5,770 | 6,170 | 79 | 51.42 |
| 2010-08-26 | 5,800 | 6,200 | 5,750 | 6,180 | 146 | 51.50 |
| 2010-08-25 | 6,510 | 6,510 | 5,800 | 5,910 | 292 | 49.25 |
| 2010-08-24 | 6,710 | 6,760 | 6,600 | 6,600 | 152 | 55 |
| 2010-08-23 | 6,990 | 7,010 | 6,800 | 6,800 | 60 | 56.67 |
| 2010-08-20 | 7,000 | 7,000 | 6,900 | 6,990 | 29 | 58.25 |
| 2010-08-19 | 6,910 | 7,450 | 6,900 | 7,090 | 56 | 59.08 |
| 2010-08-18 | 6,630 | 7,000 | 6,630 | 6,900 | 88 | 57.50 |
| 2010-08-17 | 6,850 | 6,850 | 6,530 | 6,700 | 657 | 55.83 |
| 2010-08-16 | 7,200 | 7,700 | 7,200 | 7,700 | 24 | 64.17 |
| 2010-08-13 | 7,650 | 7,700 | 7,650 | 7,700 | 29 | 64.17 |
| 2010-08-12 | 7,750 | 7,750 | 7,480 | 7,640 | 33 | 63.67 |
| 2010-08-11 | 7,770 | 7,990 | 7,760 | 7,770 | 36 | 64.75 |
| 2010-08-10 | 7,750 | 8,250 | 7,750 | 7,800 | 27 | 65 |
| 2010-08-09 | 7,810 | 7,900 | 7,780 | 7,900 | 12 | 65.83 |
| 2010-08-06 | 8,210 | 8,240 | 8,050 | 8,060 | 323 | 67.17 |
| 2010-08-05 | 8,000 | 8,360 | 8,000 | 8,360 | 401 | 69.67 |
| 2010-08-04 | 8,000 | 8,000 | 7,750 | 7,900 | 287 | 65.83 |
| 2010-08-03 | 7,560 | 8,150 | 7,550 | 8,150 | 240 | 67.92 |
| 2010-08-02 | 7,900 | 8,100 | 7,550 | 7,600 | 247 | 63.33 |
| 2010-07-30 | 8,200 | 8,200 | 7,820 | 8,190 | 265 | 68.25 |
| 2010-07-29 | 8,410 | 8,410 | 8,030 | 8,360 | 85 | 69.67 |
| 2010-07-28 | 8,700 | 8,700 | 8,410 | 8,500 | 26 | 70.83 |
| 2010-07-27 | 8,700 | 8,790 | 8,400 | 8,730 | 286 | 72.75 |
| 2010-07-26 | 8,700 | 8,860 | 8,580 | 8,740 | 180 | 72.83 |
| 2010-07-23 | 8,050 | 9,390 | 8,050 | 9,010 | 475 | 75.08 |
| 2010-07-22 | 8,530 | 8,600 | 8,290 | 8,290 | 109 | 69.08 |
| 2010-07-21 | 8,790 | 8,800 | 8,640 | 8,700 | 146 | 72.50 |
| 2010-07-20 | 8,830 | 8,830 | 8,700 | 8,710 | 99 | 72.58 |
| 2010-07-16 | 8,980 | 8,980 | 8,980 | 8,980 | 5 | 74.83 |
| 2010-07-15 | 8,940 | 9,160 | 8,650 | 9,110 | 386 | 75.92 |
| 2010-07-14 | 8,950 | 9,070 | 8,900 | 9,000 | 58 | 75 |
| 2010-07-13 | 9,120 | 9,130 | 8,930 | 9,100 | 46 | 75.83 |
| 2010-07-12 | 9,000 | 9,270 | 8,910 | 9,270 | 12 | 77.25 |
| 2010-07-09 | 8,950 | 9,080 | 8,910 | 9,080 | 55 | 75.67 |
| 2010-07-08 | 9,100 | 9,230 | 9,000 | 9,050 | 39 | 75.42 |
| 2010-07-07 | 9,120 | 9,280 | 9,000 | 9,250 | 49 | 77.08 |
| 2010-07-06 | 9,120 | 9,190 | 9,110 | 9,190 | 15 | 76.58 |
| 2010-07-05 | 9,150 | 9,300 | 9,100 | 9,250 | 32 | 77.08 |
| 2010-07-02 | 9,100 | 9,400 | 9,100 | 9,210 | 98 | 76.75 |
| 2010-07-01 | 9,010 | 9,100 | 9,000 | 9,100 | 41 | 75.83 |
| 2010-06-30 | 9,100 | 9,300 | 9,100 | 9,150 | 25 | 76.25 |
| 2010-06-29 | 9,200 | 9,300 | 9,100 | 9,100 | 194 | 75.83 |
| 2010-06-28 | 9,200 | 9,250 | 9,200 | 9,200 | 27 | 76.67 |
| 2010-06-25 | 9,260 | 9,300 | 9,210 | 9,300 | 7 | 77.50 |
| 2010-06-24 | 9,200 | 9,360 | 9,200 | 9,250 | 36 | 77.08 |
| 2010-06-23 | 9,260 | 9,540 | 9,260 | 9,410 | 49 | 78.42 |
| 2010-06-22 | 9,630 | 9,750 | 9,500 | 9,560 | 69 | 79.67 |
| 2010-06-21 | 9,590 | 9,780 | 9,590 | 9,780 | 12 | 81.50 |
| 2010-06-18 | 9,290 | 9,600 | 9,110 | 9,600 | 258 | 80 |
| 2010-06-17 | 9,700 | 9,890 | 9,020 | 9,590 | 106 | 79.92 |
| 2010-06-16 | 9,400 | 9,860 | 9,400 | 9,850 | 75 | 82.08 |
| 2010-06-15 | 9,400 | 9,650 | 9,390 | 9,650 | 20 | 80.42 |
| 2010-06-14 | 9,430 | 9,620 | 9,400 | 9,400 | 48 | 78.33 |
| 2010-06-11 | 9,900 | 9,900 | 9,500 | 9,520 | 43 | 79.33 |
| 2010-06-10 | 9,990 | 9,990 | 9,800 | 9,900 | 41 | 82.50 |
| 2010-06-09 | 10,100 | 10,100 | 9,750 | 9,810 | 20 | 81.75 |
| 2010-06-08 | 9,700 | 10,000 | 9,500 | 10,000 | 83 | 83.33 |
| 2010-06-07 | 9,540 | 10,480 | 9,400 | 10,200 | 316 | 85 |
| 2010-06-04 | 9,580 | 9,580 | 9,360 | 9,390 | 10 | 78.25 |
| 2010-06-03 | 9,410 | 9,580 | 9,260 | 9,580 | 73 | 79.83 |
| 2010-06-02 | 9,600 | 9,600 | 9,400 | 9,400 | 47 | 78.33 |
| 2010-06-01 | 9,660 | 9,830 | 9,600 | 9,600 | 24 | 80 |
| 2010-05-31 | 9,510 | 9,650 | 9,510 | 9,650 | 18 | 80.42 |
| 2010-05-28 | 9,600 | 9,900 | 9,590 | 9,650 | 106 | 80.42 |
| 2010-05-27 | 9,600 | 9,600 | 9,430 | 9,600 | 66 | 80 |
| 2010-05-26 | 9,430 | 10,150 | 9,430 | 9,600 | 94 | 80 |
| 2010-05-25 | 9,850 | 10,000 | 9,570 | 9,580 | 104 | 79.83 |
| 2010-05-24 | 9,430 | 9,630 | 9,400 | 9,550 | 271 | 79.58 |
| 2010-05-21 | 9,700 | 9,700 | 9,440 | 9,450 | 211 | 78.75 |
| 2010-05-20 | 9,730 | 10,010 | 9,700 | 9,700 | 252 | 80.83 |
| 2010-05-19 | 10,000 | 10,190 | 9,990 | 10,180 | 140 | 84.83 |
| 2010-05-18 | 10,490 | 10,670 | 10,000 | 10,010 | 220 | 83.42 |
| 2010-05-17 | 10,650 | 10,650 | 10,100 | 10,400 | 152 | 86.67 |
| 2010-05-14 | 10,660 | 10,720 | 10,310 | 10,350 | 60 | 86.25 |
| 2010-05-13 | 10,600 | 10,960 | 10,500 | 10,960 | 47 | 91.33 |
| 2010-05-12 | 10,850 | 10,850 | 10,440 | 10,800 | 72 | 90 |
| 2010-05-11 | 11,250 | 11,250 | 10,550 | 10,550 | 190 | 87.92 |
| 2010-05-10 | 10,510 | 11,150 | 10,410 | 10,730 | 54 | 89.42 |
| 2010-05-07 | 10,980 | 11,100 | 10,290 | 10,830 | 405 | 90.25 |
| 2010-05-06 | 11,210 | 11,790 | 11,200 | 11,300 | 74 | 94.17 |
| 2010-04-30 | 11,570 | 11,800 | 11,570 | 11,800 | 185 | 98.33 |
| 2010-04-28 | 11,500 | 11,700 | 11,440 | 11,640 | 268 | 97 |
| 2010-04-27 | 11,700 | 11,850 | 11,460 | 11,850 | 189 | 98.75 |
| 2010-04-26 | 11,780 | 11,900 | 11,660 | 11,890 | 170 | 99.08 |
| 2010-04-23 | 11,650 | 11,700 | 11,470 | 11,680 | 65 | 97.33 |
| 2010-04-22 | 11,480 | 11,690 | 11,470 | 11,500 | 121 | 95.83 |
| 2010-04-21 | 11,500 | 11,500 | 11,160 | 11,470 | 58 | 95.58 |
| 2010-04-20 | 11,400 | 11,750 | 11,100 | 11,670 | 259 | 97.25 |
| 2010-04-19 | 12,000 | 12,000 | 11,100 | 11,500 | 312 | 95.83 |
| 2010-04-16 | 12,290 | 12,290 | 11,910 | 12,070 | 287 | 100.58 |
| 2010-04-15 | 11,980 | 12,490 | 11,610 | 12,450 | 408 | 103.75 |
| 2010-04-14 | 11,800 | 12,000 | 11,500 | 12,000 | 421 | 100 |
| 2010-04-13 | 11,800 | 11,800 | 11,460 | 11,600 | 138 | 96.67 |
| 2010-04-12 | 11,650 | 11,880 | 11,100 | 11,600 | 292 | 96.67 |
| 2010-04-09 | 10,950 | 11,960 | 10,850 | 11,050 | 378 | 92.08 |
| 2010-04-08 | 11,100 | 11,150 | 10,950 | 11,150 | 69 | 92.92 |
| 2010-04-07 | 11,050 | 11,350 | 11,000 | 11,000 | 68 | 91.67 |
| 2010-04-06 | 11,350 | 11,350 | 11,000 | 11,350 | 70 | 94.58 |
| 2010-04-05 | 10,900 | 11,490 | 10,900 | 10,920 | 221 | 91 |
| 2010-04-02 | 10,800 | 11,200 | 10,710 | 11,200 | 46 | 93.33 |
| 2010-04-01 | 10,700 | 11,450 | 10,600 | 11,100 | 110 | 92.50 |
| 2010-03-31 | 10,830 | 11,270 | 10,620 | 11,100 | 97 | 92.50 |
| 2010-03-30 | 10,950 | 11,300 | 10,710 | 11,250 | 14 | 93.75 |
| 2010-03-29 | 10,300 | 11,230 | 10,300 | 10,650 | 135 | 88.75 |
| 2010-03-26 | 10,990 | 11,900 | 10,890 | 11,500 | 163 | 95.83 |
| 2010-03-25 | 10,920 | 10,920 | 10,350 | 10,900 | 131 | 90.83 |
| 2010-03-24 | 12,190 | 12,190 | 10,920 | 10,920 | 314 | 91 |
| 2010-03-23 | 11,200 | 12,200 | 11,000 | 12,190 | 494 | 101.58 |
| 2010-03-19 | 10,900 | 10,900 | 10,810 | 10,900 | 21 | 90.83 |
| 2010-03-18 | 10,590 | 11,190 | 10,560 | 11,000 | 146 | 91.67 |
| 2010-03-17 | 10,290 | 10,960 | 10,290 | 10,890 | 75 | 90.75 |
| 2010-03-16 | 10,180 | 10,500 | 10,180 | 10,500 | 20 | 87.50 |
| 2010-03-15 | 10,170 | 11,000 | 9,900 | 10,130 | 197 | 84.42 |
| 2010-03-12 | 10,300 | 10,400 | 10,300 | 10,400 | 21 | 86.67 |
| 2010-03-11 | 10,270 | 10,700 | 10,270 | 10,300 | 35 | 85.83 |
| 2010-03-10 | 10,400 | 10,600 | 10,150 | 10,250 | 49 | 85.42 |
| 2010-03-09 | 10,150 | 10,570 | 10,150 | 10,570 | 39 | 88.08 |
| 2010-03-08 | 10,550 | 10,550 | 10,100 | 10,100 | 35 | 84.17 |
| 2010-03-05 | 10,860 | 10,860 | 10,200 | 10,250 | 37 | 85.42 |
| 2010-03-04 | 10,300 | 10,700 | 10,260 | 10,260 | 8 | 85.50 |
| 2010-03-03 | 10,740 | 10,900 | 10,210 | 10,600 | 30 | 88.33 |
| 2010-03-02 | 10,500 | 10,500 | 10,300 | 10,500 | 115 | 87.50 |
| 2010-03-01 | 10,530 | 10,550 | 10,520 | 10,530 | 14 | 87.75 |
| 2010-02-26 | 10,500 | 11,100 | 10,500 | 11,000 | 65 | 91.67 |
| 2010-02-25 | 10,100 | 10,690 | 10,100 | 10,680 | 33 | 89 |
| 2010-02-24 | 10,300 | 11,000 | 10,200 | 10,350 | 84 | 86.25 |
| 2010-02-23 | 10,050 | 10,350 | 9,800 | 10,000 | 123 | 83.33 |
| 2010-02-22 | 10,500 | 10,780 | 10,000 | 10,200 | 160 | 85 |
| 2010-02-19 | 10,500 | 10,800 | 10,300 | 10,300 | 38 | 85.83 |
| 2010-02-18 | 10,450 | 10,500 | 10,100 | 10,390 | 86 | 86.58 |
| 2010-02-17 | 9,960 | 10,450 | 9,960 | 10,400 | 64 | 86.67 |
| 2010-02-16 | 9,800 | 10,600 | 9,800 | 10,000 | 201 | 83.33 |
| 2010-02-15 | 9,650 | 10,240 | 9,650 | 9,750 | 323 | 81.25 |
| 2010-02-12 | 10,810 | 11,000 | 10,060 | 10,850 | 133 | 90.42 |
| 2010-02-10 | 11,050 | 11,250 | 11,000 | 11,200 | 304 | 93.33 |
| 2010-02-09 | 11,300 | 11,400 | 10,820 | 11,350 | 88 | 94.58 |
| 2010-02-08 | 11,100 | 11,500 | 11,010 | 11,400 | 52 | 95 |
| 2010-02-05 | 11,600 | 11,900 | 10,820 | 11,300 | 147 | 94.17 |
| 2010-02-04 | 11,950 | 12,100 | 11,630 | 11,900 | 29 | 99.17 |
| 2010-02-03 | 11,650 | 12,000 | 11,650 | 11,990 | 24 | 99.92 |
| 2010-02-02 | 11,450 | 11,990 | 11,450 | 11,950 | 32 | 99.58 |
| 2010-02-01 | 11,310 | 11,750 | 11,200 | 11,750 | 166 | 97.92 |
| 2010-01-29 | 11,310 | 11,940 | 11,300 | 11,800 | 60 | 98.33 |
| 2010-01-28 | 11,200 | 11,920 | 11,200 | 11,920 | 35 | 99.33 |
| 2010-01-27 | 11,750 | 11,760 | 11,200 | 11,400 | 74 | 95 |
| 2010-01-26 | 12,000 | 12,400 | 11,400 | 11,900 | 136 | 99.17 |
| 2010-01-25 | 11,520 | 12,500 | 11,520 | 12,320 | 87 | 102.67 |
| 2010-01-22 | 11,710 | 12,000 | 11,500 | 12,000 | 79 | 100 |
| 2010-01-21 | 11,790 | 12,290 | 11,700 | 12,000 | 35 | 100 |
| 2010-01-20 | 12,360 | 12,470 | 12,000 | 12,000 | 24 | 100 |
| 2010-01-19 | 12,290 | 12,290 | 11,700 | 12,190 | 170 | 101.58 |
| 2010-01-18 | 11,990 | 12,050 | 11,500 | 12,000 | 48 | 100 |
| 2010-01-15 | 11,600 | 12,020 | 11,500 | 11,990 | 125 | 99.92 |
| 2010-01-14 | 12,600 | 12,600 | 11,630 | 12,020 | 123 | 100.17 |
| 2010-01-13 | 11,800 | 12,370 | 11,800 | 12,020 | 66 | 100.17 |
| 2010-01-12 | 11,850 | 12,400 | 11,060 | 12,400 | 149 | 103.33 |
| 2010-01-08 | 12,700 | 13,490 | 12,450 | 12,450 | 96 | 103.75 |
| 2010-01-07 | 13,100 | 13,100 | 12,100 | 13,000 | 317 | 108.33 |
| 2010-01-06 | 11,300 | 13,200 | 11,000 | 13,200 | 386 | 110 |
| 2010-01-05 | 11,610 | 12,110 | 11,020 | 11,600 | 227 | 96.67 |
| 2010-01-04 | 11,950 | 13,100 | 11,900 | 12,210 | 435 | 101.75 |
分割・併合履歴 ： [2018-06-27]1株→1.2株 [2013-12-26]1株→100株 [2005-09-27]1株→5株