5013 ユシロ化学工業(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 | 1,220 | 1,225 | 1,200 | 1,205 | 21,400 | 1,205 |
| 2010-12-29 | 1,195 | 1,220 | 1,194 | 1,220 | 13,600 | 1,220 |
| 2010-12-28 | 1,170 | 1,205 | 1,170 | 1,196 | 18,100 | 1,196 |
| 2010-12-27 | 1,224 | 1,239 | 1,143 | 1,185 | 52,400 | 1,185 |
| 2010-12-24 | 1,235 | 1,242 | 1,222 | 1,240 | 32,900 | 1,240 |
| 2010-12-22 | 1,237 | 1,249 | 1,234 | 1,234 | 51,500 | 1,234 |
| 2010-12-21 | 1,195 | 1,240 | 1,195 | 1,233 | 39,900 | 1,233 |
| 2010-12-20 | 1,229 | 1,229 | 1,185 | 1,203 | 33,900 | 1,203 |
| 2010-12-17 | 1,216 | 1,228 | 1,216 | 1,227 | 23,700 | 1,227 |
| 2010-12-16 | 1,225 | 1,248 | 1,212 | 1,221 | 46,900 | 1,221 |
| 2010-12-15 | 1,195 | 1,222 | 1,195 | 1,220 | 45,200 | 1,220 |
| 2010-12-14 | 1,175 | 1,199 | 1,175 | 1,191 | 37,600 | 1,191 |
| 2010-12-13 | 1,155 | 1,182 | 1,155 | 1,173 | 36,100 | 1,173 |
| 2010-12-10 | 1,150 | 1,150 | 1,130 | 1,145 | 52,600 | 1,145 |
| 2010-12-09 | 1,130 | 1,140 | 1,113 | 1,133 | 28,600 | 1,133 |
| 2010-12-08 | 1,100 | 1,122 | 1,094 | 1,122 | 25,200 | 1,122 |
| 2010-12-07 | 1,084 | 1,100 | 1,077 | 1,100 | 24,600 | 1,100 |
| 2010-12-06 | 1,075 | 1,084 | 1,075 | 1,084 | 5,300 | 1,084 |
| 2010-12-03 | 1,088 | 1,088 | 1,070 | 1,083 | 8,800 | 1,083 |
| 2010-12-02 | 1,093 | 1,093 | 1,074 | 1,078 | 13,400 | 1,078 |
| 2010-12-01 | 1,060 | 1,063 | 1,053 | 1,063 | 5,300 | 1,063 |
| 2010-11-30 | 1,080 | 1,080 | 1,055 | 1,064 | 34,100 | 1,064 |
| 2010-11-29 | 1,096 | 1,104 | 1,086 | 1,095 | 8,700 | 1,095 |
| 2010-11-26 | 1,101 | 1,103 | 1,097 | 1,101 | 3,300 | 1,101 |
| 2010-11-25 | 1,129 | 1,129 | 1,099 | 1,101 | 11,200 | 1,101 |
| 2010-11-24 | 1,100 | 1,113 | 1,080 | 1,110 | 10,800 | 1,110 |
| 2010-11-22 | 1,129 | 1,129 | 1,102 | 1,113 | 7,000 | 1,113 |
| 2010-11-19 | 1,140 | 1,140 | 1,115 | 1,128 | 7,500 | 1,128 |
| 2010-11-18 | 1,120 | 1,145 | 1,102 | 1,140 | 9,300 | 1,140 |
| 2010-11-17 | 1,110 | 1,128 | 1,086 | 1,127 | 4,700 | 1,127 |
| 2010-11-16 | 1,108 | 1,120 | 1,101 | 1,111 | 5,100 | 1,111 |
| 2010-11-15 | 1,127 | 1,127 | 1,102 | 1,116 | 6,900 | 1,116 |
| 2010-11-12 | 1,144 | 1,144 | 1,123 | 1,127 | 12,700 | 1,127 |
| 2010-11-11 | 1,141 | 1,144 | 1,136 | 1,144 | 10,700 | 1,144 |
| 2010-11-10 | 1,145 | 1,145 | 1,120 | 1,141 | 15,000 | 1,141 |
| 2010-11-09 | 1,133 | 1,148 | 1,050 | 1,147 | 21,400 | 1,147 |
| 2010-11-08 | 1,110 | 1,145 | 1,094 | 1,144 | 23,000 | 1,144 |
| 2010-11-05 | 1,030 | 1,055 | 1,018 | 1,053 | 14,300 | 1,053 |
| 2010-11-04 | 981 | 1,021 | 981 | 1,008 | 8,200 | 1,008 |
| 2010-11-02 | 1,023 | 1,023 | 976 | 984 | 10,600 | 984 |
| 2010-11-01 | 952 | 1,050 | 950 | 1,022 | 31,900 | 1,022 |
| 2010-10-29 | 970 | 971 | 940 | 964 | 10,000 | 964 |
| 2010-10-28 | 990 | 990 | 971 | 973 | 16,900 | 973 |
| 2010-10-27 | 987 | 994 | 978 | 982 | 6,600 | 982 |
| 2010-10-26 | 988 | 994 | 980 | 980 | 7,200 | 980 |
| 2010-10-25 | 1,003 | 1,003 | 986 | 988 | 7,000 | 988 |
| 2010-10-22 | 996 | 996 | 981 | 988 | 6,400 | 988 |
| 2010-10-21 | 991 | 996 | 981 | 996 | 8,200 | 996 |
| 2010-10-20 | 995 | 1,005 | 987 | 990 | 11,500 | 990 |
| 2010-10-19 | 1,008 | 1,028 | 1,008 | 1,010 | 4,500 | 1,010 |
| 2010-10-18 | 991 | 1,041 | 990 | 1,003 | 8,400 | 1,003 |
| 2010-10-15 | 1,006 | 1,034 | 1,002 | 1,002 | 6,000 | 1,002 |
| 2010-10-14 | 1,009 | 1,025 | 1,009 | 1,014 | 11,700 | 1,014 |
| 2010-10-13 | 1,012 | 1,013 | 991 | 994 | 14,000 | 994 |
| 2010-10-12 | 1,057 | 1,057 | 1,004 | 1,004 | 14,100 | 1,004 |
| 2010-10-08 | 1,069 | 1,078 | 1,063 | 1,065 | 6,300 | 1,065 |
| 2010-10-07 | 1,064 | 1,087 | 1,062 | 1,069 | 7,600 | 1,069 |
| 2010-10-06 | 1,057 | 1,065 | 1,056 | 1,064 | 13,400 | 1,064 |
| 2010-10-05 | 1,070 | 1,081 | 1,060 | 1,075 | 13,300 | 1,075 |
| 2010-10-04 | 1,103 | 1,105 | 1,071 | 1,071 | 7,500 | 1,071 |
| 2010-10-01 | 1,086 | 1,086 | 1,073 | 1,073 | 4,500 | 1,073 |
| 2010-09-30 | 1,121 | 1,129 | 1,082 | 1,086 | 6,900 | 1,086 |
| 2010-09-29 | 1,100 | 1,119 | 1,100 | 1,113 | 7,500 | 1,113 |
| 2010-09-28 | 1,089 | 1,112 | 1,077 | 1,100 | 4,900 | 1,100 |
| 2010-09-27 | 1,073 | 1,089 | 1,070 | 1,089 | 5,900 | 1,089 |
| 2010-09-24 | 1,081 | 1,100 | 1,073 | 1,073 | 10,200 | 1,073 |
| 2010-09-22 | 1,104 | 1,104 | 1,081 | 1,081 | 10,600 | 1,081 |
| 2010-09-21 | 1,100 | 1,106 | 1,090 | 1,095 | 8,500 | 1,095 |
| 2010-09-17 | 1,090 | 1,119 | 1,090 | 1,099 | 9,100 | 1,099 |
| 2010-09-16 | 1,109 | 1,109 | 1,085 | 1,090 | 5,300 | 1,090 |
| 2010-09-15 | 1,096 | 1,115 | 1,096 | 1,104 | 13,300 | 1,104 |
| 2010-09-14 | 1,122 | 1,122 | 1,101 | 1,105 | 3,300 | 1,105 |
| 2010-09-13 | 1,128 | 1,128 | 1,121 | 1,122 | 3,000 | 1,122 |
| 2010-09-10 | 1,130 | 1,147 | 1,123 | 1,126 | 18,500 | 1,126 |
| 2010-09-09 | 1,109 | 1,138 | 1,103 | 1,116 | 10,600 | 1,116 |
| 2010-09-08 | 1,095 | 1,101 | 1,080 | 1,100 | 7,700 | 1,100 |
| 2010-09-07 | 1,100 | 1,103 | 1,091 | 1,100 | 3,900 | 1,100 |
| 2010-09-06 | 1,120 | 1,121 | 1,103 | 1,112 | 12,700 | 1,112 |
| 2010-09-03 | 1,113 | 1,129 | 1,083 | 1,120 | 2,800 | 1,120 |
| 2010-09-02 | 1,122 | 1,122 | 1,093 | 1,117 | 8,100 | 1,117 |
| 2010-09-01 | 1,098 | 1,105 | 1,080 | 1,092 | 8,900 | 1,092 |
| 2010-08-31 | 1,146 | 1,156 | 1,102 | 1,105 | 11,300 | 1,105 |
| 2010-08-30 | 1,156 | 1,196 | 1,155 | 1,165 | 11,600 | 1,165 |
| 2010-08-27 | 1,127 | 1,150 | 1,127 | 1,150 | 9,400 | 1,150 |
| 2010-08-26 | 1,132 | 1,140 | 1,131 | 1,137 | 6,300 | 1,137 |
| 2010-08-25 | 1,132 | 1,160 | 1,118 | 1,132 | 8,900 | 1,132 |
| 2010-08-24 | 1,145 | 1,149 | 1,131 | 1,139 | 7,900 | 1,139 |
| 2010-08-23 | 1,117 | 1,147 | 1,116 | 1,140 | 8,100 | 1,140 |
| 2010-08-20 | 1,141 | 1,160 | 1,141 | 1,147 | 6,200 | 1,147 |
| 2010-08-19 | 1,114 | 1,167 | 1,114 | 1,160 | 11,200 | 1,160 |
| 2010-08-18 | 1,093 | 1,123 | 1,077 | 1,114 | 6,000 | 1,114 |
| 2010-08-17 | 1,073 | 1,103 | 1,072 | 1,093 | 3,600 | 1,093 |
| 2010-08-16 | 1,090 | 1,102 | 1,088 | 1,102 | 2,700 | 1,102 |
| 2010-08-13 | 1,078 | 1,090 | 1,069 | 1,090 | 4,100 | 1,090 |
| 2010-08-12 | 1,068 | 1,087 | 1,067 | 1,085 | 7,800 | 1,085 |
| 2010-08-11 | 1,133 | 1,133 | 1,082 | 1,090 | 9,300 | 1,090 |
| 2010-08-10 | 1,186 | 1,186 | 1,140 | 1,151 | 12,100 | 1,151 |
| 2010-08-09 | 1,161 | 1,175 | 1,131 | 1,175 | 10,000 | 1,175 |
| 2010-08-06 | 1,120 | 1,168 | 1,116 | 1,160 | 21,500 | 1,160 |
| 2010-08-05 | 1,090 | 1,109 | 1,069 | 1,105 | 11,100 | 1,105 |
| 2010-08-04 | 1,065 | 1,101 | 1,065 | 1,090 | 10,900 | 1,090 |
| 2010-08-03 | 1,099 | 1,124 | 1,085 | 1,090 | 6,700 | 1,090 |
| 2010-08-02 | 1,063 | 1,073 | 1,060 | 1,070 | 4,400 | 1,070 |
| 2010-07-30 | 1,088 | 1,088 | 1,041 | 1,057 | 7,400 | 1,057 |
| 2010-07-29 | 1,110 | 1,110 | 1,086 | 1,091 | 4,400 | 1,091 |
| 2010-07-28 | 1,093 | 1,110 | 1,093 | 1,110 | 9,600 | 1,110 |
| 2010-07-27 | 1,086 | 1,094 | 1,084 | 1,093 | 5,100 | 1,093 |
| 2010-07-26 | 1,093 | 1,095 | 1,086 | 1,094 | 2,900 | 1,094 |
| 2010-07-23 | 1,096 | 1,098 | 1,073 | 1,091 | 8,400 | 1,091 |
| 2010-07-22 | 1,100 | 1,100 | 1,040 | 1,073 | 8,200 | 1,073 |
| 2010-07-21 | 1,113 | 1,134 | 1,110 | 1,122 | 3,000 | 1,122 |
| 2010-07-20 | 1,106 | 1,139 | 1,101 | 1,135 | 2,100 | 1,135 |
| 2010-07-16 | 1,165 | 1,170 | 1,147 | 1,151 | 3,700 | 1,151 |
| 2010-07-15 | 1,171 | 1,179 | 1,167 | 1,168 | 4,100 | 1,168 |
| 2010-07-14 | 1,202 | 1,202 | 1,181 | 1,199 | 3,600 | 1,199 |
| 2010-07-13 | 1,206 | 1,206 | 1,170 | 1,179 | 7,200 | 1,179 |
| 2010-07-12 | 1,219 | 1,219 | 1,200 | 1,206 | 7,600 | 1,206 |
| 2010-07-09 | 1,224 | 1,224 | 1,180 | 1,218 | 9,900 | 1,218 |
| 2010-07-08 | 1,217 | 1,229 | 1,215 | 1,224 | 7,700 | 1,224 |
| 2010-07-07 | 1,173 | 1,234 | 1,173 | 1,203 | 17,200 | 1,203 |
| 2010-07-06 | 1,145 | 1,171 | 1,140 | 1,165 | 15,700 | 1,165 |
| 2010-07-05 | 1,180 | 1,196 | 1,140 | 1,163 | 17,600 | 1,163 |
| 2010-07-02 | 1,149 | 1,164 | 1,133 | 1,155 | 15,600 | 1,155 |
| 2010-07-01 | 1,135 | 1,165 | 1,134 | 1,148 | 11,000 | 1,148 |
| 2010-06-30 | 1,162 | 1,196 | 1,156 | 1,163 | 4,400 | 1,163 |
| 2010-06-29 | 1,197 | 1,206 | 1,137 | 1,198 | 8,100 | 1,198 |
| 2010-06-28 | 1,207 | 1,208 | 1,150 | 1,190 | 7,500 | 1,190 |
| 2010-06-25 | 1,220 | 1,224 | 1,201 | 1,208 | 9,200 | 1,208 |
| 2010-06-24 | 1,229 | 1,229 | 1,183 | 1,224 | 11,200 | 1,224 |
| 2010-06-23 | 1,210 | 1,235 | 1,210 | 1,224 | 6,900 | 1,224 |
| 2010-06-22 | 1,230 | 1,239 | 1,230 | 1,235 | 10,800 | 1,235 |
| 2010-06-21 | 1,215 | 1,248 | 1,215 | 1,240 | 13,400 | 1,240 |
| 2010-06-18 | 1,211 | 1,215 | 1,192 | 1,207 | 15,300 | 1,207 |
| 2010-06-17 | 1,202 | 1,210 | 1,195 | 1,203 | 16,900 | 1,203 |
| 2010-06-16 | 1,199 | 1,219 | 1,188 | 1,219 | 30,300 | 1,219 |
| 2010-06-15 | 1,192 | 1,196 | 1,180 | 1,196 | 19,700 | 1,196 |
| 2010-06-14 | 1,198 | 1,199 | 1,190 | 1,196 | 5,500 | 1,196 |
| 2010-06-11 | 1,200 | 1,200 | 1,174 | 1,194 | 16,400 | 1,194 |
| 2010-06-10 | 1,188 | 1,190 | 1,143 | 1,183 | 19,700 | 1,183 |
| 2010-06-09 | 1,131 | 1,174 | 1,131 | 1,159 | 23,500 | 1,159 |
| 2010-06-08 | 1,110 | 1,136 | 1,101 | 1,131 | 4,300 | 1,131 |
| 2010-06-07 | 1,103 | 1,132 | 1,095 | 1,130 | 15,800 | 1,130 |
| 2010-06-04 | 1,113 | 1,137 | 1,113 | 1,132 | 2,900 | 1,132 |
| 2010-06-03 | 1,085 | 1,140 | 1,085 | 1,127 | 7,600 | 1,127 |
| 2010-06-02 | 1,100 | 1,100 | 1,082 | 1,089 | 7,600 | 1,089 |
| 2010-06-01 | 1,100 | 1,108 | 1,080 | 1,108 | 10,900 | 1,108 |
| 2010-05-31 | 1,087 | 1,118 | 1,081 | 1,109 | 9,200 | 1,109 |
| 2010-05-28 | 1,080 | 1,120 | 1,070 | 1,097 | 27,300 | 1,097 |
| 2010-05-27 | 1,100 | 1,101 | 1,068 | 1,086 | 11,400 | 1,086 |
| 2010-05-26 | 1,066 | 1,099 | 1,061 | 1,078 | 9,500 | 1,078 |
| 2010-05-25 | 1,087 | 1,118 | 1,068 | 1,080 | 19,800 | 1,080 |
| 2010-05-24 | 1,057 | 1,087 | 1,054 | 1,057 | 11,900 | 1,057 |
| 2010-05-21 | 1,062 | 1,070 | 1,051 | 1,051 | 15,600 | 1,051 |
| 2010-05-20 | 1,061 | 1,132 | 1,057 | 1,096 | 16,900 | 1,096 |
| 2010-05-19 | 1,065 | 1,087 | 1,050 | 1,080 | 25,600 | 1,080 |
| 2010-05-18 | 1,112 | 1,129 | 1,085 | 1,095 | 21,300 | 1,095 |
| 2010-05-17 | 1,145 | 1,164 | 1,138 | 1,138 | 20,800 | 1,138 |
| 2010-05-14 | 1,170 | 1,211 | 1,160 | 1,160 | 14,100 | 1,160 |
| 2010-05-13 | 1,178 | 1,194 | 1,178 | 1,193 | 8,900 | 1,193 |
| 2010-05-12 | 1,208 | 1,219 | 1,166 | 1,187 | 12,300 | 1,187 |
| 2010-05-11 | 1,250 | 1,250 | 1,180 | 1,185 | 21,400 | 1,185 |
| 2010-05-10 | 1,149 | 1,153 | 1,123 | 1,143 | 9,300 | 1,143 |
| 2010-05-07 | 1,155 | 1,155 | 1,100 | 1,123 | 17,800 | 1,123 |
| 2010-05-06 | 1,152 | 1,181 | 1,133 | 1,169 | 9,700 | 1,169 |
| 2010-04-30 | 1,217 | 1,225 | 1,196 | 1,197 | 6,800 | 1,197 |
| 2010-04-28 | 1,230 | 1,233 | 1,214 | 1,215 | 16,200 | 1,215 |
| 2010-04-27 | 1,235 | 1,255 | 1,235 | 1,241 | 14,700 | 1,241 |
| 2010-04-26 | 1,242 | 1,260 | 1,242 | 1,251 | 9,800 | 1,251 |
| 2010-04-23 | 1,225 | 1,242 | 1,222 | 1,240 | 9,500 | 1,240 |
| 2010-04-22 | 1,238 | 1,238 | 1,218 | 1,225 | 9,800 | 1,225 |
| 2010-04-21 | 1,247 | 1,250 | 1,230 | 1,238 | 15,800 | 1,238 |
| 2010-04-20 | 1,203 | 1,226 | 1,203 | 1,217 | 3,400 | 1,217 |
| 2010-04-19 | 1,219 | 1,222 | 1,195 | 1,206 | 10,700 | 1,206 |
| 2010-04-16 | 1,242 | 1,248 | 1,227 | 1,229 | 8,300 | 1,229 |
| 2010-04-15 | 1,233 | 1,248 | 1,226 | 1,242 | 13,400 | 1,242 |
| 2010-04-14 | 1,216 | 1,231 | 1,208 | 1,214 | 8,200 | 1,214 |
| 2010-04-13 | 1,240 | 1,240 | 1,197 | 1,209 | 11,300 | 1,209 |
| 2010-04-12 | 1,250 | 1,250 | 1,237 | 1,242 | 10,300 | 1,242 |
| 2010-04-09 | 1,213 | 1,230 | 1,213 | 1,223 | 8,800 | 1,223 |
| 2010-04-08 | 1,215 | 1,220 | 1,208 | 1,213 | 11,200 | 1,213 |
| 2010-04-07 | 1,210 | 1,220 | 1,210 | 1,216 | 8,000 | 1,216 |
| 2010-04-06 | 1,210 | 1,222 | 1,210 | 1,215 | 8,800 | 1,215 |
| 2010-04-05 | 1,215 | 1,248 | 1,205 | 1,214 | 16,700 | 1,214 |
| 2010-04-02 | 1,214 | 1,214 | 1,190 | 1,191 | 10,400 | 1,191 |
| 2010-04-01 | 1,177 | 1,193 | 1,142 | 1,192 | 16,700 | 1,192 |
| 2010-03-31 | 1,180 | 1,200 | 1,178 | 1,178 | 14,600 | 1,178 |
| 2010-03-30 | 1,150 | 1,195 | 1,150 | 1,194 | 15,600 | 1,194 |
| 2010-03-29 | 1,124 | 1,148 | 1,108 | 1,147 | 14,000 | 1,147 |
| 2010-03-26 | 1,108 | 1,129 | 1,100 | 1,124 | 17,100 | 1,124 |
| 2010-03-25 | 1,105 | 1,105 | 1,100 | 1,102 | 10,600 | 1,102 |
| 2010-03-24 | 1,100 | 1,117 | 1,095 | 1,096 | 9,300 | 1,096 |
| 2010-03-23 | 1,100 | 1,100 | 1,093 | 1,093 | 5,200 | 1,093 |
| 2010-03-19 | 1,090 | 1,099 | 1,089 | 1,091 | 10,300 | 1,091 |
| 2010-03-18 | 1,093 | 1,097 | 1,093 | 1,093 | 5,000 | 1,093 |
| 2010-03-17 | 1,089 | 1,096 | 1,083 | 1,093 | 8,200 | 1,093 |
| 2010-03-16 | 1,083 | 1,096 | 1,083 | 1,086 | 4,600 | 1,086 |
| 2010-03-15 | 1,086 | 1,094 | 1,083 | 1,083 | 5,500 | 1,083 |
| 2010-03-12 | 1,063 | 1,075 | 1,056 | 1,075 | 17,800 | 1,075 |
| 2010-03-11 | 1,057 | 1,063 | 1,055 | 1,057 | 3,800 | 1,057 |
| 2010-03-10 | 1,061 | 1,064 | 1,056 | 1,057 | 8,400 | 1,057 |
| 2010-03-09 | 1,066 | 1,086 | 1,063 | 1,067 | 9,300 | 1,067 |
| 2010-03-08 | 1,092 | 1,100 | 1,068 | 1,086 | 8,700 | 1,086 |
| 2010-03-05 | 1,060 | 1,084 | 1,056 | 1,079 | 13,500 | 1,079 |
| 2010-03-04 | 1,085 | 1,089 | 1,060 | 1,060 | 14,000 | 1,060 |
| 2010-03-03 | 1,066 | 1,088 | 1,059 | 1,085 | 10,800 | 1,085 |
| 2010-03-02 | 1,074 | 1,090 | 1,065 | 1,071 | 8,400 | 1,071 |
| 2010-03-01 | 1,061 | 1,068 | 1,052 | 1,056 | 8,300 | 1,056 |
| 2010-02-26 | 1,052 | 1,074 | 1,040 | 1,074 | 17,100 | 1,074 |
| 2010-02-25 | 1,083 | 1,118 | 1,045 | 1,063 | 20,100 | 1,063 |
| 2010-02-24 | 1,058 | 1,079 | 1,034 | 1,060 | 25,100 | 1,060 |
| 2010-02-23 | 1,117 | 1,117 | 1,055 | 1,079 | 25,100 | 1,079 |
| 2010-02-22 | 1,095 | 1,151 | 1,095 | 1,117 | 17,500 | 1,117 |
| 2010-02-19 | 1,139 | 1,139 | 1,085 | 1,088 | 12,900 | 1,088 |
| 2010-02-18 | 1,142 | 1,161 | 1,139 | 1,139 | 11,100 | 1,139 |
| 2010-02-17 | 1,154 | 1,154 | 1,136 | 1,137 | 7,500 | 1,137 |
| 2010-02-16 | 1,123 | 1,155 | 1,120 | 1,131 | 6,400 | 1,131 |
| 2010-02-15 | 1,162 | 1,169 | 1,111 | 1,125 | 11,200 | 1,125 |
| 2010-02-12 | 1,153 | 1,158 | 1,139 | 1,146 | 21,000 | 1,146 |
| 2010-02-10 | 1,172 | 1,179 | 1,161 | 1,170 | 15,900 | 1,170 |
| 2010-02-09 | 1,167 | 1,193 | 1,167 | 1,181 | 7,500 | 1,181 |
| 2010-02-08 | 1,198 | 1,222 | 1,175 | 1,183 | 12,500 | 1,183 |
| 2010-02-05 | 1,200 | 1,235 | 1,195 | 1,212 | 8,500 | 1,212 |
| 2010-02-04 | 1,201 | 1,237 | 1,201 | 1,224 | 4,400 | 1,224 |
| 2010-02-03 | 1,252 | 1,269 | 1,197 | 1,221 | 14,700 | 1,221 |
| 2010-02-02 | 1,195 | 1,260 | 1,195 | 1,258 | 17,800 | 1,258 |
| 2010-02-01 | 1,181 | 1,181 | 1,149 | 1,165 | 10,100 | 1,165 |
| 2010-01-29 | 1,200 | 1,218 | 1,174 | 1,177 | 19,600 | 1,177 |
| 2010-01-28 | 1,181 | 1,234 | 1,162 | 1,225 | 15,800 | 1,225 |
| 2010-01-27 | 1,237 | 1,267 | 1,180 | 1,181 | 12,100 | 1,181 |
| 2010-01-26 | 1,250 | 1,280 | 1,220 | 1,220 | 21,200 | 1,220 |
| 2010-01-25 | 1,236 | 1,257 | 1,167 | 1,220 | 16,500 | 1,220 |
| 2010-01-22 | 1,257 | 1,274 | 1,220 | 1,236 | 9,600 | 1,236 |
| 2010-01-21 | 1,244 | 1,280 | 1,241 | 1,276 | 11,200 | 1,276 |
| 2010-01-20 | 1,230 | 1,273 | 1,230 | 1,259 | 11,700 | 1,259 |
| 2010-01-19 | 1,275 | 1,275 | 1,233 | 1,260 | 12,200 | 1,260 |
| 2010-01-18 | 1,251 | 1,280 | 1,251 | 1,263 | 10,300 | 1,263 |
| 2010-01-15 | 1,245 | 1,285 | 1,215 | 1,277 | 30,500 | 1,277 |
| 2010-01-14 | 1,191 | 1,260 | 1,190 | 1,243 | 20,900 | 1,243 |
| 2010-01-13 | 1,212 | 1,215 | 1,191 | 1,191 | 9,000 | 1,191 |
| 2010-01-12 | 1,200 | 1,210 | 1,188 | 1,210 | 9,300 | 1,210 |
| 2010-01-08 | 1,178 | 1,200 | 1,173 | 1,200 | 22,500 | 1,200 |
| 2010-01-07 | 1,195 | 1,198 | 1,177 | 1,178 | 5,400 | 1,178 |
| 2010-01-06 | 1,189 | 1,200 | 1,170 | 1,200 | 13,400 | 1,200 |
| 2010-01-05 | 1,200 | 1,209 | 1,155 | 1,179 | 14,000 | 1,179 |
| 2010-01-04 | 1,154 | 1,165 | 1,140 | 1,144 | 7,600 | 1,144 |
分割・併合履歴 ： [1988-09-27]1株→1.1株 [1986-03-27]1株→1.2株
