2146 UTグループ(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 | 41,800 | 42,300 | 40,700 | 42,000 | 507 | 210 |
| 2010-12-29 | 41,150 | 41,300 | 40,550 | 41,250 | 211 | 206.25 |
| 2010-12-28 | 40,800 | 41,300 | 40,050 | 41,150 | 531 | 205.75 |
| 2010-12-27 | 40,550 | 41,550 | 39,700 | 41,400 | 1,110 | 207 |
| 2010-12-24 | 39,300 | 42,000 | 39,200 | 40,100 | 1,913 | 200.50 |
| 2010-12-22 | 38,300 | 38,500 | 37,800 | 38,300 | 378 | 191.50 |
| 2010-12-21 | 37,600 | 38,300 | 37,400 | 38,300 | 550 | 191.50 |
| 2010-12-20 | 37,700 | 38,000 | 37,400 | 37,550 | 290 | 187.75 |
| 2010-12-17 | 37,600 | 38,000 | 37,250 | 37,400 | 216 | 187 |
| 2010-12-16 | 37,500 | 37,850 | 36,900 | 37,600 | 235 | 188 |
| 2010-12-15 | 37,500 | 37,850 | 36,800 | 37,650 | 332 | 188.25 |
| 2010-12-14 | 35,750 | 37,350 | 35,750 | 37,000 | 540 | 185 |
| 2010-12-13 | 36,000 | 36,000 | 35,250 | 35,700 | 292 | 178.50 |
| 2010-12-10 | 36,000 | 36,000 | 35,450 | 35,450 | 198 | 177.25 |
| 2010-12-09 | 35,900 | 36,150 | 35,300 | 35,450 | 304 | 177.25 |
| 2010-12-08 | 35,550 | 36,400 | 35,350 | 36,200 | 466 | 181 |
| 2010-12-07 | 35,900 | 36,150 | 35,500 | 35,650 | 421 | 178.25 |
| 2010-12-06 | 35,100 | 35,900 | 35,000 | 35,900 | 622 | 179.50 |
| 2010-12-03 | 34,000 | 34,700 | 33,650 | 34,700 | 319 | 173.50 |
| 2010-12-02 | 34,400 | 34,500 | 33,800 | 33,850 | 895 | 169.25 |
| 2010-12-01 | 33,200 | 33,650 | 32,650 | 33,200 | 605 | 166 |
| 2010-11-30 | 32,200 | 32,400 | 31,800 | 32,250 | 880 | 161.25 |
| 2010-11-29 | 31,350 | 31,450 | 31,150 | 31,400 | 291 | 157 |
| 2010-11-26 | 31,400 | 31,400 | 31,150 | 31,150 | 472 | 155.75 |
| 2010-11-25 | 31,550 | 31,600 | 31,300 | 31,500 | 446 | 157.50 |
| 2010-11-24 | 31,250 | 31,600 | 31,200 | 31,500 | 619 | 157.50 |
| 2010-11-22 | 31,600 | 32,050 | 31,550 | 31,800 | 240 | 159 |
| 2010-11-19 | 31,600 | 32,000 | 31,350 | 31,450 | 289 | 157.25 |
| 2010-11-18 | 31,500 | 32,000 | 31,500 | 32,000 | 290 | 160 |
| 2010-11-17 | 32,000 | 32,300 | 32,000 | 32,300 | 150 | 161.50 |
| 2010-11-16 | 32,350 | 32,600 | 32,000 | 32,600 | 131 | 163 |
| 2010-11-15 | 32,500 | 33,500 | 32,250 | 32,550 | 161 | 162.75 |
| 2010-11-12 | 33,800 | 33,800 | 32,800 | 33,800 | 238 | 169 |
| 2010-11-11 | 34,300 | 34,300 | 33,300 | 33,950 | 80 | 169.75 |
| 2010-11-10 | 34,250 | 34,300 | 33,300 | 34,300 | 603 | 171.50 |
| 2010-11-09 | 33,400 | 34,500 | 32,100 | 34,400 | 164 | 172 |
| 2010-11-08 | 33,200 | 33,300 | 32,500 | 32,800 | 27 | 164 |
| 2010-11-05 | 32,800 | 33,300 | 32,800 | 33,300 | 273 | 166.50 |
| 2010-11-04 | 33,150 | 33,150 | 31,600 | 32,000 | 239 | 160 |
| 2010-11-02 | 32,400 | 32,450 | 31,300 | 32,300 | 70 | 161.50 |
| 2010-11-01 | 33,750 | 33,750 | 32,500 | 33,250 | 48 | 166.25 |
| 2010-10-29 | 31,200 | 33,000 | 31,000 | 32,500 | 340 | 162.50 |
| 2010-10-28 | 30,700 | 31,000 | 30,100 | 31,000 | 61 | 155 |
| 2010-10-27 | 30,750 | 31,400 | 30,550 | 30,550 | 56 | 152.75 |
| 2010-10-26 | 31,000 | 31,600 | 30,700 | 31,000 | 49 | 155 |
| 2010-10-25 | 30,750 | 31,050 | 30,750 | 31,050 | 68 | 155.25 |
| 2010-10-22 | 31,200 | 31,200 | 30,750 | 30,750 | 19 | 153.75 |
| 2010-10-21 | 30,650 | 31,000 | 30,450 | 30,700 | 79 | 153.50 |
| 2010-10-20 | 30,400 | 30,750 | 30,400 | 30,400 | 40 | 152 |
| 2010-10-19 | 31,000 | 31,000 | 30,400 | 30,400 | 107 | 152 |
| 2010-10-18 | 31,500 | 31,500 | 30,250 | 30,700 | 239 | 153.50 |
| 2010-10-15 | 32,000 | 32,000 | 31,500 | 31,550 | 74 | 157.75 |
| 2010-10-14 | 31,900 | 32,950 | 31,900 | 32,150 | 81 | 160.75 |
| 2010-10-13 | 32,600 | 33,000 | 32,000 | 32,450 | 80 | 162.25 |
| 2010-10-12 | 33,100 | 33,950 | 32,400 | 32,500 | 120 | 162.50 |
| 2010-10-08 | 33,450 | 33,550 | 32,650 | 33,300 | 103 | 166.50 |
| 2010-10-07 | 33,350 | 33,900 | 32,500 | 33,500 | 152 | 167.50 |
| 2010-10-06 | 33,600 | 33,800 | 32,350 | 33,250 | 147 | 166.25 |
| 2010-10-05 | 34,000 | 34,400 | 33,300 | 33,600 | 139 | 168 |
| 2010-10-04 | 34,500 | 34,800 | 33,500 | 34,150 | 79 | 170.75 |
| 2010-10-01 | 35,000 | 35,000 | 34,150 | 34,550 | 83 | 172.75 |
| 2010-09-30 | 35,900 | 35,900 | 34,150 | 35,100 | 187 | 175.50 |
| 2010-09-29 | 35,350 | 35,600 | 34,850 | 35,000 | 829 | 175 |
| 2010-09-28 | 34,250 | 36,150 | 34,100 | 35,900 | 242 | 179.50 |
| 2010-09-27 | 34,250 | 34,650 | 34,250 | 34,500 | 56 | 172.50 |
| 2010-09-24 | 34,600 | 35,000 | 34,050 | 34,900 | 319 | 174.50 |
| 2010-09-22 | 34,500 | 34,500 | 34,150 | 34,450 | 103 | 172.25 |
| 2010-09-21 | 35,400 | 35,600 | 34,550 | 34,650 | 200 | 173.25 |
| 2010-09-17 | 34,500 | 34,950 | 34,050 | 34,700 | 208 | 173.50 |
| 2010-09-16 | 36,500 | 36,500 | 34,400 | 34,800 | 631 | 174 |
| 2010-09-15 | 35,000 | 37,300 | 35,000 | 35,300 | 485 | 176.50 |
| 2010-09-14 | 35,750 | 36,000 | 35,200 | 35,350 | 136 | 176.75 |
| 2010-09-13 | 37,350 | 37,500 | 35,950 | 36,800 | 98 | 184 |
| 2010-09-10 | 37,100 | 37,100 | 36,700 | 36,700 | 28 | 183.50 |
| 2010-09-09 | 37,200 | 37,400 | 36,500 | 37,400 | 187 | 187 |
| 2010-09-08 | 38,450 | 38,800 | 36,550 | 36,800 | 183 | 184 |
| 2010-09-07 | 37,300 | 38,000 | 37,300 | 37,700 | 103 | 188.50 |
| 2010-09-06 | 36,500 | 37,500 | 36,500 | 37,500 | 23 | 187.50 |
| 2010-09-03 | 36,700 | 37,400 | 36,250 | 36,700 | 108 | 183.50 |
| 2010-09-02 | 38,300 | 38,300 | 36,500 | 36,700 | 65 | 183.50 |
| 2010-09-01 | 38,550 | 38,550 | 37,200 | 37,200 | 70 | 186 |
| 2010-08-31 | 38,800 | 38,800 | 37,050 | 38,000 | 118 | 190 |
| 2010-08-30 | 39,100 | 39,150 | 38,000 | 38,400 | 170 | 192 |
| 2010-08-27 | 36,300 | 38,800 | 35,350 | 37,700 | 139 | 188.50 |
| 2010-08-26 | 36,850 | 37,100 | 34,500 | 37,000 | 315 | 185 |
| 2010-08-25 | 37,500 | 38,150 | 36,850 | 36,850 | 393 | 184.25 |
| 2010-08-24 | 39,000 | 39,000 | 36,600 | 38,000 | 147 | 190 |
| 2010-08-23 | 39,500 | 39,600 | 37,950 | 38,650 | 183 | 193.25 |
| 2010-08-20 | 39,500 | 39,600 | 38,750 | 39,400 | 447 | 197 |
| 2010-08-19 | 37,400 | 39,100 | 37,400 | 39,100 | 1,288 | 195.50 |
| 2010-08-18 | 34,300 | 37,200 | 34,300 | 37,050 | 395 | 185.25 |
| 2010-08-17 | 33,700 | 35,000 | 33,300 | 35,000 | 156 | 175 |
| 2010-08-16 | 34,900 | 34,900 | 33,300 | 34,750 | 38 | 173.75 |
| 2010-08-13 | 36,200 | 36,400 | 34,750 | 36,000 | 74 | 180 |
| 2010-08-12 | 35,850 | 36,150 | 32,800 | 35,750 | 166 | 178.75 |
| 2010-08-11 | 35,600 | 36,550 | 35,250 | 36,550 | 57 | 182.75 |
| 2010-08-10 | 36,600 | 36,600 | 35,300 | 35,500 | 19 | 177.50 |
| 2010-08-09 | 35,350 | 35,700 | 35,200 | 35,350 | 56 | 176.75 |
| 2010-08-06 | 36,100 | 36,100 | 35,250 | 35,300 | 85 | 176.50 |
| 2010-08-05 | 37,400 | 38,000 | 36,100 | 36,100 | 227 | 180.50 |
| 2010-08-04 | 37,100 | 37,400 | 36,950 | 37,300 | 202 | 186.50 |
| 2010-08-03 | 37,500 | 37,500 | 37,050 | 37,050 | 85 | 185.25 |
| 2010-08-02 | 38,300 | 38,300 | 36,350 | 37,050 | 292 | 185.25 |
| 2010-07-30 | 38,200 | 38,200 | 35,450 | 36,900 | 498 | 184.50 |
| 2010-07-29 | 34,800 | 35,500 | 34,150 | 35,400 | 193 | 177 |
| 2010-07-28 | 33,850 | 34,950 | 33,850 | 34,950 | 206 | 174.75 |
| 2010-07-27 | 34,450 | 34,950 | 33,700 | 33,850 | 35 | 169.25 |
| 2010-07-26 | 33,550 | 34,500 | 33,550 | 34,450 | 46 | 172.25 |
| 2010-07-23 | 32,300 | 33,800 | 32,300 | 33,450 | 23 | 167.25 |
| 2010-07-22 | 33,250 | 33,250 | 32,600 | 32,950 | 61 | 164.75 |
| 2010-07-21 | 33,700 | 34,800 | 33,150 | 33,900 | 86 | 169.50 |
| 2010-07-20 | 34,950 | 34,950 | 34,000 | 34,000 | 54 | 170 |
| 2010-07-16 | 34,400 | 34,950 | 33,850 | 34,450 | 106 | 172.25 |
| 2010-07-15 | 34,150 | 35,400 | 34,150 | 34,800 | 187 | 174 |
| 2010-07-14 | 34,550 | 34,900 | 34,400 | 34,400 | 56 | 172 |
| 2010-07-13 | 34,500 | 34,900 | 34,200 | 34,300 | 38 | 171.50 |
| 2010-07-12 | 34,300 | 34,950 | 34,050 | 34,500 | 57 | 172.50 |
| 2010-07-09 | 34,400 | 35,300 | 34,200 | 34,600 | 177 | 173 |
| 2010-07-08 | 36,500 | 36,750 | 34,100 | 34,500 | 427 | 172.50 |
| 2010-07-07 | 36,000 | 36,000 | 35,200 | 35,200 | 170 | 176 |
| 2010-07-06 | 36,950 | 37,000 | 35,850 | 36,600 | 75 | 183 |
| 2010-07-05 | 35,200 | 37,000 | 35,200 | 36,800 | 89 | 184 |
| 2010-07-02 | 34,500 | 35,900 | 34,100 | 35,900 | 148 | 179.50 |
| 2010-07-01 | 37,000 | 37,000 | 35,000 | 35,050 | 165 | 175.25 |
| 2010-06-30 | 36,000 | 37,000 | 33,050 | 37,000 | 455 | 185 |
| 2010-06-29 | 35,050 | 37,450 | 35,050 | 35,750 | 186 | 178.75 |
| 2010-06-28 | 37,000 | 38,200 | 35,050 | 35,050 | 396 | 175.25 |
| 2010-06-25 | 34,850 | 38,800 | 34,850 | 37,000 | 949 | 185 |
| 2010-06-24 | 33,050 | 35,600 | 33,050 | 35,550 | 357 | 177.75 |
| 2010-06-23 | 32,900 | 33,500 | 32,550 | 33,050 | 162 | 165.25 |
| 2010-06-22 | 35,000 | 35,000 | 32,350 | 33,500 | 333 | 167.50 |
| 2010-06-21 | 33,600 | 35,750 | 33,500 | 34,500 | 113 | 172.50 |
| 2010-06-18 | 35,000 | 35,600 | 34,000 | 34,000 | 181 | 170 |
| 2010-06-17 | 35,600 | 35,950 | 35,000 | 35,800 | 101 | 179 |
| 2010-06-16 | 35,800 | 36,000 | 35,200 | 35,700 | 129 | 178.50 |
| 2010-06-15 | 35,100 | 35,900 | 34,600 | 35,900 | 242 | 179.50 |
| 2010-06-14 | 35,000 | 35,900 | 34,000 | 34,400 | 194 | 172 |
| 2010-06-11 | 34,400 | 34,900 | 33,600 | 34,300 | 180 | 171.50 |
| 2010-06-10 | 32,900 | 33,400 | 31,500 | 33,400 | 154 | 167 |
| 2010-06-09 | 33,100 | 33,800 | 32,000 | 32,900 | 128 | 164.50 |
| 2010-06-08 | 33,900 | 34,300 | 33,050 | 33,400 | 414 | 167 |
| 2010-06-07 | 34,800 | 35,000 | 33,800 | 34,250 | 277 | 171.25 |
| 2010-06-04 | 35,500 | 36,500 | 35,500 | 36,500 | 227 | 182.50 |
| 2010-06-03 | 34,100 | 36,400 | 34,050 | 34,650 | 251 | 173.25 |
| 2010-06-02 | 34,650 | 35,800 | 34,050 | 34,300 | 271 | 171.50 |
| 2010-06-01 | 36,450 | 36,450 | 34,650 | 34,700 | 192 | 173.50 |
| 2010-05-31 | 36,500 | 36,500 | 34,550 | 36,450 | 509 | 182.25 |
| 2010-05-28 | 33,700 | 35,500 | 33,000 | 35,450 | 402 | 177.25 |
| 2010-05-27 | 31,250 | 34,400 | 31,000 | 34,400 | 369 | 172 |
| 2010-05-26 | 32,750 | 34,000 | 30,150 | 31,700 | 686 | 158.50 |
| 2010-05-25 | 34,700 | 34,800 | 33,000 | 34,100 | 770 | 170.50 |
| 2010-05-24 | 34,800 | 35,200 | 32,200 | 35,200 | 1,357 | 176 |
| 2010-05-21 | 35,700 | 35,700 | 33,200 | 35,000 | 1,577 | 175 |
| 2010-05-20 | 38,700 | 39,250 | 36,700 | 37,800 | 319 | 189 |
| 2010-05-19 | 38,000 | 39,200 | 37,000 | 38,850 | 562 | 194.25 |
| 2010-05-18 | 39,300 | 40,900 | 38,000 | 38,700 | 616 | 193.50 |
| 2010-05-17 | 43,700 | 43,700 | 38,000 | 39,600 | 862 | 198 |
| 2010-05-14 | 44,100 | 44,500 | 42,600 | 43,950 | 906 | 219.75 |
| 2010-05-13 | 43,600 | 45,300 | 43,600 | 44,600 | 796 | 223 |
| 2010-05-12 | 46,000 | 46,250 | 43,200 | 43,950 | 968 | 219.75 |
| 2010-05-11 | 42,600 | 47,500 | 41,650 | 44,000 | 2,696 | 220 |
| 2010-05-10 | 40,000 | 41,250 | 40,000 | 41,200 | 499 | 206 |
| 2010-05-07 | 40,000 | 41,200 | 39,600 | 40,100 | 579 | 200.50 |
| 2010-05-06 | 40,900 | 41,900 | 40,100 | 41,400 | 925 | 207 |
| 2010-04-30 | 41,200 | 41,650 | 40,850 | 41,600 | 512 | 208 |
| 2010-04-28 | 41,500 | 41,650 | 40,600 | 41,300 | 358 | 206.50 |
| 2010-04-27 | 41,900 | 41,900 | 41,100 | 41,750 | 407 | 208.75 |
| 2010-04-26 | 41,400 | 41,850 | 41,400 | 41,600 | 397 | 208 |
| 2010-04-23 | 41,800 | 41,850 | 41,000 | 41,350 | 506 | 206.75 |
| 2010-04-22 | 40,250 | 41,400 | 40,150 | 41,300 | 551 | 206.50 |
| 2010-04-21 | 39,450 | 40,500 | 39,050 | 40,450 | 215 | 202.25 |
| 2010-04-20 | 39,400 | 40,000 | 38,550 | 38,600 | 411 | 193 |
| 2010-04-19 | 39,400 | 40,000 | 38,300 | 39,400 | 289 | 197 |
| 2010-04-16 | 39,900 | 41,000 | 39,500 | 39,700 | 573 | 198.50 |
| 2010-04-15 | 40,800 | 40,850 | 39,500 | 40,250 | 451 | 201.25 |
| 2010-04-14 | 42,000 | 42,300 | 40,250 | 41,050 | 993 | 205.25 |
| 2010-04-13 | 39,400 | 41,800 | 39,400 | 41,800 | 1,192 | 209 |
| 2010-04-12 | 38,450 | 40,600 | 38,450 | 40,050 | 1,093 | 200.25 |
| 2010-04-09 | 37,250 | 38,400 | 37,100 | 38,100 | 595 | 190.50 |
| 2010-04-08 | 37,100 | 38,500 | 37,100 | 37,600 | 325 | 188 |
| 2010-04-07 | 37,900 | 37,900 | 36,550 | 37,800 | 1,042 | 189 |
| 2010-04-06 | 39,000 | 39,600 | 38,100 | 38,600 | 950 | 193 |
| 2010-04-05 | 38,650 | 39,600 | 38,600 | 39,500 | 679 | 197.50 |
| 2010-04-02 | 38,500 | 39,000 | 38,150 | 38,600 | 1,192 | 193 |
| 2010-04-01 | 40,050 | 40,100 | 37,800 | 39,000 | 1,944 | 195 |
| 2010-03-31 | 42,000 | 42,000 | 40,000 | 40,000 | 1,711 | 200 |
| 2010-03-30 | 43,900 | 44,500 | 38,350 | 41,300 | 6,202 | 206.50 |
| 2010-03-29 | 44,450 | 44,800 | 43,450 | 44,250 | 1,172 | 221.25 |
| 2010-03-26 | 45,500 | 45,500 | 44,150 | 44,450 | 965 | 222.25 |
| 2010-03-25 | 44,500 | 46,000 | 44,150 | 46,000 | 931 | 230 |
| 2010-03-24 | 46,300 | 46,300 | 44,000 | 44,050 | 1,704 | 220.25 |
| 2010-03-23 | 47,500 | 47,600 | 46,300 | 46,300 | 618 | 231.50 |
| 2010-03-19 | 46,800 | 47,300 | 46,050 | 46,700 | 525 | 233.50 |
| 2010-03-18 | 48,500 | 48,750 | 45,250 | 47,300 | 1,754 | 236.50 |
| 2010-03-17 | 48,000 | 49,000 | 46,500 | 47,850 | 5,522 | 239.25 |
| 2010-03-16 | 36,500 | 42,900 | 36,200 | 42,900 | 846 | 214.50 |
| 2010-03-15 | 36,550 | 36,700 | 35,200 | 35,900 | 631 | 179.50 |
| 2010-03-12 | 38,300 | 38,300 | 36,350 | 36,700 | 394 | 183.50 |
| 2010-03-11 | 39,000 | 39,150 | 37,050 | 37,400 | 789 | 187 |
| 2010-03-10 | 38,150 | 39,000 | 37,500 | 38,700 | 392 | 193.50 |
| 2010-03-09 | 40,100 | 40,100 | 38,150 | 38,650 | 585 | 193.25 |
| 2010-03-08 | 41,200 | 41,500 | 40,000 | 40,100 | 257 | 200.50 |
| 2010-03-05 | 39,500 | 40,900 | 38,000 | 40,000 | 924 | 200 |
| 2010-03-04 | 40,150 | 40,500 | 39,200 | 39,500 | 743 | 197.50 |
| 2010-03-03 | 40,200 | 41,500 | 40,000 | 40,850 | 556 | 204.25 |
| 2010-03-02 | 42,900 | 44,500 | 39,800 | 40,000 | 3,388 | 200 |
| 2010-03-01 | 39,900 | 41,500 | 39,250 | 41,500 | 1,492 | 207.50 |
| 2010-02-26 | 38,000 | 42,000 | 38,000 | 38,550 | 2,075 | 192.75 |
| 2010-02-25 | 39,250 | 40,950 | 36,700 | 38,650 | 3,002 | 193.25 |
| 2010-02-24 | 34,900 | 40,350 | 34,500 | 39,700 | 3,670 | 198.50 |
| 2010-02-23 | 33,800 | 35,150 | 32,250 | 34,200 | 2,615 | 171 |
| 2010-02-22 | 31,300 | 32,900 | 31,050 | 32,850 | 987 | 164.25 |
| 2010-02-19 | 29,560 | 32,950 | 29,560 | 30,600 | 1,765 | 153 |
| 2010-02-18 | 28,510 | 29,890 | 28,200 | 29,060 | 818 | 145.30 |
| 2010-02-17 | 29,000 | 29,800 | 28,180 | 28,330 | 1,145 | 141.65 |
| 2010-02-16 | 28,250 | 30,000 | 28,200 | 29,350 | 368 | 146.75 |
| 2010-02-15 | 33,000 | 33,000 | 28,990 | 29,750 | 919 | 148.75 |
| 2010-02-12 | 31,100 | 33,900 | 31,100 | 32,400 | 1,562 | 162 |
| 2010-02-10 | 27,000 | 32,350 | 26,490 | 31,500 | 726 | 157.50 |
| 2010-02-09 | 28,600 | 28,900 | 27,020 | 27,350 | 180 | 136.75 |
| 2010-02-08 | 28,000 | 28,900 | 26,100 | 28,610 | 428 | 143.05 |
| 2010-02-05 | 28,350 | 28,450 | 28,000 | 28,200 | 256 | 141 |
| 2010-02-04 | 29,310 | 29,310 | 28,830 | 29,150 | 85 | 145.75 |
| 2010-02-03 | 29,030 | 29,900 | 29,030 | 29,400 | 98 | 147 |
| 2010-02-02 | 29,000 | 29,950 | 28,510 | 29,500 | 358 | 147.50 |
| 2010-02-01 | 29,400 | 29,800 | 28,150 | 28,500 | 346 | 142.50 |
| 2010-01-29 | 29,900 | 29,900 | 28,100 | 29,400 | 366 | 147 |
| 2010-01-28 | 28,520 | 29,800 | 28,350 | 29,400 | 168 | 147 |
| 2010-01-27 | 29,810 | 30,000 | 28,570 | 28,720 | 193 | 143.60 |
| 2010-01-26 | 30,050 | 31,000 | 29,810 | 29,810 | 617 | 149.05 |
| 2010-01-25 | 29,800 | 30,100 | 29,600 | 30,050 | 222 | 150.25 |
| 2010-01-22 | 29,800 | 30,250 | 29,100 | 29,780 | 741 | 148.90 |
| 2010-01-21 | 29,220 | 30,250 | 29,000 | 30,150 | 272 | 150.75 |
| 2010-01-20 | 29,710 | 30,500 | 29,500 | 29,860 | 620 | 149.30 |
| 2010-01-19 | 29,520 | 30,450 | 29,520 | 30,000 | 563 | 150 |
| 2010-01-18 | 30,700 | 30,700 | 29,510 | 30,050 | 502 | 150.25 |
| 2010-01-15 | 30,100 | 31,500 | 30,100 | 30,950 | 382 | 154.75 |
| 2010-01-14 | 31,700 | 32,000 | 30,750 | 31,450 | 449 | 157.25 |
| 2010-01-13 | 32,000 | 32,150 | 31,650 | 31,700 | 254 | 158.50 |
| 2010-01-12 | 33,800 | 33,950 | 31,900 | 32,250 | 486 | 161.25 |
| 2010-01-08 | 31,700 | 33,100 | 31,300 | 32,950 | 726 | 164.75 |
| 2010-01-07 | 31,800 | 32,000 | 31,250 | 31,250 | 251 | 156.25 |
| 2010-01-06 | 32,600 | 33,250 | 31,600 | 31,750 | 926 | 158.75 |
| 2010-01-05 | 32,500 | 32,500 | 30,600 | 31,200 | 534 | 156 |
| 2010-01-04 | 33,950 | 33,950 | 31,400 | 31,850 | 625 | 159.25 |
分割・併合履歴 ： [2013-06-26]1株→200株