3800 (株)ユニリタ 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 | 1,115 | 1,115 | 1,103 | 1,109 | 1,100 | 554.50 |
| 2010-12-29 | 1,118 | 1,120 | 1,118 | 1,120 | 3,000 | 560 |
| 2010-12-28 | 1,118 | 1,118 | 1,118 | 1,118 | 1,800 | 559 |
| 2010-12-27 | 1,111 | 1,111 | 1,111 | 1,111 | 6,000 | 555.50 |
| 2010-12-24 | 1,097 | 1,098 | 1,092 | 1,092 | 1,200 | 546 |
| 2010-12-22 | 1,090 | 1,090 | 1,087 | 1,090 | 500 | 545 |
| 2010-12-21 | 1,095 | 1,095 | 1,084 | 1,084 | 2,100 | 542 |
| 2010-12-20 | 1,096 | 1,100 | 1,096 | 1,096 | 700 | 548 |
| 2010-12-17 | 1,099 | 1,099 | 1,095 | 1,095 | 900 | 547.50 |
| 2010-12-16 | 1,091 | 1,095 | 1,091 | 1,095 | 1,600 | 547.50 |
| 2010-12-15 | 1,110 | 1,110 | 1,092 | 1,094 | 1,400 | 547 |
| 2010-12-14 | 1,100 | 1,100 | 1,098 | 1,098 | 600 | 549 |
| 2010-12-13 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 550 |
| 2010-12-10 | 1,091 | 1,095 | 1,090 | 1,095 | 500 | 547.50 |
| 2010-12-09 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 550 |
| 2010-12-08 | 1,110 | 1,110 | 1,110 | 1,110 | 2,100 | 555 |
| 2010-12-07 | 1,100 | 1,100 | 1,100 | 1,100 | 3,400 | 550 |
| 2010-12-06 | 1,100 | 1,101 | 1,100 | 1,100 | 5,700 | 550 |
| 2010-12-03 | 1,079 | 1,094 | 1,078 | 1,078 | 3,700 | 539 |
| 2010-12-02 | 1,076 | 1,077 | 1,076 | 1,077 | 3,000 | 538.50 |
| 2010-12-01 | 1,076 | 1,076 | 1,073 | 1,076 | 3,800 | 538 |
| 2010-11-30 | 1,079 | 1,079 | 1,071 | 1,077 | 3,300 | 538.50 |
| 2010-11-29 | 1,079 | 1,079 | 1,079 | 1,079 | 2,700 | 539.50 |
| 2010-11-26 | 1,079 | 1,079 | 1,079 | 1,079 | 3,400 | 539.50 |
| 2010-11-25 | 1,078 | 1,079 | 1,078 | 1,079 | 4,100 | 539.50 |
| 2010-11-24 | 1,067 | 1,078 | 1,067 | 1,078 | 2,500 | 539 |
| 2010-11-22 | 1,077 | 1,078 | 1,066 | 1,066 | 3,200 | 533 |
| 2010-11-19 | 1,076 | 1,076 | 1,051 | 1,064 | 7,600 | 532 |
| 2010-11-18 | 1,076 | 1,079 | 1,075 | 1,076 | 2,900 | 538 |
| 2010-11-17 | 1,080 | 1,080 | 1,075 | 1,075 | 2,500 | 537.50 |
| 2010-11-16 | 1,084 | 1,084 | 1,075 | 1,080 | 2,500 | 540 |
| 2010-11-15 | 1,088 | 1,088 | 1,066 | 1,066 | 4,300 | 533 |
| 2010-11-12 | 1,089 | 1,089 | 1,080 | 1,089 | 2,600 | 544.50 |
| 2010-11-11 | 1,088 | 1,089 | 1,088 | 1,089 | 2,300 | 544.50 |
| 2010-11-10 | 1,079 | 1,088 | 1,079 | 1,084 | 3,400 | 542 |
| 2010-11-09 | 1,085 | 1,085 | 1,074 | 1,074 | 800 | 537 |
| 2010-11-08 | 1,084 | 1,085 | 1,084 | 1,085 | 300 | 542.50 |
| 2010-11-04 | 1,070 | 1,084 | 1,070 | 1,084 | 1,000 | 542 |
| 2010-11-02 | 1,093 | 1,093 | 1,093 | 1,093 | 400 | 546.50 |
| 2010-11-01 | 1,093 | 1,093 | 1,090 | 1,090 | 2,400 | 545 |
| 2010-10-29 | 1,091 | 1,094 | 1,091 | 1,094 | 2,100 | 547 |
| 2010-10-28 | 1,091 | 1,091 | 1,091 | 1,091 | 2,000 | 545.50 |
| 2010-10-27 | 1,096 | 1,096 | 1,081 | 1,091 | 2,400 | 545.50 |
| 2010-10-26 | 1,097 | 1,097 | 1,097 | 1,097 | 2,800 | 548.50 |
| 2010-10-25 | 1,097 | 1,097 | 1,097 | 1,097 | 2,300 | 548.50 |
| 2010-10-22 | 1,097 | 1,097 | 1,097 | 1,097 | 2,000 | 548.50 |
| 2010-10-21 | 1,090 | 1,098 | 1,070 | 1,090 | 3,500 | 545 |
| 2010-10-20 | 1,099 | 1,099 | 1,090 | 1,091 | 2,200 | 545.50 |
| 2010-10-19 | 1,099 | 1,099 | 1,099 | 1,099 | 2,400 | 549.50 |
| 2010-10-18 | 1,099 | 1,099 | 1,099 | 1,099 | 2,000 | 549.50 |
| 2010-10-15 | 1,099 | 1,099 | 1,099 | 1,099 | 3,200 | 549.50 |
| 2010-10-14 | 1,099 | 1,099 | 1,085 | 1,099 | 3,300 | 549.50 |
| 2010-10-13 | 1,090 | 1,098 | 1,090 | 1,095 | 1,700 | 547.50 |
| 2010-10-12 | 1,085 | 1,088 | 1,085 | 1,088 | 2,500 | 544 |
| 2010-10-08 | 1,083 | 1,084 | 1,083 | 1,084 | 200 | 542 |
| 2010-10-07 | 1,081 | 1,082 | 1,081 | 1,082 | 2,900 | 541 |
| 2010-10-05 | 1,076 | 1,085 | 1,066 | 1,080 | 2,000 | 540 |
| 2010-10-04 | 1,100 | 1,100 | 1,076 | 1,076 | 2,600 | 538 |
| 2010-10-01 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 535 |
| 2010-09-30 | 1,089 | 1,089 | 1,080 | 1,080 | 300 | 540 |
| 2010-09-29 | 1,060 | 1,089 | 1,060 | 1,089 | 1,200 | 544.50 |
| 2010-09-28 | 1,089 | 1,089 | 1,089 | 1,089 | 100 | 544.50 |
| 2010-09-27 | 1,110 | 1,110 | 1,109 | 1,109 | 1,500 | 554.50 |
| 2010-09-24 | 1,100 | 1,100 | 1,090 | 1,093 | 2,700 | 546.50 |
| 2010-09-22 | 1,114 | 1,114 | 1,094 | 1,094 | 3,400 | 547 |
| 2010-09-21 | 1,115 | 1,115 | 1,093 | 1,115 | 4,900 | 557.50 |
| 2010-09-17 | 1,095 | 1,114 | 1,087 | 1,090 | 8,100 | 545 |
| 2010-09-16 | 1,087 | 1,090 | 1,080 | 1,086 | 6,600 | 543 |
| 2010-09-15 | 1,120 | 1,120 | 1,073 | 1,084 | 9,800 | 542 |
| 2010-09-14 | 1,120 | 1,120 | 1,101 | 1,120 | 4,100 | 560 |
| 2010-09-13 | 1,115 | 1,129 | 1,115 | 1,120 | 5,100 | 560 |
| 2010-09-10 | 1,115 | 1,115 | 1,115 | 1,115 | 2,900 | 557.50 |
| 2010-09-09 | 1,119 | 1,119 | 1,115 | 1,115 | 4,100 | 557.50 |
| 2010-09-08 | 1,115 | 1,115 | 1,110 | 1,114 | 3,200 | 557 |
| 2010-09-07 | 1,115 | 1,115 | 1,100 | 1,115 | 4,100 | 557.50 |
| 2010-09-06 | 1,100 | 1,100 | 1,090 | 1,100 | 3,600 | 550 |
| 2010-09-03 | 1,117 | 1,117 | 1,087 | 1,100 | 5,600 | 550 |
| 2010-09-02 | 1,132 | 1,132 | 1,101 | 1,103 | 6,600 | 551.50 |
| 2010-09-01 | 1,129 | 1,131 | 1,125 | 1,131 | 5,100 | 565.50 |
| 2010-08-31 | 1,140 | 1,140 | 1,110 | 1,117 | 4,400 | 558.50 |
| 2010-08-30 | 1,130 | 1,143 | 1,130 | 1,143 | 7,700 | 571.50 |
| 2010-08-27 | 1,096 | 1,116 | 1,096 | 1,116 | 13,700 | 558 |
| 2010-08-26 | 1,082 | 1,096 | 1,065 | 1,096 | 11,500 | 548 |
| 2010-08-25 | 1,072 | 1,072 | 1,058 | 1,072 | 8,600 | 536 |
| 2010-08-24 | 1,071 | 1,076 | 1,069 | 1,076 | 10,000 | 538 |
| 2010-08-23 | 1,060 | 1,081 | 1,060 | 1,073 | 10,900 | 536.50 |
| 2010-08-20 | 1,041 | 1,060 | 1,040 | 1,044 | 10,000 | 522 |
| 2010-08-19 | 1,016 | 1,040 | 1,016 | 1,040 | 8,100 | 520 |
| 2010-08-18 | 1,010 | 1,022 | 1,002 | 1,016 | 12,500 | 508 |
| 2010-08-17 | 1,018 | 1,018 | 995 | 1,010 | 11,600 | 505 |
| 2010-08-16 | 996 | 1,021 | 996 | 1,018 | 10,800 | 509 |
| 2010-08-13 | 984 | 996 | 984 | 996 | 3,500 | 498 |
| 2010-08-12 | 995 | 995 | 955 | 984 | 32,900 | 492 |
| 2010-08-11 | 990 | 1,010 | 990 | 995 | 20,500 | 497.50 |
| 2010-08-10 | 972 | 975 | 950 | 960 | 7,800 | 480 |
| 2010-08-09 | 979 | 980 | 979 | 980 | 1,100 | 490 |
| 2010-08-06 | 975 | 980 | 965 | 975 | 3,100 | 487.50 |
| 2010-08-05 | 975 | 975 | 975 | 975 | 400 | 487.50 |
| 2010-08-04 | 970 | 972 | 970 | 972 | 700 | 486 |
| 2010-08-03 | 971 | 980 | 956 | 970 | 6,900 | 485 |
| 2010-08-02 | 975 | 975 | 970 | 970 | 2,100 | 485 |
| 2010-07-30 | 971 | 975 | 970 | 975 | 2,900 | 487.50 |
| 2010-07-29 | 997 | 997 | 970 | 980 | 9,400 | 490 |
| 2010-07-28 | 997 | 997 | 997 | 997 | 100 | 498.50 |
| 2010-07-27 | 990 | 990 | 990 | 990 | 100 | 495 |
| 2010-07-26 | 1,014 | 1,014 | 990 | 999 | 5,500 | 499.50 |
| 2010-07-23 | 986 | 1,015 | 986 | 1,015 | 1,300 | 507.50 |
| 2010-07-22 | 991 | 991 | 984 | 986 | 700 | 493 |
| 2010-07-21 | 997 | 998 | 991 | 991 | 400 | 495.50 |
| 2010-07-20 | 1,001 | 1,001 | 990 | 990 | 2,300 | 495 |
| 2010-07-16 | 1,027 | 1,027 | 1,027 | 1,027 | 4,300 | 513.50 |
| 2010-07-15 | 993 | 993 | 990 | 991 | 1,100 | 495.50 |
| 2010-07-14 | 994 | 1,000 | 994 | 1,000 | 500 | 500 |
| 2010-07-13 | 991 | 997 | 990 | 997 | 1,300 | 498.50 |
| 2010-07-12 | 1,000 | 1,000 | 994 | 996 | 1,300 | 498 |
| 2010-07-09 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 500 |
| 2010-07-08 | 1,000 | 1,010 | 999 | 999 | 3,000 | 499.50 |
| 2010-07-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,200 | 500 |
| 2010-07-06 | 1,006 | 1,006 | 1,000 | 1,000 | 2,100 | 500 |
| 2010-07-05 | 1,010 | 1,010 | 1,002 | 1,002 | 800 | 501 |
| 2010-07-02 | 1,002 | 1,002 | 1,002 | 1,002 | 800 | 501 |
| 2010-07-01 | 1,028 | 1,028 | 994 | 1,001 | 2,300 | 500.50 |
| 2010-06-30 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 515 |
| 2010-06-29 | 1,023 | 1,023 | 1,020 | 1,020 | 1,300 | 510 |
| 2010-06-28 | 1,021 | 1,027 | 1,020 | 1,027 | 2,000 | 513.50 |
| 2010-06-25 | 1,051 | 1,051 | 1,035 | 1,035 | 2,000 | 517.50 |
| 2010-06-24 | 1,040 | 1,040 | 1,040 | 1,040 | 400 | 520 |
| 2010-06-23 | 1,026 | 1,049 | 1,020 | 1,040 | 3,500 | 520 |
| 2010-06-22 | 1,046 | 1,052 | 1,040 | 1,052 | 1,600 | 526 |
| 2010-06-21 | 1,047 | 1,050 | 1,047 | 1,050 | 300 | 525 |
| 2010-06-18 | 1,030 | 1,050 | 1,030 | 1,050 | 1,600 | 525 |
| 2010-06-15 | 1,013 | 1,020 | 1,010 | 1,020 | 2,900 | 510 |
| 2010-06-14 | 1,016 | 1,019 | 1,016 | 1,019 | 200 | 509.50 |
| 2010-06-11 | 1,029 | 1,037 | 1,021 | 1,021 | 700 | 510.50 |
| 2010-06-10 | 1,029 | 1,029 | 1,029 | 1,029 | 300 | 514.50 |
| 2010-06-09 | 1,031 | 1,031 | 1,030 | 1,030 | 700 | 515 |
| 2010-06-08 | 1,048 | 1,048 | 1,048 | 1,048 | 600 | 524 |
| 2010-06-07 | 1,054 | 1,054 | 1,054 | 1,054 | 500 | 527 |
| 2010-06-04 | 1,070 | 1,070 | 1,055 | 1,055 | 2,400 | 527.50 |
| 2010-06-03 | 1,010 | 1,020 | 1,010 | 1,020 | 200 | 510 |
| 2010-06-02 | 1,029 | 1,029 | 1,010 | 1,010 | 1,600 | 505 |
| 2010-06-01 | 1,024 | 1,024 | 1,000 | 1,000 | 2,100 | 500 |
| 2010-05-31 | 1,025 | 1,027 | 1,023 | 1,023 | 300 | 511.50 |
| 2010-05-28 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 500 |
| 2010-05-27 | 1,000 | 1,000 | 995 | 1,000 | 1,600 | 500 |
| 2010-05-26 | 1,025 | 1,025 | 1,000 | 1,000 | 2,200 | 500 |
| 2010-05-25 | 996 | 1,001 | 992 | 1,000 | 1,300 | 500 |
| 2010-05-24 | 1,012 | 1,012 | 991 | 991 | 1,000 | 495.50 |
| 2010-05-21 | 973 | 991 | 961 | 991 | 2,000 | 495.50 |
| 2010-05-19 | 1,010 | 1,033 | 1,008 | 1,033 | 800 | 516.50 |
| 2010-05-18 | 1,014 | 1,014 | 1,010 | 1,010 | 2,100 | 505 |
| 2010-05-17 | 1,050 | 1,050 | 1,011 | 1,011 | 4,500 | 505.50 |
| 2010-05-14 | 1,039 | 1,046 | 1,030 | 1,030 | 300 | 515 |
| 2010-05-13 | 1,025 | 1,045 | 1,025 | 1,040 | 1,100 | 520 |
| 2010-05-12 | 1,030 | 1,032 | 1,010 | 1,020 | 12,100 | 510 |
| 2010-05-11 | 1,065 | 1,065 | 1,045 | 1,045 | 10,100 | 522.50 |
| 2010-05-10 | 1,090 | 1,090 | 1,065 | 1,065 | 6,400 | 532.50 |
| 2010-05-07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,500 | 545 |
| 2010-05-06 | 1,092 | 1,100 | 1,092 | 1,100 | 700 | 550 |
| 2010-04-30 | 1,120 | 1,120 | 1,105 | 1,108 | 2,400 | 554 |
| 2010-04-28 | 1,110 | 1,110 | 1,095 | 1,109 | 600 | 554.50 |
| 2010-04-27 | 1,102 | 1,121 | 1,102 | 1,121 | 1,300 | 560.50 |
| 2010-04-26 | 1,114 | 1,114 | 1,093 | 1,100 | 5,000 | 550 |
| 2010-04-23 | 1,100 | 1,115 | 1,092 | 1,092 | 1,800 | 546 |
| 2010-04-22 | 1,097 | 1,099 | 1,092 | 1,093 | 1,100 | 546.50 |
| 2010-04-21 | 1,100 | 1,100 | 1,083 | 1,095 | 10,300 | 547.50 |
| 2010-04-20 | 1,114 | 1,114 | 1,110 | 1,110 | 500 | 555 |
| 2010-04-19 | 1,115 | 1,116 | 1,115 | 1,116 | 1,600 | 558 |
| 2010-04-16 | 1,110 | 1,114 | 1,098 | 1,098 | 800 | 549 |
| 2010-04-15 | 1,109 | 1,112 | 1,108 | 1,110 | 1,800 | 555 |
| 2010-04-14 | 1,113 | 1,113 | 1,105 | 1,113 | 400 | 556.50 |
| 2010-04-13 | 1,120 | 1,120 | 1,120 | 1,120 | 600 | 560 |
| 2010-04-12 | 1,100 | 1,127 | 1,100 | 1,127 | 900 | 563.50 |
| 2010-04-09 | 1,099 | 1,100 | 1,090 | 1,090 | 300 | 545 |
| 2010-04-08 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 547.50 |
| 2010-04-07 | 1,084 | 1,084 | 1,082 | 1,084 | 1,400 | 542 |
| 2010-04-06 | 1,091 | 1,091 | 1,082 | 1,083 | 1,100 | 541.50 |
| 2010-04-05 | 1,095 | 1,100 | 1,095 | 1,100 | 700 | 550 |
| 2010-04-02 | 1,095 | 1,100 | 1,091 | 1,091 | 3,200 | 545.50 |
| 2010-04-01 | 1,110 | 1,110 | 1,096 | 1,096 | 1,800 | 548 |
| 2010-03-31 | 1,129 | 1,129 | 1,110 | 1,111 | 1,100 | 555.50 |
| 2010-03-30 | 1,082 | 1,138 | 1,082 | 1,138 | 1,000 | 569 |
| 2010-03-29 | 1,082 | 1,082 | 1,080 | 1,082 | 1,000 | 541 |
| 2010-03-26 | 1,130 | 1,135 | 1,120 | 1,135 | 5,800 | 567.50 |
| 2010-03-25 | 1,130 | 1,130 | 1,125 | 1,130 | 3,100 | 565 |
| 2010-03-24 | 1,116 | 1,144 | 1,116 | 1,125 | 3,400 | 562.50 |
| 2010-03-23 | 1,125 | 1,126 | 1,120 | 1,120 | 2,700 | 560 |
| 2010-03-19 | 1,130 | 1,130 | 1,121 | 1,125 | 3,600 | 562.50 |
| 2010-03-18 | 1,120 | 1,130 | 1,120 | 1,130 | 2,200 | 565 |
| 2010-03-17 | 1,120 | 1,120 | 1,120 | 1,120 | 2,700 | 560 |
| 2010-03-16 | 1,100 | 1,110 | 1,100 | 1,100 | 6,200 | 550 |
| 2010-03-15 | 1,120 | 1,120 | 1,093 | 1,100 | 2,900 | 550 |
| 2010-03-12 | 1,096 | 1,115 | 1,092 | 1,092 | 900 | 546 |
| 2010-03-11 | 1,093 | 1,110 | 1,092 | 1,092 | 3,400 | 546 |
| 2010-03-10 | 1,073 | 1,080 | 1,072 | 1,080 | 1,800 | 540 |
| 2010-03-09 | 1,095 | 1,095 | 1,080 | 1,080 | 400 | 540 |
| 2010-03-08 | 1,072 | 1,080 | 1,070 | 1,080 | 900 | 540 |
| 2010-03-05 | 1,103 | 1,103 | 1,100 | 1,100 | 200 | 550 |
| 2010-03-04 | 1,071 | 1,073 | 1,070 | 1,070 | 400 | 535 |
| 2010-03-03 | 1,052 | 1,060 | 1,051 | 1,060 | 2,300 | 530 |
| 2010-03-02 | 1,060 | 1,060 | 1,060 | 1,060 | 1,800 | 530 |
| 2010-03-01 | 1,072 | 1,073 | 1,021 | 1,060 | 4,400 | 530 |
| 2010-02-26 | 1,086 | 1,086 | 1,071 | 1,071 | 1,700 | 535.50 |
| 2010-02-25 | 1,103 | 1,103 | 1,070 | 1,071 | 1,600 | 535.50 |
| 2010-02-24 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 540 |
| 2010-02-23 | 1,065 | 1,067 | 1,062 | 1,062 | 900 | 531 |
| 2010-02-19 | 1,070 | 1,070 | 1,065 | 1,065 | 900 | 532.50 |
| 2010-02-18 | 1,070 | 1,080 | 1,070 | 1,075 | 1,000 | 537.50 |
| 2010-02-17 | 1,071 | 1,071 | 1,070 | 1,070 | 600 | 535 |
| 2010-02-16 | 1,059 | 1,100 | 1,058 | 1,070 | 1,100 | 535 |
| 2010-02-15 | 1,064 | 1,070 | 1,060 | 1,060 | 1,900 | 530 |
| 2010-02-12 | 1,073 | 1,090 | 1,051 | 1,080 | 1,000 | 540 |
| 2010-02-10 | 1,054 | 1,075 | 1,050 | 1,073 | 3,000 | 536.50 |
| 2010-02-09 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 545 |
| 2010-02-08 | 1,090 | 1,090 | 1,090 | 1,090 | 200 | 545 |
| 2010-02-05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | 550 |
| 2010-02-04 | 1,111 | 1,120 | 1,111 | 1,120 | 300 | 560 |
| 2010-02-03 | 1,130 | 1,130 | 1,130 | 1,130 | 200 | 565 |
| 2010-02-02 | 1,144 | 1,144 | 1,144 | 1,144 | 700 | 572 |
| 2010-02-01 | 1,128 | 1,130 | 1,128 | 1,130 | 400 | 565 |
| 2010-01-29 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 565 |
| 2010-01-28 | 1,111 | 1,111 | 1,110 | 1,110 | 200 | 555 |
| 2010-01-27 | 1,114 | 1,115 | 1,111 | 1,111 | 1,300 | 555.50 |
| 2010-01-26 | 1,116 | 1,120 | 1,110 | 1,110 | 3,700 | 555 |
| 2010-01-25 | 1,140 | 1,140 | 1,130 | 1,130 | 900 | 565 |
| 2010-01-22 | 1,139 | 1,140 | 1,139 | 1,140 | 300 | 570 |
| 2010-01-21 | 1,145 | 1,146 | 1,127 | 1,127 | 1,400 | 563.50 |
| 2010-01-20 | 1,150 | 1,150 | 1,147 | 1,147 | 300 | 573.50 |
| 2010-01-19 | 1,179 | 1,179 | 1,152 | 1,152 | 600 | 576 |
| 2010-01-18 | 1,165 | 1,180 | 1,165 | 1,180 | 300 | 590 |
| 2010-01-15 | 1,150 | 1,188 | 1,150 | 1,188 | 500 | 594 |
| 2010-01-13 | 1,150 | 1,150 | 1,150 | 1,150 | 900 | 575 |
| 2010-01-12 | 1,170 | 1,170 | 1,160 | 1,170 | 700 | 585 |
| 2010-01-07 | 1,164 | 1,177 | 1,160 | 1,177 | 2,600 | 588.50 |
| 2010-01-06 | 1,130 | 1,155 | 1,130 | 1,155 | 1,000 | 577.50 |
| 2010-01-05 | 1,154 | 1,154 | 1,130 | 1,140 | 2,300 | 570 |
| 2010-01-04 | 1,112 | 1,138 | 1,112 | 1,138 | 800 | 569 |
分割・併合履歴 ： [2014-12-26]1株→2株
