3798 ULS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 | 63,700 | 69,200 | 62,500 | 66,000 | 1,099 | 660 |
| 2010-12-29 | 61,700 | 64,900 | 61,700 | 61,700 | 350 | 617 |
| 2010-12-28 | 60,900 | 65,000 | 59,300 | 61,600 | 558 | 616 |
| 2010-12-27 | 62,900 | 63,000 | 59,400 | 61,000 | 580 | 610 |
| 2010-12-24 | 65,200 | 66,300 | 62,300 | 64,600 | 635 | 646 |
| 2010-12-22 | 74,900 | 75,000 | 64,000 | 66,900 | 1,326 | 669 |
| 2010-12-21 | 73,500 | 78,000 | 70,500 | 74,000 | 2,145 | 740 |
| 2010-12-20 | 70,000 | 73,500 | 62,800 | 68,600 | 3,156 | 686 |
| 2010-12-17 | 60,000 | 68,400 | 58,700 | 68,400 | 3,782 | 684 |
| 2010-12-16 | 55,000 | 59,400 | 53,400 | 58,400 | 675 | 584 |
| 2010-12-15 | 58,400 | 58,900 | 53,000 | 55,500 | 736 | 555 |
| 2010-12-14 | 57,400 | 59,500 | 55,400 | 58,600 | 783 | 586 |
| 2010-12-13 | 57,700 | 61,500 | 54,100 | 59,400 | 2,049 | 594 |
| 2010-12-10 | 46,600 | 52,900 | 45,800 | 52,900 | 908 | 529 |
| 2010-12-09 | 44,500 | 46,800 | 44,000 | 45,900 | 190 | 459 |
| 2010-12-08 | 46,000 | 46,000 | 44,000 | 44,500 | 159 | 445 |
| 2010-12-07 | 43,200 | 45,800 | 42,350 | 45,000 | 157 | 450 |
| 2010-12-06 | 43,700 | 43,700 | 42,150 | 43,250 | 76 | 432.50 |
| 2010-12-03 | 44,000 | 44,000 | 43,050 | 43,800 | 84 | 438 |
| 2010-12-02 | 44,400 | 44,500 | 42,950 | 43,300 | 87 | 433 |
| 2010-12-01 | 41,800 | 43,900 | 41,800 | 43,000 | 92 | 430 |
| 2010-11-30 | 44,800 | 45,300 | 42,000 | 42,900 | 160 | 429 |
| 2010-11-29 | 44,900 | 45,900 | 44,200 | 45,150 | 40 | 451.50 |
| 2010-11-26 | 47,950 | 48,000 | 43,900 | 45,600 | 267 | 456 |
| 2010-11-25 | 43,700 | 47,400 | 42,650 | 45,850 | 403 | 458.50 |
| 2010-11-24 | 41,350 | 43,300 | 41,300 | 43,200 | 147 | 432 |
| 2010-11-22 | 42,450 | 43,900 | 41,250 | 42,700 | 145 | 427 |
| 2010-11-19 | 44,650 | 44,800 | 42,450 | 42,450 | 207 | 424.50 |
| 2010-11-18 | 42,500 | 43,000 | 41,200 | 42,700 | 153 | 427 |
| 2010-11-17 | 42,000 | 44,300 | 41,200 | 42,200 | 188 | 422 |
| 2010-11-16 | 42,700 | 46,750 | 41,750 | 43,500 | 560 | 435 |
| 2010-11-15 | 42,300 | 42,500 | 40,800 | 41,300 | 201 | 413 |
| 2010-11-12 | 44,800 | 45,000 | 42,500 | 43,700 | 264 | 437 |
| 2010-11-11 | 41,900 | 47,700 | 40,200 | 46,850 | 780 | 468.50 |
| 2010-11-10 | 43,000 | 43,000 | 39,500 | 40,700 | 370 | 407 |
| 2010-11-09 | 35,400 | 41,800 | 35,250 | 41,000 | 465 | 410 |
| 2010-11-08 | 35,050 | 35,300 | 34,400 | 35,000 | 79 | 350 |
| 2010-11-05 | 35,550 | 35,550 | 34,150 | 35,000 | 53 | 350 |
| 2010-11-04 | 34,200 | 35,700 | 34,200 | 34,850 | 93 | 348.50 |
| 2010-11-02 | 33,600 | 34,950 | 33,500 | 34,450 | 55 | 344.50 |
| 2010-11-01 | 33,500 | 35,000 | 33,350 | 33,800 | 56 | 338 |
| 2010-10-29 | 33,500 | 34,450 | 32,750 | 34,350 | 49 | 343.50 |
| 2010-10-28 | 34,250 | 34,800 | 33,550 | 33,700 | 87 | 337 |
| 2010-10-27 | 35,700 | 35,800 | 34,500 | 34,950 | 86 | 349.50 |
| 2010-10-26 | 36,200 | 37,000 | 35,500 | 36,200 | 53 | 362 |
| 2010-10-25 | 35,000 | 36,750 | 34,750 | 36,100 | 132 | 361 |
| 2010-10-22 | 34,500 | 38,100 | 34,200 | 35,400 | 339 | 354 |
| 2010-10-21 | 34,300 | 34,800 | 34,000 | 34,050 | 44 | 340.50 |
| 2010-10-20 | 34,300 | 35,000 | 33,600 | 34,450 | 73 | 344.50 |
| 2010-10-19 | 34,250 | 37,300 | 34,250 | 35,000 | 142 | 350 |
| 2010-10-18 | 33,850 | 34,100 | 33,500 | 34,100 | 81 | 341 |
| 2010-10-15 | 34,100 | 35,800 | 33,550 | 34,750 | 73 | 347.50 |
| 2010-10-14 | 35,650 | 36,350 | 33,550 | 35,500 | 92 | 355 |
| 2010-10-13 | 36,250 | 37,450 | 35,050 | 35,150 | 135 | 351.50 |
| 2010-10-12 | 37,750 | 38,500 | 36,900 | 37,650 | 77 | 376.50 |
| 2010-10-08 | 39,700 | 39,700 | 37,100 | 37,550 | 196 | 375.50 |
| 2010-10-07 | 39,400 | 40,000 | 39,200 | 39,400 | 91 | 394 |
| 2010-10-06 | 41,000 | 43,000 | 40,000 | 40,050 | 546 | 400.50 |
| 2010-10-05 | 40,900 | 40,900 | 38,150 | 38,900 | 315 | 389 |
| 2010-10-04 | 43,850 | 44,000 | 41,150 | 41,200 | 113 | 412 |
| 2010-10-01 | 41,000 | 42,500 | 40,300 | 42,450 | 191 | 424.50 |
| 2010-09-30 | 41,800 | 44,000 | 41,050 | 41,050 | 295 | 410.50 |
| 2010-09-29 | 41,200 | 41,600 | 40,250 | 41,600 | 174 | 416 |
| 2010-09-28 | 40,000 | 45,550 | 39,200 | 40,900 | 609 | 409 |
| 2010-09-27 | 41,050 | 41,400 | 40,000 | 40,050 | 191 | 400.50 |
| 2010-09-24 | 43,100 | 43,900 | 40,600 | 41,650 | 399 | 416.50 |
| 2010-09-22 | 46,000 | 46,500 | 42,100 | 42,100 | 556 | 421 |
| 2010-09-21 | 50,900 | 52,300 | 45,100 | 46,000 | 643 | 460 |
| 2010-09-17 | 48,500 | 51,000 | 48,450 | 50,500 | 228 | 505 |
| 2010-09-16 | 50,500 | 50,900 | 48,900 | 49,200 | 307 | 492 |
| 2010-09-15 | 49,500 | 53,100 | 49,200 | 51,700 | 568 | 517 |
| 2010-09-14 | 49,000 | 51,000 | 48,450 | 49,400 | 383 | 494 |
| 2010-09-13 | 50,600 | 55,800 | 50,300 | 52,000 | 800 | 520 |
| 2010-09-10 | 52,200 | 52,200 | 50,300 | 50,300 | 272 | 503 |
| 2010-09-09 | 55,300 | 55,800 | 51,500 | 52,200 | 645 | 522 |
| 2010-09-08 | 54,000 | 57,500 | 50,600 | 54,800 | 1,364 | 548 |
| 2010-09-07 | 59,300 | 62,700 | 53,000 | 53,600 | 2,414 | 536 |
| 2010-09-06 | 57,500 | 58,000 | 52,800 | 56,300 | 854 | 563 |
| 2010-09-03 | 63,800 | 65,900 | 57,200 | 57,200 | 1,998 | 572 |
| 2010-09-02 | 69,600 | 72,400 | 63,100 | 67,200 | 1,348 | 672 |
| 2010-09-01 | 70,500 | 75,800 | 66,300 | 70,000 | 1,981 | 700 |
| 2010-08-31 | 65,000 | 72,000 | 60,000 | 72,000 | 4,420 | 720 |
| 2010-08-30 | 52,000 | 52,000 | 52,000 | 52,000 | 101 | 520 |
| 2010-08-27 | 45,000 | 45,000 | 45,000 | 45,000 | 116 | 450 |
| 2010-08-26 | 38,000 | 38,000 | 38,000 | 38,000 | 26 | 380 |
| 2010-08-25 | 30,200 | 31,500 | 30,200 | 31,000 | 14 | 310 |
| 2010-08-24 | 34,000 | 34,000 | 32,050 | 32,050 | 8 | 320.50 |
| 2010-08-23 | 32,850 | 34,000 | 32,850 | 34,000 | 12 | 340 |
| 2010-08-20 | 33,300 | 34,200 | 32,850 | 32,850 | 37 | 328.50 |
| 2010-08-19 | 36,500 | 37,200 | 31,800 | 32,800 | 181 | 328 |
| 2010-08-18 | 29,990 | 33,100 | 29,990 | 33,100 | 89 | 331 |
| 2010-08-17 | 28,020 | 29,020 | 28,010 | 28,060 | 52 | 280.60 |
| 2010-08-16 | 31,200 | 31,200 | 29,800 | 29,900 | 29 | 299 |
| 2010-08-13 | 32,750 | 32,750 | 31,200 | 32,000 | 10 | 320 |
| 2010-08-12 | 32,600 | 32,600 | 31,000 | 32,000 | 80 | 320 |
| 2010-08-11 | 34,150 | 34,800 | 32,600 | 34,800 | 57 | 348 |
| 2010-08-10 | 34,000 | 36,000 | 34,000 | 36,000 | 5 | 360 |
| 2010-08-06 | 35,150 | 36,800 | 35,150 | 36,800 | 15 | 368 |
| 2010-08-05 | 37,300 | 37,300 | 34,400 | 35,100 | 15 | 351 |
| 2010-08-04 | 35,200 | 35,200 | 35,200 | 35,200 | 1 | 352 |
| 2010-08-03 | 35,800 | 35,800 | 34,300 | 35,700 | 12 | 357 |
| 2010-08-02 | 35,700 | 36,750 | 35,700 | 35,700 | 10 | 357 |
| 2010-07-30 | 38,900 | 38,900 | 36,500 | 36,750 | 35 | 367.50 |
| 2010-07-29 | 34,000 | 39,000 | 34,000 | 38,900 | 30 | 389 |
| 2010-07-28 | 34,000 | 35,400 | 34,000 | 35,400 | 25 | 354 |
| 2010-07-27 | 33,600 | 34,300 | 33,600 | 34,300 | 3 | 343 |
| 2010-07-26 | 33,950 | 34,000 | 33,750 | 33,750 | 7 | 337.50 |
| 2010-07-23 | 34,000 | 34,000 | 33,000 | 33,700 | 17 | 337 |
| 2010-07-22 | 35,500 | 35,500 | 32,150 | 33,000 | 57 | 330 |
| 2010-07-21 | 37,000 | 37,000 | 35,300 | 35,300 | 35 | 353 |
| 2010-07-20 | 36,550 | 37,700 | 35,300 | 37,000 | 15 | 370 |
| 2010-07-16 | 38,450 | 38,500 | 37,000 | 37,950 | 28 | 379.50 |
| 2010-07-15 | 38,500 | 38,500 | 37,650 | 38,450 | 21 | 384.50 |
| 2010-07-14 | 37,500 | 40,000 | 37,500 | 39,600 | 24 | 396 |
| 2010-07-13 | 38,100 | 38,500 | 38,100 | 38,500 | 4 | 385 |
| 2010-07-12 | 39,500 | 39,500 | 38,050 | 38,050 | 36 | 380.50 |
| 2010-07-09 | 39,200 | 39,500 | 39,100 | 39,100 | 36 | 391 |
| 2010-07-08 | 41,450 | 41,450 | 39,150 | 39,200 | 72 | 392 |
| 2010-07-07 | 41,350 | 41,350 | 38,500 | 40,000 | 110 | 400 |
| 2010-07-06 | 39,600 | 41,100 | 39,000 | 41,100 | 48 | 411 |
| 2010-07-05 | 38,800 | 40,000 | 38,000 | 39,000 | 36 | 390 |
| 2010-07-02 | 35,900 | 37,500 | 35,900 | 37,400 | 38 | 374 |
| 2010-07-01 | 38,500 | 38,550 | 35,200 | 35,800 | 111 | 358 |
| 2010-06-30 | 38,500 | 38,500 | 36,000 | 38,500 | 99 | 385 |
| 2010-06-29 | 40,050 | 41,950 | 36,050 | 38,500 | 135 | 385 |
| 2010-06-28 | 43,500 | 43,500 | 39,500 | 40,000 | 121 | 400 |
| 2010-06-25 | 42,000 | 43,500 | 42,000 | 43,500 | 52 | 435 |
| 2010-06-24 | 43,500 | 44,400 | 42,850 | 42,850 | 35 | 428.50 |
| 2010-06-23 | 44,600 | 44,900 | 42,550 | 43,500 | 68 | 435 |
| 2010-06-22 | 46,800 | 46,800 | 43,200 | 44,600 | 55 | 446 |
| 2010-06-21 | 45,950 | 46,800 | 45,000 | 46,800 | 48 | 468 |
| 2010-06-18 | 47,200 | 47,900 | 45,650 | 46,200 | 59 | 462 |
| 2010-06-17 | 49,600 | 49,700 | 47,000 | 49,300 | 49 | 493 |
| 2010-06-16 | 48,600 | 49,600 | 48,100 | 49,000 | 79 | 490 |
| 2010-06-15 | 47,950 | 48,300 | 47,200 | 48,300 | 28 | 483 |
| 2010-06-14 | 47,000 | 49,600 | 46,300 | 48,400 | 42 | 484 |
| 2010-06-11 | 45,300 | 49,450 | 45,150 | 47,700 | 77 | 477 |
| 2010-06-10 | 45,000 | 46,000 | 45,000 | 46,000 | 23 | 460 |
| 2010-06-09 | 46,100 | 46,500 | 45,800 | 45,800 | 33 | 458 |
| 2010-06-08 | 47,000 | 47,000 | 45,500 | 45,600 | 85 | 456 |
| 2010-06-07 | 47,250 | 49,150 | 46,000 | 47,000 | 137 | 470 |
| 2010-06-04 | 50,400 | 51,400 | 49,550 | 51,300 | 118 | 513 |
| 2010-06-03 | 52,300 | 52,700 | 50,600 | 51,400 | 161 | 514 |
| 2010-06-02 | 48,700 | 55,000 | 47,500 | 50,000 | 694 | 500 |
| 2010-06-01 | 45,200 | 48,500 | 45,100 | 48,500 | 59 | 485 |
| 2010-05-31 | 43,400 | 48,000 | 43,000 | 47,000 | 171 | 470 |
| 2010-05-28 | 45,000 | 48,200 | 44,500 | 45,500 | 202 | 455 |
| 2010-05-27 | 39,150 | 42,700 | 38,300 | 42,450 | 117 | 424.50 |
| 2010-05-26 | 40,050 | 41,500 | 38,350 | 40,400 | 169 | 404 |
| 2010-05-25 | 41,000 | 41,050 | 38,000 | 38,050 | 228 | 380.50 |
| 2010-05-24 | 43,500 | 43,950 | 40,350 | 42,400 | 88 | 424 |
| 2010-05-21 | 40,300 | 42,550 | 40,300 | 41,500 | 236 | 415 |
| 2010-05-20 | 47,100 | 47,200 | 43,000 | 45,700 | 92 | 457 |
| 2010-05-19 | 43,000 | 47,900 | 40,200 | 47,200 | 254 | 472 |
| 2010-05-18 | 48,000 | 49,000 | 40,000 | 42,400 | 232 | 424 |
| 2010-05-17 | 49,500 | 50,900 | 43,000 | 44,500 | 225 | 445 |
| 2010-05-14 | 51,800 | 52,900 | 51,000 | 51,500 | 189 | 515 |
| 2010-05-13 | 51,200 | 51,200 | 43,850 | 49,350 | 541 | 493.50 |
| 2010-05-12 | 52,000 | 55,000 | 50,500 | 51,400 | 133 | 514 |
| 2010-05-11 | 57,000 | 59,500 | 50,400 | 51,000 | 336 | 510 |
| 2010-05-10 | 53,500 | 61,200 | 53,500 | 58,500 | 755 | 585 |
| 2010-05-07 | 50,000 | 52,900 | 50,000 | 51,200 | 400 | 512 |
| 2010-05-06 | 62,000 | 62,000 | 57,000 | 57,000 | 215 | 570 |
| 2010-04-30 | 66,100 | 67,000 | 62,700 | 64,400 | 171 | 644 |
| 2010-04-28 | 66,800 | 66,900 | 64,000 | 65,100 | 241 | 651 |
| 2010-04-27 | 70,200 | 71,300 | 65,200 | 69,000 | 268 | 690 |
| 2010-04-26 | 70,800 | 73,200 | 69,200 | 69,900 | 410 | 699 |
| 2010-04-23 | 68,800 | 70,000 | 65,000 | 68,700 | 396 | 687 |
| 2010-04-22 | 64,500 | 72,500 | 62,300 | 68,800 | 521 | 688 |
| 2010-04-21 | 66,000 | 67,200 | 62,500 | 66,500 | 884 | 665 |
| 2010-04-20 | 78,000 | 82,800 | 68,000 | 68,000 | 1,450 | 680 |
| 2010-04-19 | 76,500 | 89,500 | 71,600 | 83,000 | 1,869 | 830 |
| 2010-04-16 | 76,500 | 76,500 | 73,000 | 76,500 | 1,233 | 765 |
| 2010-04-15 | 66,500 | 66,500 | 66,000 | 66,500 | 549 | 665 |
| 2010-04-14 | 51,000 | 56,500 | 51,000 | 56,500 | 581 | 565 |
| 2010-04-13 | 50,900 | 50,900 | 48,600 | 49,500 | 68 | 495 |
| 2010-04-12 | 49,900 | 50,500 | 48,300 | 50,500 | 106 | 505 |
| 2010-04-09 | 50,200 | 51,000 | 49,600 | 49,800 | 75 | 498 |
| 2010-04-08 | 49,900 | 51,600 | 48,400 | 51,500 | 141 | 515 |
| 2010-04-07 | 50,000 | 51,000 | 48,100 | 48,500 | 179 | 485 |
| 2010-04-06 | 50,400 | 51,500 | 47,600 | 51,500 | 351 | 515 |
| 2010-04-05 | 42,100 | 50,500 | 42,100 | 50,000 | 583 | 500 |
| 2010-04-02 | 40,100 | 44,300 | 40,100 | 43,500 | 186 | 435 |
| 2010-04-01 | 42,600 | 42,600 | 39,950 | 41,000 | 114 | 410 |
| 2010-03-31 | 41,500 | 42,950 | 41,350 | 42,000 | 133 | 420 |
| 2010-03-30 | 44,350 | 44,350 | 41,550 | 44,300 | 118 | 443 |
| 2010-03-29 | 43,100 | 43,800 | 41,050 | 42,800 | 249 | 428 |
| 2010-03-26 | 48,900 | 48,900 | 41,400 | 43,100 | 337 | 431 |
| 2010-03-25 | 50,000 | 51,600 | 47,000 | 48,400 | 277 | 484 |
| 2010-03-24 | 53,500 | 54,800 | 48,000 | 53,800 | 562 | 538 |
| 2010-03-23 | 48,900 | 55,200 | 47,250 | 51,500 | 1,129 | 515 |
| 2010-03-19 | 45,800 | 52,900 | 45,200 | 47,500 | 861 | 475 |
| 2010-03-18 | 44,300 | 48,600 | 42,000 | 48,600 | 946 | 486 |
| 2010-03-17 | 34,900 | 41,600 | 34,550 | 41,600 | 411 | 416 |
| 2010-03-16 | 33,500 | 34,600 | 33,000 | 34,600 | 126 | 346 |
| 2010-03-15 | 35,000 | 35,200 | 34,200 | 34,500 | 93 | 345 |
| 2010-03-12 | 33,950 | 34,950 | 33,000 | 34,000 | 110 | 340 |
| 2010-03-11 | 32,150 | 32,800 | 31,800 | 32,700 | 43 | 327 |
| 2010-03-10 | 33,300 | 33,400 | 32,150 | 32,800 | 105 | 328 |
| 2010-03-09 | 35,900 | 35,900 | 33,500 | 34,500 | 98 | 345 |
| 2010-03-08 | 32,500 | 36,300 | 31,800 | 35,900 | 329 | 359 |
| 2010-03-05 | 36,000 | 40,000 | 34,100 | 36,400 | 1,276 | 364 |
| 2010-03-04 | 29,000 | 33,300 | 29,000 | 33,300 | 679 | 333 |
| 2010-03-03 | 28,900 | 28,900 | 28,030 | 28,280 | 23 | 282.80 |
| 2010-03-02 | 29,930 | 30,000 | 28,900 | 28,900 | 42 | 289 |
| 2010-03-01 | 28,940 | 29,300 | 28,820 | 29,300 | 29 | 293 |
| 2010-02-26 | 31,000 | 31,050 | 28,000 | 29,940 | 82 | 299.40 |
| 2010-02-25 | 30,000 | 30,600 | 28,800 | 30,600 | 127 | 306 |
| 2010-02-24 | 24,300 | 27,700 | 24,300 | 27,200 | 39 | 272 |
| 2010-02-23 | 24,050 | 24,300 | 24,050 | 24,300 | 11 | 243 |
| 2010-02-22 | 23,800 | 24,800 | 23,800 | 24,430 | 16 | 244.30 |
| 2010-02-19 | 25,000 | 25,000 | 24,300 | 24,300 | 20 | 243 |
| 2010-02-18 | 25,290 | 25,290 | 25,290 | 25,290 | 13 | 252.90 |
| 2010-02-17 | 23,220 | 24,300 | 23,220 | 23,800 | 42 | 238 |
| 2010-02-16 | 24,210 | 24,500 | 24,200 | 24,220 | 23 | 242.20 |
| 2010-02-15 | 24,020 | 25,200 | 24,020 | 24,700 | 8 | 247 |
| 2010-02-12 | 24,110 | 25,290 | 24,110 | 25,290 | 60 | 252.90 |
| 2010-02-10 | 25,500 | 25,500 | 25,110 | 25,110 | 15 | 251.10 |
| 2010-02-09 | 26,000 | 26,000 | 25,500 | 26,000 | 23 | 260 |
| 2010-02-08 | 25,800 | 26,200 | 25,800 | 26,200 | 20 | 262 |
| 2010-02-05 | 26,550 | 26,550 | 25,110 | 25,800 | 43 | 258 |
| 2010-02-04 | 26,000 | 26,400 | 26,000 | 26,400 | 9 | 264 |
| 2010-02-03 | 26,400 | 26,400 | 26,200 | 26,300 | 8 | 263 |
| 2010-02-02 | 26,400 | 26,400 | 26,200 | 26,400 | 15 | 264 |
| 2010-02-01 | 25,700 | 26,400 | 25,500 | 26,400 | 8 | 264 |
| 2010-01-29 | 25,040 | 26,000 | 25,040 | 26,000 | 6 | 260 |
| 2010-01-28 | 25,270 | 25,500 | 25,030 | 25,030 | 20 | 250.30 |
| 2010-01-27 | 25,300 | 25,300 | 24,900 | 24,900 | 124 | 249 |
| 2010-01-26 | 25,000 | 25,500 | 25,000 | 25,400 | 12 | 254 |
| 2010-01-25 | 25,000 | 25,500 | 25,000 | 25,500 | 10 | 255 |
| 2010-01-22 | 25,100 | 25,580 | 25,000 | 25,500 | 8 | 255 |
| 2010-01-21 | 24,220 | 25,100 | 24,220 | 25,100 | 18 | 251 |
| 2010-01-20 | 24,700 | 24,800 | 24,700 | 24,700 | 12 | 247 |
| 2010-01-19 | 24,500 | 24,700 | 24,200 | 24,700 | 8 | 247 |
| 2010-01-18 | 25,000 | 25,000 | 23,600 | 24,200 | 32 | 242 |
| 2010-01-15 | 24,700 | 24,990 | 24,000 | 24,000 | 10 | 240 |
| 2010-01-14 | 24,800 | 25,000 | 24,750 | 24,750 | 16 | 247.50 |
| 2010-01-13 | 25,200 | 25,200 | 25,000 | 25,100 | 11 | 251 |
| 2010-01-12 | 25,000 | 25,000 | 25,000 | 25,000 | 9 | 250 |
| 2010-01-08 | 24,000 | 25,000 | 24,000 | 25,000 | 14 | 250 |
| 2010-01-07 | 24,290 | 24,290 | 24,100 | 24,100 | 10 | 241 |
| 2010-01-06 | 24,090 | 24,090 | 24,090 | 24,090 | 3 | 240.90 |
| 2010-01-05 | 25,200 | 25,200 | 25,000 | 25,000 | 12 | 250 |
| 2010-01-04 | 23,880 | 24,060 | 23,880 | 24,050 | 14 | 240.50 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-03-27]1株→4株