3858 (株)ユビキタスAI 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 | 289,000 | 289,500 | 279,000 | 284,400 | 3,768 | 2,844 |
| 2010-12-29 | 291,000 | 294,800 | 285,300 | 286,500 | 3,826 | 2,865 |
| 2010-12-28 | 284,500 | 293,000 | 282,300 | 293,000 | 7,082 | 2,930 |
| 2010-12-27 | 286,000 | 289,800 | 278,300 | 282,000 | 5,376 | 2,820 |
| 2010-12-24 | 278,800 | 290,700 | 273,900 | 281,000 | 7,284 | 2,810 |
| 2010-12-22 | 309,000 | 315,000 | 275,100 | 283,800 | 16,120 | 2,838 |
| 2010-12-21 | 308,000 | 310,000 | 296,000 | 301,500 | 15,143 | 3,015 |
| 2010-12-20 | 273,000 | 299,600 | 272,500 | 298,800 | 28,255 | 2,988 |
| 2010-12-17 | 271,900 | 274,300 | 266,500 | 267,600 | 3,956 | 2,676 |
| 2010-12-16 | 264,000 | 273,200 | 261,000 | 265,000 | 4,506 | 2,650 |
| 2010-12-15 | 268,000 | 270,900 | 263,700 | 264,000 | 3,949 | 2,640 |
| 2010-12-14 | 274,500 | 277,600 | 268,300 | 270,500 | 7,426 | 2,705 |
| 2010-12-13 | 256,900 | 275,000 | 256,400 | 275,000 | 11,203 | 2,750 |
| 2010-12-10 | 257,800 | 266,700 | 254,000 | 255,300 | 5,218 | 2,553 |
| 2010-12-09 | 264,300 | 268,600 | 257,500 | 259,300 | 3,065 | 2,593 |
| 2010-12-08 | 267,000 | 274,800 | 262,200 | 264,400 | 7,181 | 2,644 |
| 2010-12-07 | 267,000 | 279,400 | 264,000 | 269,000 | 16,628 | 2,690 |
| 2010-12-06 | 262,500 | 265,600 | 256,300 | 262,000 | 5,169 | 2,620 |
| 2010-12-03 | 263,000 | 266,500 | 252,000 | 258,200 | 6,498 | 2,582 |
| 2010-12-02 | 271,000 | 273,000 | 258,200 | 258,900 | 7,857 | 2,589 |
| 2010-12-01 | 254,200 | 270,300 | 253,800 | 264,700 | 10,001 | 2,647 |
| 2010-11-30 | 263,500 | 274,000 | 251,100 | 252,500 | 12,418 | 2,525 |
| 2010-11-29 | 280,000 | 284,700 | 265,300 | 268,500 | 12,998 | 2,685 |
| 2010-11-26 | 268,000 | 283,400 | 250,000 | 275,900 | 16,519 | 2,759 |
| 2010-11-25 | 279,000 | 289,900 | 268,300 | 270,000 | 18,187 | 2,700 |
| 2010-11-24 | 218,000 | 259,600 | 215,500 | 259,600 | 21,939 | 2,596 |
| 2010-11-22 | 196,900 | 224,200 | 195,300 | 223,500 | 18,106 | 2,235 |
| 2010-11-19 | 200,000 | 205,800 | 190,000 | 190,100 | 10,180 | 1,901 |
| 2010-11-18 | 154,800 | 189,900 | 153,000 | 186,000 | 17,367 | 1,860 |
| 2010-11-17 | 143,000 | 151,600 | 141,000 | 150,800 | 2,888 | 1,508 |
| 2010-11-16 | 151,000 | 153,000 | 143,000 | 143,000 | 2,151 | 1,430 |
| 2010-11-15 | 146,100 | 155,000 | 145,100 | 149,300 | 3,212 | 1,493 |
| 2010-11-12 | 153,500 | 156,400 | 151,400 | 153,100 | 1,393 | 1,531 |
| 2010-11-11 | 153,100 | 157,000 | 151,200 | 155,000 | 2,279 | 1,550 |
| 2010-11-10 | 155,700 | 161,800 | 152,100 | 154,400 | 5,479 | 1,544 |
| 2010-11-09 | 145,800 | 154,800 | 140,300 | 154,800 | 6,029 | 1,548 |
| 2010-11-08 | 134,800 | 144,300 | 133,700 | 144,000 | 4,939 | 1,440 |
| 2010-11-05 | 132,000 | 134,500 | 129,500 | 130,600 | 1,243 | 1,306 |
| 2010-11-04 | 131,300 | 131,900 | 129,100 | 129,900 | 682 | 1,299 |
| 2010-11-02 | 129,200 | 130,500 | 127,100 | 128,300 | 1,031 | 1,283 |
| 2010-11-01 | 132,500 | 136,500 | 128,500 | 129,800 | 3,337 | 1,298 |
| 2010-10-29 | 129,200 | 130,800 | 126,500 | 126,500 | 1,432 | 1,265 |
| 2010-10-28 | 138,000 | 141,800 | 130,600 | 131,500 | 2,896 | 1,315 |
| 2010-10-27 | 128,400 | 139,900 | 128,100 | 137,800 | 4,585 | 1,378 |
| 2010-10-26 | 129,500 | 129,500 | 125,800 | 126,200 | 1,365 | 1,262 |
| 2010-10-25 | 131,000 | 134,400 | 129,000 | 130,000 | 1,357 | 1,300 |
| 2010-10-22 | 129,000 | 135,000 | 128,500 | 130,100 | 2,312 | 1,301 |
| 2010-10-21 | 141,100 | 143,700 | 130,200 | 132,000 | 3,011 | 1,320 |
| 2010-10-20 | 133,700 | 142,500 | 133,600 | 140,000 | 3,932 | 1,400 |
| 2010-10-19 | 124,000 | 141,400 | 122,000 | 136,700 | 5,862 | 1,367 |
| 2010-10-18 | 128,000 | 132,000 | 120,100 | 121,400 | 2,476 | 1,214 |
| 2010-10-15 | 139,000 | 141,000 | 128,800 | 133,600 | 2,247 | 1,336 |
| 2010-10-14 | 140,000 | 141,000 | 136,300 | 138,000 | 1,487 | 1,380 |
| 2010-10-13 | 146,700 | 148,500 | 135,500 | 136,600 | 4,080 | 1,366 |
| 2010-10-12 | 160,100 | 161,600 | 149,500 | 150,700 | 1,113 | 1,507 |
| 2010-10-08 | 160,000 | 163,200 | 158,200 | 158,900 | 1,394 | 1,589 |
| 2010-10-07 | 157,900 | 164,500 | 156,000 | 162,500 | 1,839 | 1,625 |
| 2010-10-06 | 153,500 | 159,700 | 152,400 | 159,700 | 1,906 | 1,597 |
| 2010-10-05 | 156,000 | 156,600 | 148,200 | 151,600 | 2,007 | 1,516 |
| 2010-10-04 | 159,800 | 162,500 | 152,500 | 152,500 | 2,930 | 1,525 |
| 2010-10-01 | 171,000 | 173,800 | 166,000 | 167,800 | 1,809 | 1,678 |
| 2010-09-30 | 176,000 | 177,800 | 172,100 | 173,000 | 2,506 | 1,730 |
| 2010-09-29 | 186,000 | 189,700 | 180,000 | 180,200 | 4,261 | 1,802 |
| 2010-09-28 | 179,000 | 183,800 | 177,500 | 183,800 | 1,169 | 1,838 |
| 2010-09-27 | 182,000 | 184,500 | 177,500 | 179,100 | 1,424 | 1,791 |
| 2010-09-24 | 175,000 | 182,500 | 173,400 | 182,400 | 2,145 | 1,824 |
| 2010-09-22 | 180,900 | 181,000 | 175,300 | 177,000 | 1,050 | 1,770 |
| 2010-09-21 | 186,500 | 187,000 | 178,000 | 180,900 | 1,414 | 1,809 |
| 2010-09-17 | 188,000 | 190,400 | 178,500 | 184,200 | 3,169 | 1,842 |
| 2010-09-16 | 193,000 | 194,900 | 186,800 | 189,100 | 3,895 | 1,891 |
| 2010-09-15 | 186,600 | 194,200 | 184,700 | 189,000 | 7,824 | 1,890 |
| 2010-09-14 | 178,300 | 185,000 | 175,100 | 184,000 | 5,081 | 1,840 |
| 2010-09-13 | 179,700 | 182,400 | 174,200 | 176,500 | 2,918 | 1,765 |
| 2010-09-10 | 176,400 | 179,000 | 170,200 | 173,700 | 2,352 | 1,737 |
| 2010-09-09 | 178,400 | 183,500 | 174,200 | 175,000 | 3,990 | 1,750 |
| 2010-09-08 | 173,200 | 179,200 | 170,700 | 173,300 | 2,647 | 1,733 |
| 2010-09-07 | 181,500 | 185,600 | 175,500 | 177,600 | 6,781 | 1,776 |
| 2010-09-06 | 161,800 | 185,800 | 158,600 | 179,300 | 9,650 | 1,793 |
| 2010-09-03 | 160,000 | 162,200 | 157,500 | 159,400 | 1,481 | 1,594 |
| 2010-09-02 | 161,000 | 163,100 | 156,000 | 157,500 | 1,752 | 1,575 |
| 2010-09-01 | 154,000 | 160,700 | 152,300 | 156,500 | 2,084 | 1,565 |
| 2010-08-31 | 159,300 | 160,800 | 153,700 | 154,000 | 1,945 | 1,540 |
| 2010-08-30 | 168,000 | 169,800 | 160,600 | 162,900 | 3,342 | 1,629 |
| 2010-08-27 | 159,500 | 166,000 | 152,700 | 162,700 | 3,732 | 1,627 |
| 2010-08-26 | 167,900 | 169,700 | 157,500 | 160,000 | 3,560 | 1,600 |
| 2010-08-25 | 155,900 | 169,700 | 153,600 | 164,100 | 4,805 | 1,641 |
| 2010-08-24 | 172,500 | 175,800 | 158,000 | 159,100 | 7,070 | 1,591 |
| 2010-08-23 | 155,000 | 169,900 | 155,000 | 168,500 | 7,315 | 1,685 |
| 2010-08-20 | 153,100 | 171,000 | 152,100 | 155,000 | 12,230 | 1,550 |
| 2010-08-19 | 128,300 | 157,000 | 127,100 | 157,000 | 9,459 | 1,570 |
| 2010-08-18 | 129,800 | 130,900 | 125,100 | 127,000 | 2,366 | 1,270 |
| 2010-08-17 | 133,500 | 135,900 | 124,800 | 124,800 | 4,745 | 1,248 |
| 2010-08-16 | 146,500 | 148,000 | 138,800 | 138,800 | 1,626 | 1,388 |
| 2010-08-13 | 148,800 | 152,900 | 144,200 | 149,500 | 1,892 | 1,495 |
| 2010-08-12 | 150,500 | 151,800 | 141,600 | 151,200 | 3,229 | 1,512 |
| 2010-08-11 | 164,900 | 170,400 | 157,300 | 158,200 | 2,086 | 1,582 |
| 2010-08-10 | 177,000 | 179,500 | 164,500 | 165,700 | 3,659 | 1,657 |
| 2010-08-09 | 154,000 | 175,400 | 150,100 | 170,000 | 5,280 | 1,700 |
| 2010-08-06 | 149,500 | 162,300 | 147,000 | 160,000 | 3,637 | 1,600 |
| 2010-08-05 | 164,200 | 167,000 | 150,100 | 153,200 | 3,018 | 1,532 |
| 2010-08-04 | 169,900 | 170,000 | 160,000 | 160,200 | 1,797 | 1,602 |
| 2010-08-03 | 179,900 | 182,300 | 170,300 | 171,000 | 1,822 | 1,710 |
| 2010-08-02 | 181,000 | 185,100 | 175,000 | 176,000 | 1,399 | 1,760 |
| 2010-07-30 | 186,200 | 187,300 | 180,300 | 181,800 | 1,382 | 1,818 |
| 2010-07-29 | 188,500 | 196,500 | 187,500 | 190,000 | 1,693 | 1,900 |
| 2010-07-28 | 197,000 | 198,500 | 191,000 | 191,000 | 1,984 | 1,910 |
| 2010-07-27 | 185,900 | 198,800 | 183,600 | 192,100 | 4,483 | 1,921 |
| 2010-07-26 | 181,000 | 185,800 | 179,000 | 181,500 | 1,242 | 1,815 |
| 2010-07-23 | 178,000 | 180,500 | 172,500 | 177,000 | 1,800 | 1,770 |
| 2010-07-22 | 178,000 | 181,100 | 170,100 | 170,600 | 2,253 | 1,706 |
| 2010-07-21 | 191,000 | 191,500 | 182,000 | 182,500 | 1,153 | 1,825 |
| 2010-07-20 | 187,600 | 193,900 | 185,700 | 187,000 | 1,417 | 1,870 |
| 2010-07-16 | 199,400 | 201,400 | 192,700 | 195,000 | 2,163 | 1,950 |
| 2010-07-15 | 211,500 | 212,400 | 202,300 | 204,400 | 1,413 | 2,044 |
| 2010-07-14 | 215,500 | 218,400 | 209,400 | 210,700 | 2,081 | 2,107 |
| 2010-07-13 | 210,000 | 216,500 | 207,000 | 210,100 | 2,220 | 2,101 |
| 2010-07-12 | 201,000 | 214,300 | 200,200 | 207,400 | 2,008 | 2,074 |
| 2010-07-09 | 210,900 | 213,200 | 199,300 | 201,500 | 2,756 | 2,015 |
| 2010-07-08 | 219,900 | 225,000 | 204,200 | 206,100 | 3,334 | 2,061 |
| 2010-07-07 | 221,400 | 224,900 | 208,800 | 210,200 | 3,519 | 2,102 |
| 2010-07-06 | 218,700 | 221,800 | 206,500 | 219,300 | 4,458 | 2,193 |
| 2010-07-05 | 197,500 | 223,400 | 197,500 | 221,000 | 6,820 | 2,210 |
| 2010-07-02 | 193,000 | 196,900 | 190,000 | 194,700 | 2,902 | 1,947 |
| 2010-07-01 | 193,000 | 197,300 | 188,800 | 190,500 | 2,598 | 1,905 |
| 2010-06-30 | 188,000 | 199,300 | 180,000 | 199,300 | 4,259 | 1,993 |
| 2010-06-29 | 195,000 | 204,200 | 185,300 | 194,700 | 5,076 | 1,947 |
| 2010-06-28 | 203,800 | 205,600 | 186,300 | 188,800 | 4,318 | 1,888 |
| 2010-06-25 | 220,000 | 221,500 | 210,800 | 211,300 | 3,149 | 2,113 |
| 2010-06-24 | 230,300 | 241,500 | 228,600 | 228,800 | 2,351 | 2,288 |
| 2010-06-23 | 246,000 | 249,500 | 236,000 | 238,100 | 2,787 | 2,381 |
| 2010-06-22 | 252,800 | 258,800 | 252,000 | 253,000 | 1,309 | 2,530 |
| 2010-06-21 | 252,500 | 259,300 | 251,100 | 256,200 | 1,668 | 2,562 |
| 2010-06-18 | 256,100 | 257,000 | 248,000 | 251,700 | 1,893 | 2,517 |
| 2010-06-17 | 265,100 | 268,300 | 253,500 | 257,500 | 2,846 | 2,575 |
| 2010-06-16 | 269,000 | 272,000 | 263,300 | 263,300 | 3,790 | 2,633 |
| 2010-06-15 | 266,000 | 271,200 | 260,000 | 261,000 | 5,718 | 2,610 |
| 2010-06-14 | 254,100 | 268,400 | 253,100 | 268,000 | 7,923 | 2,680 |
| 2010-06-11 | 262,000 | 262,000 | 249,500 | 250,000 | 3,450 | 2,500 |
| 2010-06-10 | 249,000 | 254,900 | 244,500 | 254,900 | 3,021 | 2,549 |
| 2010-06-09 | 258,000 | 260,600 | 244,000 | 246,500 | 4,778 | 2,465 |
| 2010-06-08 | 241,200 | 261,400 | 240,600 | 255,700 | 6,559 | 2,557 |
| 2010-06-07 | 256,000 | 258,400 | 241,800 | 243,100 | 6,616 | 2,431 |
| 2010-06-04 | 272,500 | 277,500 | 266,500 | 269,000 | 4,992 | 2,690 |
| 2010-06-03 | 278,700 | 279,000 | 268,500 | 273,500 | 7,050 | 2,735 |
| 2010-06-02 | 256,500 | 275,700 | 256,000 | 262,400 | 10,383 | 2,624 |
| 2010-06-01 | 270,800 | 280,900 | 253,000 | 264,200 | 13,315 | 2,642 |
| 2010-05-31 | 221,200 | 266,000 | 221,200 | 260,800 | 15,136 | 2,608 |
| 2010-05-28 | 231,000 | 235,000 | 216,400 | 224,000 | 8,990 | 2,240 |
| 2010-05-27 | 192,700 | 219,000 | 188,300 | 217,500 | 11,028 | 2,175 |
| 2010-05-26 | 202,600 | 204,000 | 174,300 | 196,300 | 10,407 | 1,963 |
| 2010-05-25 | 228,500 | 228,500 | 182,400 | 190,600 | 11,869 | 1,906 |
| 2010-05-24 | 248,100 | 250,600 | 226,400 | 226,400 | 6,505 | 2,264 |
| 2010-05-21 | 217,400 | 243,000 | 216,000 | 238,400 | 8,749 | 2,384 |
| 2010-05-20 | 248,000 | 259,000 | 231,000 | 232,400 | 7,076 | 2,324 |
| 2010-05-19 | 224,000 | 263,800 | 216,200 | 255,400 | 13,735 | 2,554 |
| 2010-05-18 | 264,000 | 272,900 | 231,300 | 243,900 | 6,181 | 2,439 |
| 2010-05-17 | 292,100 | 292,800 | 255,000 | 256,500 | 6,547 | 2,565 |
| 2010-05-14 | 300,500 | 306,500 | 298,100 | 300,500 | 2,664 | 3,005 |
| 2010-05-13 | 322,500 | 323,000 | 303,500 | 309,500 | 3,400 | 3,095 |
| 2010-05-12 | 310,000 | 334,000 | 291,800 | 309,500 | 9,403 | 3,095 |
| 2010-05-11 | 355,500 | 357,000 | 298,700 | 299,000 | 10,781 | 2,990 |
| 2010-05-10 | 275,700 | 334,500 | 275,700 | 334,500 | 14,192 | 3,345 |
| 2010-05-07 | 273,000 | 296,500 | 268,000 | 284,300 | 11,555 | 2,843 |
| 2010-05-06 | 334,000 | 342,000 | 313,500 | 314,000 | 5,150 | 3,140 |
| 2010-04-30 | 349,000 | 367,000 | 343,000 | 348,000 | 6,316 | 3,480 |
| 2010-04-28 | 343,000 | 349,000 | 337,000 | 338,000 | 4,885 | 3,380 |
| 2010-04-27 | 361,000 | 367,500 | 355,000 | 355,000 | 3,154 | 3,550 |
| 2010-04-26 | 367,000 | 373,000 | 357,000 | 359,000 | 4,688 | 3,590 |
| 2010-04-23 | 369,000 | 378,500 | 361,000 | 365,000 | 9,204 | 3,650 |
| 2010-04-22 | 351,000 | 379,000 | 348,000 | 369,500 | 10,361 | 3,695 |
| 2010-04-21 | 355,000 | 371,500 | 347,000 | 358,000 | 9,873 | 3,580 |
| 2010-04-20 | 385,000 | 391,000 | 320,000 | 335,000 | 14,632 | 3,350 |
| 2010-04-19 | 352,500 | 394,000 | 347,000 | 381,500 | 15,695 | 3,815 |
| 2010-04-16 | 374,000 | 386,000 | 362,000 | 366,500 | 13,393 | 3,665 |
| 2010-04-15 | 347,000 | 379,500 | 337,000 | 379,500 | 17,555 | 3,795 |
| 2010-04-14 | 340,500 | 347,500 | 332,500 | 340,000 | 6,439 | 3,400 |
| 2010-04-13 | 329,000 | 366,000 | 318,500 | 331,000 | 17,521 | 3,310 |
| 2010-04-12 | 321,000 | 347,000 | 313,000 | 338,500 | 22,368 | 3,385 |
| 2010-04-09 | 254,900 | 297,000 | 250,000 | 297,000 | 24,275 | 2,970 |
| 2010-04-08 | 240,600 | 255,000 | 239,600 | 247,000 | 4,850 | 2,470 |
| 2010-04-07 | 246,500 | 254,000 | 241,500 | 245,000 | 4,564 | 2,450 |
| 2010-04-06 | 258,000 | 265,500 | 245,000 | 251,500 | 9,579 | 2,515 |
| 2010-04-05 | 245,500 | 249,100 | 233,700 | 245,000 | 5,842 | 2,450 |
| 2010-04-02 | 256,300 | 258,900 | 241,600 | 249,100 | 4,910 | 2,491 |
| 2010-04-01 | 266,000 | 271,800 | 256,000 | 257,100 | 8,046 | 2,571 |
| 2010-03-31 | 265,000 | 270,000 | 251,100 | 265,500 | 7,473 | 2,655 |
| 2010-03-30 | 281,000 | 283,000 | 254,800 | 260,000 | 10,217 | 2,600 |
| 2010-03-29 | 230,100 | 276,700 | 230,000 | 267,000 | 18,777 | 2,670 |
| 2010-03-26 | 279,000 | 284,500 | 230,000 | 235,100 | 15,336 | 2,351 |
| 2010-03-25 | 289,800 | 303,500 | 275,000 | 275,000 | 13,264 | 2,750 |
| 2010-03-24 | 300,000 | 310,000 | 272,000 | 288,000 | 12,299 | 2,880 |
| 2010-03-23 | 233,000 | 300,500 | 231,200 | 289,000 | 17,852 | 2,890 |
| 2010-03-19 | 254,000 | 261,200 | 230,900 | 253,000 | 15,584 | 2,530 |
| 2010-03-18 | 191,100 | 225,500 | 189,600 | 225,500 | 14,860 | 2,255 |
| 2010-03-17 | 197,000 | 198,500 | 178,000 | 185,500 | 8,789 | 1,855 |
| 2010-03-16 | 188,600 | 200,500 | 175,000 | 185,000 | 17,487 | 1,850 |
| 2010-03-15 | 150,500 | 168,600 | 148,200 | 168,600 | 18,868 | 1,686 |
| 2010-03-12 | 115,000 | 138,600 | 114,500 | 138,600 | 18,282 | 1,386 |
| 2010-03-11 | 113,000 | 116,000 | 106,300 | 108,600 | 3,678 | 1,086 |
| 2010-03-10 | 114,200 | 117,400 | 111,500 | 112,000 | 3,331 | 1,120 |
| 2010-03-09 | 120,500 | 121,400 | 112,700 | 113,000 | 5,345 | 1,130 |
| 2010-03-08 | 111,000 | 120,000 | 111,000 | 118,100 | 7,617 | 1,181 |
| 2010-03-05 | 103,000 | 109,700 | 101,100 | 108,500 | 7,089 | 1,085 |
| 2010-03-04 | 99,500 | 101,900 | 97,300 | 100,000 | 3,343 | 1,000 |
| 2010-03-03 | 98,700 | 104,900 | 93,700 | 100,700 | 5,672 | 1,007 |
| 2010-03-02 | 104,000 | 108,600 | 96,000 | 97,900 | 3,996 | 979 |
| 2010-03-01 | 107,000 | 109,300 | 103,600 | 103,700 | 2,924 | 1,037 |
| 2010-02-26 | 107,700 | 111,700 | 103,500 | 109,500 | 3,310 | 1,095 |
| 2010-02-25 | 116,300 | 116,300 | 105,500 | 107,700 | 3,637 | 1,077 |
| 2010-02-24 | 113,000 | 119,500 | 110,000 | 113,700 | 6,747 | 1,137 |
| 2010-02-23 | 118,500 | 122,600 | 109,200 | 111,000 | 8,275 | 1,110 |
| 2010-02-22 | 101,900 | 118,500 | 100,700 | 118,500 | 8,128 | 1,185 |
| 2010-02-19 | 113,000 | 115,500 | 104,000 | 104,900 | 4,364 | 1,049 |
| 2010-02-18 | 122,300 | 123,400 | 108,800 | 111,900 | 6,833 | 1,119 |
| 2010-02-17 | 106,500 | 118,800 | 98,300 | 116,000 | 9,804 | 1,160 |
| 2010-02-16 | 107,500 | 121,900 | 104,300 | 108,000 | 10,736 | 1,080 |
| 2010-02-15 | 98,000 | 108,200 | 96,200 | 108,200 | 14,538 | 1,082 |
| 2010-02-12 | 79,000 | 93,200 | 79,000 | 93,200 | 11,709 | 932 |
| 2010-02-10 | 77,700 | 83,000 | 73,600 | 78,200 | 5,243 | 782 |
| 2010-02-09 | 84,100 | 92,000 | 70,500 | 73,200 | 12,255 | 732 |
| 2010-02-08 | 72,000 | 77,000 | 70,000 | 77,000 | 4,578 | 770 |
| 2010-02-05 | 55,100 | 67,200 | 54,800 | 67,000 | 6,124 | 670 |
| 2010-02-04 | 58,000 | 61,100 | 54,200 | 57,200 | 7,727 | 572 |
| 2010-02-03 | 49,000 | 55,000 | 47,100 | 55,000 | 7,800 | 550 |
| 2010-02-02 | 43,500 | 50,000 | 43,200 | 48,000 | 3,812 | 480 |
| 2010-02-01 | 43,450 | 43,800 | 42,500 | 43,000 | 543 | 430 |
| 2010-01-29 | 43,000 | 43,300 | 41,800 | 42,050 | 614 | 420.50 |
| 2010-01-28 | 43,750 | 45,500 | 42,150 | 43,200 | 1,567 | 432 |
| 2010-01-27 | 44,700 | 45,950 | 42,500 | 44,300 | 2,872 | 443 |
| 2010-01-26 | 42,950 | 42,950 | 41,200 | 41,200 | 337 | 412 |
| 2010-01-25 | 41,250 | 42,550 | 40,650 | 42,400 | 304 | 424 |
| 2010-01-22 | 41,000 | 41,300 | 40,500 | 41,100 | 178 | 411 |
| 2010-01-21 | 41,000 | 42,000 | 40,600 | 41,000 | 425 | 410 |
| 2010-01-20 | 41,000 | 43,400 | 40,300 | 41,000 | 1,296 | 410 |
| 2010-01-19 | 41,000 | 43,650 | 40,150 | 41,450 | 1,000 | 414.50 |
| 2010-01-18 | 40,400 | 40,700 | 40,000 | 40,050 | 149 | 400.50 |
| 2010-01-15 | 40,200 | 40,900 | 39,500 | 40,750 | 198 | 407.50 |
| 2010-01-14 | 40,800 | 40,800 | 40,000 | 40,500 | 146 | 405 |
| 2010-01-13 | 40,050 | 40,700 | 40,000 | 40,500 | 161 | 405 |
| 2010-01-12 | 40,600 | 41,400 | 40,100 | 40,700 | 168 | 407 |
| 2010-01-08 | 41,000 | 41,600 | 40,000 | 40,500 | 174 | 405 |
| 2010-01-07 | 41,500 | 41,500 | 40,000 | 40,800 | 125 | 408 |
| 2010-01-06 | 41,350 | 41,600 | 40,050 | 41,000 | 182 | 410 |
| 2010-01-05 | 39,400 | 40,700 | 38,300 | 40,500 | 211 | 405 |
| 2010-01-04 | 37,600 | 39,000 | 37,600 | 39,000 | 126 | 390 |
分割・併合履歴 ： [2013-09-26]1株→100株
