7606 (株)ユナイテッドアローズ 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 | 1,242 | 1,245 | 1,229 | 1,230 | 48,500 | 1,230 |
| 2010-12-29 | 1,230 | 1,255 | 1,229 | 1,244 | 61,200 | 1,244 |
| 2010-12-28 | 1,255 | 1,278 | 1,247 | 1,255 | 92,700 | 1,255 |
| 2010-12-27 | 1,280 | 1,281 | 1,246 | 1,255 | 88,500 | 1,255 |
| 2010-12-24 | 1,239 | 1,283 | 1,233 | 1,271 | 228,300 | 1,271 |
| 2010-12-22 | 1,196 | 1,242 | 1,189 | 1,233 | 137,300 | 1,233 |
| 2010-12-21 | 1,190 | 1,196 | 1,175 | 1,182 | 107,900 | 1,182 |
| 2010-12-20 | 1,218 | 1,218 | 1,188 | 1,198 | 128,200 | 1,198 |
| 2010-12-17 | 1,206 | 1,233 | 1,203 | 1,218 | 128,400 | 1,218 |
| 2010-12-16 | 1,225 | 1,243 | 1,218 | 1,218 | 60,000 | 1,218 |
| 2010-12-15 | 1,249 | 1,249 | 1,224 | 1,241 | 47,700 | 1,241 |
| 2010-12-14 | 1,249 | 1,249 | 1,232 | 1,244 | 42,500 | 1,244 |
| 2010-12-13 | 1,219 | 1,252 | 1,212 | 1,238 | 74,000 | 1,238 |
| 2010-12-10 | 1,200 | 1,253 | 1,177 | 1,249 | 301,600 | 1,249 |
| 2010-12-09 | 1,203 | 1,210 | 1,175 | 1,180 | 106,000 | 1,180 |
| 2010-12-08 | 1,209 | 1,224 | 1,205 | 1,213 | 50,200 | 1,213 |
| 2010-12-07 | 1,210 | 1,229 | 1,206 | 1,211 | 70,700 | 1,211 |
| 2010-12-06 | 1,247 | 1,249 | 1,226 | 1,235 | 47,000 | 1,235 |
| 2010-12-03 | 1,230 | 1,246 | 1,202 | 1,233 | 118,300 | 1,233 |
| 2010-12-02 | 1,225 | 1,236 | 1,211 | 1,218 | 61,900 | 1,218 |
| 2010-12-01 | 1,186 | 1,213 | 1,186 | 1,191 | 85,600 | 1,191 |
| 2010-11-30 | 1,208 | 1,214 | 1,186 | 1,186 | 112,400 | 1,186 |
| 2010-11-29 | 1,196 | 1,218 | 1,196 | 1,211 | 83,500 | 1,211 |
| 2010-11-26 | 1,198 | 1,210 | 1,188 | 1,196 | 68,500 | 1,196 |
| 2010-11-25 | 1,222 | 1,226 | 1,200 | 1,214 | 69,200 | 1,214 |
| 2010-11-24 | 1,190 | 1,240 | 1,183 | 1,224 | 99,900 | 1,224 |
| 2010-11-22 | 1,189 | 1,233 | 1,160 | 1,220 | 284,000 | 1,220 |
| 2010-11-19 | 1,155 | 1,163 | 1,139 | 1,159 | 115,600 | 1,159 |
| 2010-11-18 | 1,130 | 1,148 | 1,127 | 1,142 | 123,100 | 1,142 |
| 2010-11-17 | 1,116 | 1,127 | 1,104 | 1,121 | 65,200 | 1,121 |
| 2010-11-16 | 1,143 | 1,149 | 1,106 | 1,110 | 141,700 | 1,110 |
| 2010-11-15 | 1,148 | 1,163 | 1,148 | 1,150 | 48,100 | 1,150 |
| 2010-11-12 | 1,112 | 1,166 | 1,099 | 1,160 | 250,100 | 1,160 |
| 2010-11-11 | 1,091 | 1,105 | 1,084 | 1,092 | 123,400 | 1,092 |
| 2010-11-10 | 1,100 | 1,127 | 1,097 | 1,102 | 101,000 | 1,102 |
| 2010-11-09 | 1,071 | 1,115 | 1,068 | 1,110 | 219,600 | 1,110 |
| 2010-11-08 | 1,100 | 1,127 | 1,060 | 1,068 | 176,100 | 1,068 |
| 2010-11-05 | 1,100 | 1,128 | 1,098 | 1,108 | 84,700 | 1,108 |
| 2010-11-04 | 1,103 | 1,137 | 1,096 | 1,106 | 113,400 | 1,106 |
| 2010-11-02 | 1,108 | 1,108 | 1,092 | 1,104 | 82,900 | 1,104 |
| 2010-11-01 | 1,085 | 1,109 | 1,077 | 1,100 | 102,000 | 1,100 |
| 2010-10-29 | 1,070 | 1,104 | 1,052 | 1,103 | 155,100 | 1,103 |
| 2010-10-28 | 1,056 | 1,104 | 1,056 | 1,071 | 292,100 | 1,071 |
| 2010-10-27 | 1,030 | 1,047 | 1,029 | 1,044 | 85,800 | 1,044 |
| 2010-10-26 | 1,024 | 1,049 | 1,010 | 1,029 | 99,900 | 1,029 |
| 2010-10-25 | 1,041 | 1,048 | 1,020 | 1,024 | 88,600 | 1,024 |
| 2010-10-22 | 1,051 | 1,069 | 1,041 | 1,046 | 123,100 | 1,046 |
| 2010-10-21 | 1,063 | 1,068 | 1,052 | 1,055 | 60,700 | 1,055 |
| 2010-10-20 | 1,071 | 1,088 | 1,063 | 1,073 | 60,300 | 1,073 |
| 2010-10-19 | 1,099 | 1,109 | 1,090 | 1,090 | 85,400 | 1,090 |
| 2010-10-18 | 1,080 | 1,101 | 1,071 | 1,099 | 65,000 | 1,099 |
| 2010-10-15 | 1,087 | 1,088 | 1,066 | 1,069 | 83,400 | 1,069 |
| 2010-10-14 | 1,088 | 1,137 | 1,087 | 1,102 | 161,600 | 1,102 |
| 2010-10-13 | 1,073 | 1,094 | 1,050 | 1,087 | 146,900 | 1,087 |
| 2010-10-12 | 1,100 | 1,113 | 1,077 | 1,085 | 127,800 | 1,085 |
| 2010-10-08 | 1,097 | 1,114 | 1,091 | 1,101 | 174,300 | 1,101 |
| 2010-10-07 | 1,146 | 1,148 | 1,106 | 1,111 | 154,800 | 1,111 |
| 2010-10-06 | 1,181 | 1,182 | 1,152 | 1,157 | 157,100 | 1,157 |
| 2010-10-05 | 1,130 | 1,226 | 1,120 | 1,203 | 466,900 | 1,203 |
| 2010-10-04 | 1,152 | 1,152 | 1,105 | 1,132 | 150,800 | 1,132 |
| 2010-10-01 | 1,139 | 1,147 | 1,124 | 1,137 | 157,000 | 1,137 |
| 2010-09-30 | 1,113 | 1,152 | 1,110 | 1,124 | 135,000 | 1,124 |
| 2010-09-29 | 1,077 | 1,106 | 1,077 | 1,104 | 80,900 | 1,104 |
| 2010-09-28 | 1,074 | 1,082 | 1,068 | 1,078 | 61,800 | 1,078 |
| 2010-09-27 | 1,088 | 1,096 | 1,076 | 1,096 | 64,600 | 1,096 |
| 2010-09-24 | 1,087 | 1,109 | 1,082 | 1,088 | 61,100 | 1,088 |
| 2010-09-22 | 1,081 | 1,100 | 1,080 | 1,092 | 61,900 | 1,092 |
| 2010-09-21 | 1,097 | 1,100 | 1,077 | 1,092 | 82,800 | 1,092 |
| 2010-09-17 | 1,114 | 1,120 | 1,098 | 1,104 | 69,000 | 1,104 |
| 2010-09-16 | 1,126 | 1,132 | 1,100 | 1,118 | 106,300 | 1,118 |
| 2010-09-15 | 1,114 | 1,149 | 1,107 | 1,125 | 175,200 | 1,125 |
| 2010-09-14 | 1,134 | 1,138 | 1,111 | 1,116 | 88,300 | 1,116 |
| 2010-09-13 | 1,095 | 1,137 | 1,084 | 1,133 | 158,500 | 1,133 |
| 2010-09-10 | 1,094 | 1,094 | 1,075 | 1,083 | 121,400 | 1,083 |
| 2010-09-09 | 1,077 | 1,092 | 1,046 | 1,066 | 165,600 | 1,066 |
| 2010-09-08 | 1,030 | 1,069 | 1,030 | 1,065 | 152,900 | 1,065 |
| 2010-09-07 | 1,057 | 1,064 | 1,025 | 1,027 | 218,600 | 1,027 |
| 2010-09-06 | 1,042 | 1,058 | 1,012 | 1,050 | 143,200 | 1,050 |
| 2010-09-03 | 1,032 | 1,033 | 1,000 | 1,012 | 358,500 | 1,012 |
| 2010-09-02 | 1,090 | 1,099 | 1,050 | 1,054 | 287,600 | 1,054 |
| 2010-09-01 | 1,171 | 1,171 | 1,072 | 1,087 | 322,000 | 1,087 |
| 2010-08-31 | 1,135 | 1,187 | 1,126 | 1,163 | 176,900 | 1,163 |
| 2010-08-30 | 1,130 | 1,157 | 1,128 | 1,132 | 51,500 | 1,132 |
| 2010-08-27 | 1,110 | 1,133 | 1,104 | 1,132 | 52,100 | 1,132 |
| 2010-08-26 | 1,126 | 1,135 | 1,100 | 1,110 | 75,900 | 1,110 |
| 2010-08-25 | 1,099 | 1,143 | 1,093 | 1,125 | 102,700 | 1,125 |
| 2010-08-24 | 1,115 | 1,138 | 1,065 | 1,110 | 133,800 | 1,110 |
| 2010-08-23 | 1,157 | 1,157 | 1,108 | 1,115 | 88,000 | 1,115 |
| 2010-08-20 | 1,186 | 1,186 | 1,167 | 1,167 | 60,700 | 1,167 |
| 2010-08-19 | 1,200 | 1,211 | 1,195 | 1,202 | 57,300 | 1,202 |
| 2010-08-18 | 1,210 | 1,236 | 1,197 | 1,203 | 51,300 | 1,203 |
| 2010-08-17 | 1,193 | 1,226 | 1,192 | 1,222 | 59,600 | 1,222 |
| 2010-08-16 | 1,216 | 1,220 | 1,185 | 1,202 | 81,200 | 1,202 |
| 2010-08-13 | 1,245 | 1,275 | 1,194 | 1,215 | 183,100 | 1,215 |
| 2010-08-12 | 1,191 | 1,277 | 1,185 | 1,263 | 257,100 | 1,263 |
| 2010-08-11 | 1,193 | 1,214 | 1,161 | 1,205 | 177,600 | 1,205 |
| 2010-08-10 | 1,200 | 1,253 | 1,181 | 1,223 | 290,500 | 1,223 |
| 2010-08-09 | 1,128 | 1,221 | 1,128 | 1,172 | 382,800 | 1,172 |
| 2010-08-06 | 1,120 | 1,124 | 1,063 | 1,089 | 425,800 | 1,089 |
| 2010-08-05 | 1,154 | 1,159 | 1,117 | 1,150 | 180,600 | 1,150 |
| 2010-08-04 | 1,108 | 1,170 | 1,104 | 1,149 | 260,900 | 1,149 |
| 2010-08-03 | 1,080 | 1,096 | 1,075 | 1,088 | 71,500 | 1,088 |
| 2010-08-02 | 1,060 | 1,092 | 1,053 | 1,080 | 93,500 | 1,080 |
| 2010-07-30 | 1,050 | 1,056 | 1,045 | 1,053 | 77,200 | 1,053 |
| 2010-07-29 | 1,075 | 1,080 | 1,048 | 1,051 | 120,300 | 1,051 |
| 2010-07-28 | 1,098 | 1,098 | 1,076 | 1,086 | 52,800 | 1,086 |
| 2010-07-27 | 1,076 | 1,087 | 1,069 | 1,084 | 29,300 | 1,084 |
| 2010-07-26 | 1,109 | 1,109 | 1,067 | 1,072 | 55,500 | 1,072 |
| 2010-07-23 | 1,070 | 1,097 | 1,065 | 1,076 | 120,100 | 1,076 |
| 2010-07-22 | 1,051 | 1,067 | 1,051 | 1,054 | 31,200 | 1,054 |
| 2010-07-21 | 1,061 | 1,072 | 1,048 | 1,057 | 51,400 | 1,057 |
| 2010-07-20 | 1,048 | 1,058 | 1,039 | 1,050 | 50,600 | 1,050 |
| 2010-07-16 | 1,054 | 1,069 | 1,038 | 1,048 | 50,800 | 1,048 |
| 2010-07-15 | 1,032 | 1,078 | 1,032 | 1,053 | 70,400 | 1,053 |
| 2010-07-14 | 1,045 | 1,052 | 1,031 | 1,038 | 127,400 | 1,038 |
| 2010-07-13 | 1,061 | 1,067 | 1,033 | 1,044 | 149,300 | 1,044 |
| 2010-07-12 | 1,084 | 1,090 | 1,065 | 1,068 | 79,600 | 1,068 |
| 2010-07-09 | 1,051 | 1,104 | 1,048 | 1,086 | 201,800 | 1,086 |
| 2010-07-08 | 1,066 | 1,066 | 1,023 | 1,034 | 153,800 | 1,034 |
| 2010-07-07 | 1,081 | 1,083 | 1,040 | 1,057 | 59,800 | 1,057 |
| 2010-07-06 | 1,091 | 1,092 | 1,045 | 1,071 | 121,600 | 1,071 |
| 2010-07-05 | 1,022 | 1,090 | 1,022 | 1,087 | 58,100 | 1,087 |
| 2010-07-02 | 1,014 | 1,024 | 990 | 1,017 | 135,300 | 1,017 |
| 2010-07-01 | 1,023 | 1,033 | 994 | 1,013 | 107,000 | 1,013 |
| 2010-06-30 | 1,046 | 1,066 | 1,040 | 1,046 | 71,300 | 1,046 |
| 2010-06-29 | 1,072 | 1,090 | 1,047 | 1,074 | 154,200 | 1,074 |
| 2010-06-28 | 1,145 | 1,145 | 1,072 | 1,090 | 132,300 | 1,090 |
| 2010-06-25 | 1,095 | 1,145 | 1,091 | 1,121 | 200,900 | 1,121 |
| 2010-06-24 | 1,035 | 1,160 | 1,032 | 1,123 | 394,900 | 1,123 |
| 2010-06-23 | 978 | 1,058 | 977 | 1,045 | 329,800 | 1,045 |
| 2010-06-22 | 999 | 1,000 | 967 | 978 | 259,800 | 978 |
| 2010-06-21 | 1,013 | 1,020 | 1,002 | 1,010 | 138,600 | 1,010 |
| 2010-06-18 | 1,032 | 1,040 | 1,005 | 1,013 | 136,900 | 1,013 |
| 2010-06-17 | 1,051 | 1,051 | 1,032 | 1,037 | 58,600 | 1,037 |
| 2010-06-16 | 1,060 | 1,060 | 1,043 | 1,044 | 78,800 | 1,044 |
| 2010-06-15 | 1,061 | 1,070 | 1,045 | 1,047 | 108,800 | 1,047 |
| 2010-06-14 | 1,059 | 1,078 | 1,050 | 1,074 | 70,200 | 1,074 |
| 2010-06-11 | 1,044 | 1,058 | 1,038 | 1,044 | 126,700 | 1,044 |
| 2010-06-10 | 1,081 | 1,082 | 1,030 | 1,048 | 115,100 | 1,048 |
| 2010-06-09 | 1,105 | 1,135 | 1,072 | 1,091 | 170,400 | 1,091 |
| 2010-06-08 | 1,107 | 1,136 | 1,080 | 1,114 | 184,700 | 1,114 |
| 2010-06-07 | 1,113 | 1,146 | 1,096 | 1,127 | 151,500 | 1,127 |
| 2010-06-04 | 1,121 | 1,141 | 1,113 | 1,133 | 110,100 | 1,133 |
| 2010-06-03 | 1,161 | 1,161 | 1,113 | 1,120 | 206,000 | 1,120 |
| 2010-06-02 | 1,094 | 1,094 | 1,065 | 1,080 | 113,000 | 1,080 |
| 2010-06-01 | 1,051 | 1,075 | 1,043 | 1,064 | 80,600 | 1,064 |
| 2010-05-31 | 1,058 | 1,058 | 1,023 | 1,051 | 143,800 | 1,051 |
| 2010-05-28 | 1,057 | 1,093 | 1,043 | 1,060 | 88,600 | 1,060 |
| 2010-05-27 | 1,019 | 1,042 | 993 | 1,029 | 180,000 | 1,029 |
| 2010-05-26 | 1,050 | 1,080 | 1,024 | 1,029 | 176,700 | 1,029 |
| 2010-05-25 | 1,062 | 1,098 | 1,060 | 1,062 | 141,200 | 1,062 |
| 2010-05-24 | 1,126 | 1,126 | 1,090 | 1,107 | 90,800 | 1,107 |
| 2010-05-21 | 1,113 | 1,158 | 1,096 | 1,101 | 257,900 | 1,101 |
| 2010-05-20 | 1,149 | 1,214 | 1,131 | 1,146 | 214,400 | 1,146 |
| 2010-05-19 | 1,176 | 1,189 | 1,067 | 1,127 | 340,500 | 1,127 |
| 2010-05-18 | 1,265 | 1,265 | 1,172 | 1,184 | 213,900 | 1,184 |
| 2010-05-17 | 1,257 | 1,308 | 1,249 | 1,267 | 274,200 | 1,267 |
| 2010-05-14 | 1,269 | 1,288 | 1,246 | 1,255 | 168,200 | 1,255 |
| 2010-05-13 | 1,286 | 1,310 | 1,260 | 1,291 | 317,400 | 1,291 |
| 2010-05-12 | 1,243 | 1,320 | 1,243 | 1,290 | 266,200 | 1,290 |
| 2010-05-11 | 1,262 | 1,320 | 1,249 | 1,251 | 154,900 | 1,251 |
| 2010-05-10 | 1,285 | 1,330 | 1,253 | 1,254 | 218,300 | 1,254 |
| 2010-05-07 | 1,150 | 1,390 | 1,138 | 1,297 | 924,800 | 1,297 |
| 2010-05-06 | 1,149 | 1,193 | 1,146 | 1,176 | 232,900 | 1,176 |
| 2010-04-30 | 1,140 | 1,150 | 1,127 | 1,133 | 143,700 | 1,133 |
| 2010-04-28 | 1,110 | 1,131 | 1,108 | 1,126 | 86,400 | 1,126 |
| 2010-04-27 | 1,100 | 1,133 | 1,099 | 1,133 | 157,000 | 1,133 |
| 2010-04-26 | 1,143 | 1,143 | 1,108 | 1,110 | 168,200 | 1,110 |
| 2010-04-23 | 1,105 | 1,151 | 1,105 | 1,143 | 50,300 | 1,143 |
| 2010-04-22 | 1,119 | 1,128 | 1,106 | 1,113 | 70,100 | 1,113 |
| 2010-04-21 | 1,111 | 1,150 | 1,102 | 1,135 | 50,500 | 1,135 |
| 2010-04-20 | 1,105 | 1,111 | 1,081 | 1,100 | 65,400 | 1,100 |
| 2010-04-19 | 1,109 | 1,118 | 1,104 | 1,104 | 38,100 | 1,104 |
| 2010-04-16 | 1,146 | 1,155 | 1,111 | 1,124 | 106,600 | 1,124 |
| 2010-04-15 | 1,170 | 1,173 | 1,140 | 1,146 | 66,800 | 1,146 |
| 2010-04-14 | 1,178 | 1,181 | 1,158 | 1,170 | 71,700 | 1,170 |
| 2010-04-13 | 1,168 | 1,172 | 1,116 | 1,148 | 138,100 | 1,148 |
| 2010-04-12 | 1,173 | 1,210 | 1,164 | 1,165 | 165,700 | 1,165 |
| 2010-04-09 | 1,090 | 1,194 | 1,090 | 1,189 | 218,100 | 1,189 |
| 2010-04-08 | 1,070 | 1,109 | 1,063 | 1,096 | 135,400 | 1,096 |
| 2010-04-07 | 1,108 | 1,109 | 1,077 | 1,081 | 104,000 | 1,081 |
| 2010-04-06 | 1,105 | 1,105 | 1,085 | 1,094 | 86,200 | 1,094 |
| 2010-04-05 | 1,050 | 1,109 | 1,048 | 1,085 | 266,000 | 1,085 |
| 2010-04-02 | 1,024 | 1,036 | 1,012 | 1,032 | 111,000 | 1,032 |
| 2010-04-01 | 1,021 | 1,024 | 1,005 | 1,011 | 78,200 | 1,011 |
| 2010-03-31 | 1,014 | 1,030 | 1,012 | 1,024 | 69,800 | 1,024 |
| 2010-03-30 | 1,011 | 1,018 | 1,002 | 1,014 | 43,800 | 1,014 |
| 2010-03-29 | 998 | 1,013 | 989 | 1,011 | 57,900 | 1,011 |
| 2010-03-26 | 1,020 | 1,026 | 1,005 | 1,020 | 73,100 | 1,020 |
| 2010-03-25 | 1,034 | 1,040 | 1,005 | 1,007 | 140,200 | 1,007 |
| 2010-03-24 | 1,030 | 1,044 | 1,015 | 1,044 | 116,100 | 1,044 |
| 2010-03-23 | 1,011 | 1,022 | 1,010 | 1,021 | 84,300 | 1,021 |
| 2010-03-19 | 1,007 | 1,035 | 1,000 | 1,015 | 113,300 | 1,015 |
| 2010-03-18 | 989 | 1,007 | 985 | 1,003 | 158,800 | 1,003 |
| 2010-03-17 | 988 | 988 | 977 | 983 | 108,000 | 983 |
| 2010-03-16 | 987 | 987 | 972 | 981 | 92,800 | 981 |
| 2010-03-15 | 978 | 996 | 962 | 972 | 106,500 | 972 |
| 2010-03-12 | 983 | 989 | 976 | 985 | 76,300 | 985 |
| 2010-03-11 | 998 | 998 | 975 | 983 | 83,100 | 983 |
| 2010-03-10 | 1,000 | 1,001 | 983 | 984 | 87,600 | 984 |
| 2010-03-09 | 1,006 | 1,008 | 995 | 998 | 62,200 | 998 |
| 2010-03-08 | 1,015 | 1,019 | 1,000 | 1,003 | 63,300 | 1,003 |
| 2010-03-05 | 987 | 1,017 | 987 | 1,012 | 209,400 | 1,012 |
| 2010-03-04 | 994 | 1,000 | 977 | 980 | 52,100 | 980 |
| 2010-03-03 | 1,001 | 1,010 | 990 | 995 | 56,700 | 995 |
| 2010-03-02 | 989 | 1,030 | 981 | 988 | 157,500 | 988 |
| 2010-03-01 | 978 | 990 | 963 | 986 | 83,300 | 986 |
| 2010-02-26 | 972 | 975 | 951 | 963 | 78,700 | 963 |
| 2010-02-25 | 982 | 984 | 966 | 972 | 101,100 | 972 |
| 2010-02-24 | 983 | 983 | 966 | 976 | 73,200 | 976 |
| 2010-02-23 | 996 | 996 | 961 | 968 | 82,400 | 968 |
| 2010-02-22 | 950 | 985 | 945 | 981 | 85,000 | 981 |
| 2010-02-19 | 957 | 960 | 935 | 935 | 49,600 | 935 |
| 2010-02-18 | 945 | 964 | 941 | 954 | 41,700 | 954 |
| 2010-02-17 | 957 | 957 | 938 | 939 | 65,800 | 939 |
| 2010-02-16 | 956 | 957 | 939 | 945 | 34,500 | 945 |
| 2010-02-15 | 946 | 958 | 940 | 946 | 45,100 | 946 |
| 2010-02-12 | 966 | 966 | 900 | 931 | 242,400 | 931 |
| 2010-02-10 | 1,000 | 1,009 | 936 | 966 | 304,100 | 966 |
| 2010-02-09 | 983 | 995 | 930 | 966 | 188,900 | 966 |
| 2010-02-08 | 1,000 | 1,013 | 990 | 993 | 114,700 | 993 |
| 2010-02-05 | 969 | 1,020 | 965 | 1,020 | 190,400 | 1,020 |
| 2010-02-04 | 955 | 1,004 | 944 | 999 | 214,000 | 999 |
| 2010-02-03 | 889 | 975 | 889 | 974 | 348,600 | 974 |
| 2010-02-02 | 857 | 885 | 842 | 875 | 51,200 | 875 |
| 2010-02-01 | 860 | 868 | 842 | 842 | 44,500 | 842 |
| 2010-01-29 | 876 | 884 | 861 | 861 | 56,900 | 861 |
| 2010-01-28 | 888 | 896 | 873 | 891 | 30,000 | 891 |
| 2010-01-27 | 880 | 886 | 858 | 880 | 74,100 | 880 |
| 2010-01-26 | 921 | 962 | 880 | 893 | 270,700 | 893 |
| 2010-01-25 | 883 | 922 | 879 | 906 | 148,500 | 906 |
| 2010-01-22 | 870 | 885 | 855 | 882 | 102,100 | 882 |
| 2010-01-21 | 871 | 878 | 859 | 868 | 80,000 | 868 |
| 2010-01-20 | 874 | 891 | 857 | 882 | 149,900 | 882 |
| 2010-01-19 | 875 | 880 | 860 | 872 | 161,100 | 872 |
| 2010-01-18 | 832 | 849 | 823 | 845 | 128,900 | 845 |
| 2010-01-15 | 796 | 810 | 793 | 806 | 42,100 | 806 |
| 2010-01-14 | 817 | 822 | 784 | 796 | 81,000 | 796 |
| 2010-01-13 | 831 | 833 | 794 | 802 | 83,800 | 802 |
| 2010-01-12 | 823 | 845 | 812 | 830 | 62,100 | 830 |
| 2010-01-08 | 848 | 856 | 835 | 849 | 66,600 | 849 |
| 2010-01-07 | 839 | 869 | 822 | 835 | 122,100 | 835 |
| 2010-01-06 | 790 | 854 | 785 | 843 | 213,600 | 843 |
| 2010-01-05 | 788 | 789 | 770 | 770 | 43,900 | 770 |
| 2010-01-04 | 780 | 788 | 776 | 777 | 30,400 | 777 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→2株 [2000-03-28]1株→1.5株
