5949 ユニプレス(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 | 1,623 | 1,628 | 1,590 | 1,619 | 133,200 | 1,619 |
| 2010-12-29 | 1,598 | 1,626 | 1,584 | 1,624 | 193,000 | 1,624 |
| 2010-12-28 | 1,603 | 1,603 | 1,576 | 1,580 | 152,700 | 1,580 |
| 2010-12-27 | 1,580 | 1,605 | 1,560 | 1,603 | 189,000 | 1,603 |
| 2010-12-24 | 1,594 | 1,612 | 1,567 | 1,584 | 172,300 | 1,584 |
| 2010-12-22 | 1,631 | 1,645 | 1,591 | 1,600 | 323,300 | 1,600 |
| 2010-12-21 | 1,648 | 1,690 | 1,635 | 1,655 | 330,100 | 1,655 |
| 2010-12-20 | 1,663 | 1,690 | 1,649 | 1,661 | 273,700 | 1,661 |
| 2010-12-17 | 1,643 | 1,660 | 1,639 | 1,653 | 382,000 | 1,653 |
| 2010-12-16 | 1,568 | 1,697 | 1,555 | 1,643 | 641,600 | 1,643 |
| 2010-12-15 | 1,530 | 1,555 | 1,525 | 1,554 | 241,000 | 1,554 |
| 2010-12-14 | 1,574 | 1,574 | 1,534 | 1,544 | 330,700 | 1,544 |
| 2010-12-13 | 1,520 | 1,546 | 1,470 | 1,470 | 293,000 | 1,470 |
| 2010-12-10 | 1,483 | 1,524 | 1,468 | 1,505 | 305,400 | 1,505 |
| 2010-12-09 | 1,523 | 1,526 | 1,503 | 1,515 | 198,900 | 1,515 |
| 2010-12-08 | 1,498 | 1,537 | 1,493 | 1,535 | 312,700 | 1,535 |
| 2010-12-07 | 1,493 | 1,508 | 1,473 | 1,504 | 309,500 | 1,504 |
| 2010-12-06 | 1,495 | 1,509 | 1,478 | 1,509 | 134,700 | 1,509 |
| 2010-12-03 | 1,484 | 1,499 | 1,474 | 1,492 | 248,100 | 1,492 |
| 2010-12-02 | 1,470 | 1,472 | 1,448 | 1,454 | 399,200 | 1,454 |
| 2010-12-01 | 1,442 | 1,455 | 1,432 | 1,446 | 336,900 | 1,446 |
| 2010-11-30 | 1,518 | 1,518 | 1,452 | 1,470 | 486,900 | 1,470 |
| 2010-11-29 | 1,520 | 1,547 | 1,512 | 1,527 | 269,100 | 1,527 |
| 2010-11-26 | 1,555 | 1,559 | 1,511 | 1,551 | 491,100 | 1,551 |
| 2010-11-25 | 1,470 | 1,542 | 1,462 | 1,536 | 718,700 | 1,536 |
| 2010-11-24 | 1,430 | 1,473 | 1,421 | 1,451 | 256,500 | 1,451 |
| 2010-11-22 | 1,465 | 1,490 | 1,453 | 1,486 | 219,600 | 1,486 |
| 2010-11-19 | 1,450 | 1,477 | 1,448 | 1,467 | 347,600 | 1,467 |
| 2010-11-18 | 1,420 | 1,458 | 1,408 | 1,437 | 360,600 | 1,437 |
| 2010-11-17 | 1,389 | 1,418 | 1,381 | 1,418 | 268,900 | 1,418 |
| 2010-11-16 | 1,410 | 1,418 | 1,386 | 1,411 | 178,400 | 1,411 |
| 2010-11-15 | 1,391 | 1,418 | 1,388 | 1,405 | 299,700 | 1,405 |
| 2010-11-12 | 1,360 | 1,415 | 1,357 | 1,404 | 715,000 | 1,404 |
| 2010-11-11 | 1,368 | 1,388 | 1,360 | 1,388 | 256,100 | 1,388 |
| 2010-11-10 | 1,360 | 1,371 | 1,345 | 1,365 | 211,400 | 1,365 |
| 2010-11-09 | 1,360 | 1,381 | 1,345 | 1,361 | 147,900 | 1,361 |
| 2010-11-08 | 1,382 | 1,382 | 1,350 | 1,360 | 190,600 | 1,360 |
| 2010-11-05 | 1,366 | 1,389 | 1,366 | 1,382 | 103,300 | 1,382 |
| 2010-11-04 | 1,370 | 1,373 | 1,350 | 1,354 | 110,300 | 1,354 |
| 2010-11-02 | 1,359 | 1,361 | 1,345 | 1,353 | 105,300 | 1,353 |
| 2010-11-01 | 1,390 | 1,398 | 1,369 | 1,376 | 130,000 | 1,376 |
| 2010-10-29 | 1,379 | 1,394 | 1,367 | 1,394 | 132,200 | 1,394 |
| 2010-10-28 | 1,391 | 1,409 | 1,383 | 1,388 | 305,300 | 1,388 |
| 2010-10-27 | 1,400 | 1,417 | 1,388 | 1,404 | 188,400 | 1,404 |
| 2010-10-26 | 1,375 | 1,399 | 1,373 | 1,382 | 238,900 | 1,382 |
| 2010-10-25 | 1,400 | 1,404 | 1,366 | 1,394 | 194,200 | 1,394 |
| 2010-10-22 | 1,370 | 1,395 | 1,366 | 1,390 | 196,000 | 1,390 |
| 2010-10-21 | 1,390 | 1,395 | 1,369 | 1,390 | 299,200 | 1,390 |
| 2010-10-20 | 1,345 | 1,375 | 1,337 | 1,370 | 149,300 | 1,370 |
| 2010-10-19 | 1,369 | 1,378 | 1,356 | 1,365 | 167,900 | 1,365 |
| 2010-10-18 | 1,357 | 1,375 | 1,355 | 1,372 | 122,500 | 1,372 |
| 2010-10-15 | 1,377 | 1,380 | 1,357 | 1,370 | 412,800 | 1,370 |
| 2010-10-14 | 1,330 | 1,370 | 1,322 | 1,364 | 265,300 | 1,364 |
| 2010-10-13 | 1,307 | 1,348 | 1,300 | 1,335 | 398,700 | 1,335 |
| 2010-10-12 | 1,320 | 1,321 | 1,268 | 1,311 | 259,600 | 1,311 |
| 2010-10-08 | 1,330 | 1,335 | 1,304 | 1,305 | 250,600 | 1,305 |
| 2010-10-07 | 1,310 | 1,348 | 1,310 | 1,345 | 254,100 | 1,345 |
| 2010-10-06 | 1,335 | 1,335 | 1,314 | 1,320 | 248,300 | 1,320 |
| 2010-10-05 | 1,342 | 1,350 | 1,321 | 1,334 | 316,500 | 1,334 |
| 2010-10-04 | 1,354 | 1,358 | 1,338 | 1,344 | 166,400 | 1,344 |
| 2010-10-01 | 1,395 | 1,395 | 1,354 | 1,356 | 271,500 | 1,356 |
| 2010-09-30 | 1,402 | 1,410 | 1,372 | 1,381 | 194,900 | 1,381 |
| 2010-09-29 | 1,383 | 1,424 | 1,378 | 1,413 | 148,500 | 1,413 |
| 2010-09-28 | 1,403 | 1,414 | 1,374 | 1,382 | 177,900 | 1,382 |
| 2010-09-27 | 1,414 | 1,417 | 1,395 | 1,417 | 106,800 | 1,417 |
| 2010-09-24 | 1,459 | 1,459 | 1,395 | 1,398 | 298,700 | 1,398 |
| 2010-09-22 | 1,413 | 1,500 | 1,409 | 1,475 | 448,400 | 1,475 |
| 2010-09-21 | 1,450 | 1,450 | 1,431 | 1,431 | 128,300 | 1,431 |
| 2010-09-17 | 1,428 | 1,437 | 1,418 | 1,431 | 100,000 | 1,431 |
| 2010-09-16 | 1,430 | 1,439 | 1,405 | 1,425 | 93,700 | 1,425 |
| 2010-09-15 | 1,406 | 1,440 | 1,393 | 1,423 | 223,000 | 1,423 |
| 2010-09-14 | 1,399 | 1,423 | 1,394 | 1,421 | 177,400 | 1,421 |
| 2010-09-13 | 1,400 | 1,405 | 1,383 | 1,395 | 407,300 | 1,395 |
| 2010-09-10 | 1,378 | 1,391 | 1,354 | 1,366 | 184,900 | 1,366 |
| 2010-09-09 | 1,358 | 1,361 | 1,346 | 1,355 | 195,000 | 1,355 |
| 2010-09-08 | 1,365 | 1,370 | 1,351 | 1,363 | 98,900 | 1,363 |
| 2010-09-07 | 1,377 | 1,398 | 1,371 | 1,395 | 95,600 | 1,395 |
| 2010-09-06 | 1,384 | 1,418 | 1,381 | 1,394 | 124,600 | 1,394 |
| 2010-09-03 | 1,364 | 1,420 | 1,363 | 1,384 | 298,800 | 1,384 |
| 2010-09-02 | 1,344 | 1,344 | 1,314 | 1,340 | 353,000 | 1,340 |
| 2010-09-01 | 1,300 | 1,300 | 1,274 | 1,284 | 167,000 | 1,284 |
| 2010-08-31 | 1,301 | 1,315 | 1,300 | 1,301 | 103,500 | 1,301 |
| 2010-08-30 | 1,358 | 1,359 | 1,328 | 1,331 | 105,800 | 1,331 |
| 2010-08-27 | 1,295 | 1,335 | 1,295 | 1,328 | 139,800 | 1,328 |
| 2010-08-26 | 1,316 | 1,316 | 1,279 | 1,295 | 356,100 | 1,295 |
| 2010-08-25 | 1,322 | 1,345 | 1,317 | 1,325 | 123,300 | 1,325 |
| 2010-08-24 | 1,324 | 1,334 | 1,314 | 1,317 | 134,500 | 1,317 |
| 2010-08-23 | 1,347 | 1,351 | 1,332 | 1,344 | 107,100 | 1,344 |
| 2010-08-20 | 1,360 | 1,380 | 1,347 | 1,348 | 186,100 | 1,348 |
| 2010-08-19 | 1,404 | 1,408 | 1,371 | 1,388 | 171,300 | 1,388 |
| 2010-08-18 | 1,391 | 1,403 | 1,379 | 1,395 | 110,500 | 1,395 |
| 2010-08-17 | 1,371 | 1,382 | 1,367 | 1,371 | 164,500 | 1,371 |
| 2010-08-16 | 1,404 | 1,407 | 1,377 | 1,390 | 184,900 | 1,390 |
| 2010-08-13 | 1,403 | 1,417 | 1,392 | 1,405 | 179,900 | 1,405 |
| 2010-08-12 | 1,395 | 1,412 | 1,389 | 1,403 | 221,100 | 1,403 |
| 2010-08-11 | 1,450 | 1,455 | 1,425 | 1,427 | 97,400 | 1,427 |
| 2010-08-10 | 1,475 | 1,493 | 1,453 | 1,463 | 123,000 | 1,463 |
| 2010-08-09 | 1,478 | 1,488 | 1,467 | 1,480 | 126,200 | 1,480 |
| 2010-08-06 | 1,460 | 1,514 | 1,450 | 1,502 | 449,300 | 1,502 |
| 2010-08-05 | 1,457 | 1,459 | 1,431 | 1,451 | 138,700 | 1,451 |
| 2010-08-04 | 1,439 | 1,442 | 1,404 | 1,430 | 109,400 | 1,430 |
| 2010-08-03 | 1,467 | 1,475 | 1,451 | 1,455 | 71,200 | 1,455 |
| 2010-08-02 | 1,443 | 1,469 | 1,436 | 1,444 | 85,400 | 1,444 |
| 2010-07-30 | 1,465 | 1,465 | 1,433 | 1,449 | 86,100 | 1,449 |
| 2010-07-29 | 1,458 | 1,474 | 1,457 | 1,459 | 83,400 | 1,459 |
| 2010-07-28 | 1,485 | 1,487 | 1,452 | 1,475 | 217,200 | 1,475 |
| 2010-07-27 | 1,489 | 1,489 | 1,466 | 1,473 | 254,400 | 1,473 |
| 2010-07-26 | 1,461 | 1,463 | 1,435 | 1,459 | 159,000 | 1,459 |
| 2010-07-23 | 1,460 | 1,463 | 1,430 | 1,437 | 116,300 | 1,437 |
| 2010-07-22 | 1,425 | 1,442 | 1,425 | 1,429 | 104,400 | 1,429 |
| 2010-07-21 | 1,466 | 1,476 | 1,445 | 1,447 | 145,100 | 1,447 |
| 2010-07-20 | 1,472 | 1,484 | 1,452 | 1,467 | 152,100 | 1,467 |
| 2010-07-16 | 1,480 | 1,500 | 1,465 | 1,473 | 150,300 | 1,473 |
| 2010-07-15 | 1,498 | 1,503 | 1,486 | 1,493 | 225,100 | 1,493 |
| 2010-07-14 | 1,545 | 1,583 | 1,509 | 1,517 | 475,000 | 1,517 |
| 2010-07-13 | 1,512 | 1,538 | 1,510 | 1,519 | 498,800 | 1,519 |
| 2010-07-12 | 1,480 | 1,510 | 1,462 | 1,497 | 354,000 | 1,497 |
| 2010-07-09 | 1,458 | 1,465 | 1,438 | 1,450 | 275,200 | 1,450 |
| 2010-07-08 | 1,440 | 1,457 | 1,436 | 1,446 | 328,100 | 1,446 |
| 2010-07-07 | 1,398 | 1,429 | 1,392 | 1,423 | 311,300 | 1,423 |
| 2010-07-06 | 1,341 | 1,404 | 1,341 | 1,400 | 265,700 | 1,400 |
| 2010-07-05 | 1,358 | 1,377 | 1,354 | 1,360 | 181,500 | 1,360 |
| 2010-07-02 | 1,345 | 1,374 | 1,345 | 1,371 | 307,800 | 1,371 |
| 2010-07-01 | 1,367 | 1,405 | 1,363 | 1,370 | 200,700 | 1,370 |
| 2010-06-30 | 1,405 | 1,418 | 1,386 | 1,395 | 212,200 | 1,395 |
| 2010-06-29 | 1,456 | 1,482 | 1,437 | 1,438 | 170,100 | 1,438 |
| 2010-06-28 | 1,464 | 1,476 | 1,442 | 1,443 | 122,200 | 1,443 |
| 2010-06-25 | 1,494 | 1,509 | 1,446 | 1,466 | 196,600 | 1,466 |
| 2010-06-24 | 1,454 | 1,510 | 1,444 | 1,496 | 177,000 | 1,496 |
| 2010-06-23 | 1,486 | 1,513 | 1,470 | 1,470 | 152,400 | 1,470 |
| 2010-06-22 | 1,464 | 1,504 | 1,464 | 1,501 | 221,200 | 1,501 |
| 2010-06-21 | 1,536 | 1,593 | 1,521 | 1,526 | 279,300 | 1,526 |
| 2010-06-18 | 1,495 | 1,541 | 1,492 | 1,535 | 173,900 | 1,535 |
| 2010-06-17 | 1,520 | 1,541 | 1,498 | 1,512 | 125,000 | 1,512 |
| 2010-06-16 | 1,510 | 1,546 | 1,501 | 1,535 | 267,200 | 1,535 |
| 2010-06-15 | 1,500 | 1,517 | 1,480 | 1,503 | 138,200 | 1,503 |
| 2010-06-14 | 1,500 | 1,513 | 1,495 | 1,505 | 161,500 | 1,505 |
| 2010-06-11 | 1,485 | 1,494 | 1,481 | 1,488 | 166,800 | 1,488 |
| 2010-06-10 | 1,478 | 1,479 | 1,431 | 1,470 | 173,000 | 1,470 |
| 2010-06-09 | 1,460 | 1,479 | 1,445 | 1,457 | 248,200 | 1,457 |
| 2010-06-08 | 1,440 | 1,490 | 1,432 | 1,467 | 220,500 | 1,467 |
| 2010-06-07 | 1,452 | 1,468 | 1,415 | 1,453 | 298,000 | 1,453 |
| 2010-06-04 | 1,426 | 1,468 | 1,426 | 1,452 | 180,500 | 1,452 |
| 2010-06-03 | 1,416 | 1,468 | 1,414 | 1,453 | 352,700 | 1,453 |
| 2010-06-02 | 1,400 | 1,421 | 1,375 | 1,386 | 152,700 | 1,386 |
| 2010-06-01 | 1,406 | 1,435 | 1,400 | 1,408 | 138,300 | 1,408 |
| 2010-05-31 | 1,420 | 1,458 | 1,412 | 1,416 | 275,300 | 1,416 |
| 2010-05-28 | 1,420 | 1,444 | 1,400 | 1,432 | 408,900 | 1,432 |
| 2010-05-27 | 1,330 | 1,394 | 1,323 | 1,393 | 349,000 | 1,393 |
| 2010-05-26 | 1,329 | 1,362 | 1,279 | 1,318 | 476,200 | 1,318 |
| 2010-05-25 | 1,420 | 1,420 | 1,326 | 1,328 | 576,700 | 1,328 |
| 2010-05-24 | 1,384 | 1,417 | 1,368 | 1,413 | 309,700 | 1,413 |
| 2010-05-21 | 1,354 | 1,406 | 1,315 | 1,394 | 492,700 | 1,394 |
| 2010-05-20 | 1,375 | 1,416 | 1,351 | 1,384 | 298,500 | 1,384 |
| 2010-05-19 | 1,349 | 1,404 | 1,316 | 1,375 | 352,300 | 1,375 |
| 2010-05-18 | 1,433 | 1,438 | 1,335 | 1,362 | 388,300 | 1,362 |
| 2010-05-17 | 1,396 | 1,435 | 1,390 | 1,423 | 541,300 | 1,423 |
| 2010-05-14 | 1,349 | 1,395 | 1,325 | 1,378 | 883,500 | 1,378 |
| 2010-05-13 | 1,265 | 1,266 | 1,233 | 1,260 | 209,300 | 1,260 |
| 2010-05-12 | 1,278 | 1,278 | 1,226 | 1,236 | 264,400 | 1,236 |
| 2010-05-11 | 1,261 | 1,279 | 1,238 | 1,248 | 147,300 | 1,248 |
| 2010-05-10 | 1,259 | 1,262 | 1,241 | 1,261 | 150,600 | 1,261 |
| 2010-05-07 | 1,250 | 1,276 | 1,235 | 1,264 | 174,200 | 1,264 |
| 2010-05-06 | 1,322 | 1,332 | 1,298 | 1,304 | 225,300 | 1,304 |
| 2010-04-30 | 1,321 | 1,385 | 1,321 | 1,376 | 339,600 | 1,376 |
| 2010-04-28 | 1,310 | 1,325 | 1,296 | 1,313 | 111,500 | 1,313 |
| 2010-04-27 | 1,318 | 1,339 | 1,310 | 1,333 | 169,600 | 1,333 |
| 2010-04-26 | 1,300 | 1,332 | 1,298 | 1,318 | 219,500 | 1,318 |
| 2010-04-23 | 1,259 | 1,293 | 1,255 | 1,286 | 165,800 | 1,286 |
| 2010-04-22 | 1,252 | 1,276 | 1,239 | 1,269 | 237,700 | 1,269 |
| 2010-04-21 | 1,238 | 1,281 | 1,236 | 1,272 | 224,500 | 1,272 |
| 2010-04-20 | 1,223 | 1,249 | 1,206 | 1,221 | 94,800 | 1,221 |
| 2010-04-19 | 1,225 | 1,235 | 1,222 | 1,229 | 107,200 | 1,229 |
| 2010-04-16 | 1,243 | 1,248 | 1,232 | 1,238 | 104,900 | 1,238 |
| 2010-04-15 | 1,240 | 1,254 | 1,235 | 1,252 | 102,400 | 1,252 |
| 2010-04-14 | 1,240 | 1,250 | 1,225 | 1,235 | 152,200 | 1,235 |
| 2010-04-13 | 1,255 | 1,263 | 1,229 | 1,241 | 149,400 | 1,241 |
| 2010-04-12 | 1,270 | 1,278 | 1,261 | 1,268 | 130,500 | 1,268 |
| 2010-04-09 | 1,262 | 1,273 | 1,260 | 1,273 | 97,800 | 1,273 |
| 2010-04-08 | 1,278 | 1,288 | 1,262 | 1,262 | 113,900 | 1,262 |
| 2010-04-07 | 1,317 | 1,317 | 1,287 | 1,291 | 134,600 | 1,291 |
| 2010-04-06 | 1,335 | 1,337 | 1,287 | 1,299 | 196,400 | 1,299 |
| 2010-04-05 | 1,321 | 1,328 | 1,305 | 1,326 | 164,100 | 1,326 |
| 2010-04-02 | 1,348 | 1,363 | 1,307 | 1,322 | 351,300 | 1,322 |
| 2010-04-01 | 1,348 | 1,348 | 1,290 | 1,341 | 448,200 | 1,341 |
| 2010-03-31 | 1,352 | 1,360 | 1,313 | 1,320 | 277,600 | 1,320 |
| 2010-03-30 | 1,275 | 1,323 | 1,265 | 1,318 | 365,800 | 1,318 |
| 2010-03-29 | 1,240 | 1,263 | 1,231 | 1,256 | 285,800 | 1,256 |
| 2010-03-26 | 1,260 | 1,262 | 1,231 | 1,240 | 184,800 | 1,240 |
| 2010-03-25 | 1,268 | 1,268 | 1,241 | 1,245 | 243,300 | 1,245 |
| 2010-03-24 | 1,244 | 1,261 | 1,240 | 1,261 | 210,300 | 1,261 |
| 2010-03-23 | 1,258 | 1,268 | 1,235 | 1,244 | 259,500 | 1,244 |
| 2010-03-19 | 1,254 | 1,278 | 1,254 | 1,278 | 321,500 | 1,278 |
| 2010-03-18 | 1,271 | 1,275 | 1,262 | 1,267 | 270,200 | 1,267 |
| 2010-03-17 | 1,286 | 1,286 | 1,260 | 1,279 | 197,600 | 1,279 |
| 2010-03-16 | 1,251 | 1,274 | 1,251 | 1,256 | 90,000 | 1,256 |
| 2010-03-15 | 1,247 | 1,261 | 1,243 | 1,258 | 92,800 | 1,258 |
| 2010-03-12 | 1,260 | 1,262 | 1,248 | 1,253 | 114,700 | 1,253 |
| 2010-03-11 | 1,260 | 1,269 | 1,245 | 1,259 | 123,300 | 1,259 |
| 2010-03-10 | 1,260 | 1,272 | 1,245 | 1,251 | 145,500 | 1,251 |
| 2010-03-09 | 1,270 | 1,284 | 1,257 | 1,272 | 170,300 | 1,272 |
| 2010-03-08 | 1,290 | 1,319 | 1,277 | 1,281 | 209,700 | 1,281 |
| 2010-03-05 | 1,300 | 1,314 | 1,271 | 1,284 | 166,700 | 1,284 |
| 2010-03-04 | 1,280 | 1,320 | 1,278 | 1,298 | 290,300 | 1,298 |
| 2010-03-03 | 1,249 | 1,288 | 1,233 | 1,278 | 322,100 | 1,278 |
| 2010-03-02 | 1,223 | 1,249 | 1,223 | 1,248 | 147,000 | 1,248 |
| 2010-03-01 | 1,220 | 1,248 | 1,207 | 1,242 | 129,100 | 1,242 |
| 2010-02-26 | 1,245 | 1,245 | 1,211 | 1,217 | 208,000 | 1,217 |
| 2010-02-25 | 1,265 | 1,265 | 1,214 | 1,246 | 304,900 | 1,246 |
| 2010-02-24 | 1,213 | 1,237 | 1,187 | 1,222 | 203,700 | 1,222 |
| 2010-02-23 | 1,275 | 1,275 | 1,224 | 1,243 | 364,200 | 1,243 |
| 2010-02-22 | 1,282 | 1,303 | 1,266 | 1,277 | 200,100 | 1,277 |
| 2010-02-19 | 1,265 | 1,289 | 1,252 | 1,281 | 196,400 | 1,281 |
| 2010-02-18 | 1,310 | 1,313 | 1,274 | 1,295 | 206,500 | 1,295 |
| 2010-02-17 | 1,317 | 1,329 | 1,305 | 1,310 | 202,000 | 1,310 |
| 2010-02-16 | 1,367 | 1,368 | 1,325 | 1,333 | 74,300 | 1,333 |
| 2010-02-15 | 1,360 | 1,363 | 1,319 | 1,329 | 163,900 | 1,329 |
| 2010-02-12 | 1,350 | 1,369 | 1,333 | 1,359 | 248,400 | 1,359 |
| 2010-02-10 | 1,370 | 1,428 | 1,370 | 1,400 | 248,900 | 1,400 |
| 2010-02-09 | 1,325 | 1,353 | 1,325 | 1,344 | 116,500 | 1,344 |
| 2010-02-08 | 1,349 | 1,362 | 1,329 | 1,340 | 142,000 | 1,340 |
| 2010-02-05 | 1,341 | 1,389 | 1,323 | 1,375 | 175,700 | 1,375 |
| 2010-02-04 | 1,370 | 1,389 | 1,342 | 1,371 | 151,800 | 1,371 |
| 2010-02-03 | 1,403 | 1,418 | 1,371 | 1,379 | 133,800 | 1,379 |
| 2010-02-02 | 1,380 | 1,403 | 1,377 | 1,390 | 116,600 | 1,390 |
| 2010-02-01 | 1,389 | 1,413 | 1,375 | 1,395 | 245,600 | 1,395 |
| 2010-01-29 | 1,418 | 1,439 | 1,393 | 1,429 | 201,100 | 1,429 |
| 2010-01-28 | 1,381 | 1,440 | 1,360 | 1,418 | 139,000 | 1,418 |
| 2010-01-27 | 1,375 | 1,406 | 1,345 | 1,351 | 147,800 | 1,351 |
| 2010-01-26 | 1,440 | 1,440 | 1,393 | 1,400 | 102,700 | 1,400 |
| 2010-01-25 | 1,435 | 1,444 | 1,391 | 1,430 | 110,700 | 1,430 |
| 2010-01-22 | 1,453 | 1,453 | 1,400 | 1,436 | 199,800 | 1,436 |
| 2010-01-21 | 1,405 | 1,480 | 1,405 | 1,467 | 192,700 | 1,467 |
| 2010-01-20 | 1,450 | 1,460 | 1,419 | 1,435 | 133,900 | 1,435 |
| 2010-01-19 | 1,450 | 1,467 | 1,437 | 1,453 | 49,000 | 1,453 |
| 2010-01-18 | 1,468 | 1,471 | 1,453 | 1,454 | 150,300 | 1,454 |
| 2010-01-15 | 1,403 | 1,467 | 1,403 | 1,439 | 262,600 | 1,439 |
| 2010-01-14 | 1,458 | 1,458 | 1,421 | 1,433 | 89,300 | 1,433 |
| 2010-01-13 | 1,438 | 1,467 | 1,430 | 1,457 | 108,000 | 1,457 |
| 2010-01-12 | 1,455 | 1,466 | 1,430 | 1,460 | 176,300 | 1,460 |
| 2010-01-08 | 1,431 | 1,472 | 1,416 | 1,455 | 294,800 | 1,455 |
| 2010-01-07 | 1,494 | 1,499 | 1,415 | 1,430 | 254,500 | 1,430 |
| 2010-01-06 | 1,482 | 1,528 | 1,457 | 1,507 | 231,600 | 1,507 |
| 2010-01-05 | 1,510 | 1,515 | 1,480 | 1,490 | 213,800 | 1,490 |
| 2010-01-04 | 1,486 | 1,521 | 1,471 | 1,489 | 112,300 | 1,489 |
分割・併合履歴 ： [1990-03-27]1株→1.3株