6662 (株)ユビテック 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 | 45,150 | 45,300 | 43,550 | 44,400 | 389 | 444 |
| 2010-12-29 | 46,100 | 46,750 | 45,150 | 45,850 | 378 | 458.50 |
| 2010-12-28 | 45,600 | 46,750 | 44,450 | 45,300 | 1,093 | 453 |
| 2010-12-27 | 47,300 | 47,800 | 45,100 | 46,800 | 1,278 | 468 |
| 2010-12-24 | 52,800 | 53,500 | 46,800 | 47,700 | 3,096 | 477 |
| 2010-12-22 | 53,000 | 54,200 | 51,100 | 54,200 | 5,861 | 542 |
| 2010-12-21 | 41,450 | 47,200 | 41,300 | 47,200 | 2,359 | 472 |
| 2010-12-20 | 41,000 | 41,000 | 40,200 | 40,200 | 81 | 402 |
| 2010-12-17 | 40,950 | 41,000 | 40,100 | 40,900 | 90 | 409 |
| 2010-12-16 | 41,000 | 41,000 | 40,300 | 40,900 | 36 | 409 |
| 2010-12-15 | 40,500 | 42,500 | 40,000 | 40,900 | 174 | 409 |
| 2010-12-14 | 40,550 | 41,300 | 39,600 | 40,400 | 109 | 404 |
| 2010-12-13 | 38,500 | 40,400 | 38,500 | 39,850 | 77 | 398.50 |
| 2010-12-10 | 39,100 | 39,200 | 38,000 | 39,000 | 30 | 390 |
| 2010-12-09 | 38,500 | 39,100 | 38,500 | 39,000 | 30 | 390 |
| 2010-12-08 | 38,000 | 39,200 | 38,000 | 38,100 | 57 | 381 |
| 2010-12-07 | 38,700 | 38,800 | 38,500 | 38,800 | 13 | 388 |
| 2010-12-06 | 37,900 | 38,950 | 37,900 | 38,900 | 8 | 389 |
| 2010-12-03 | 38,400 | 39,300 | 38,400 | 39,300 | 4 | 393 |
| 2010-12-02 | 37,600 | 39,200 | 37,600 | 39,200 | 22 | 392 |
| 2010-12-01 | 37,500 | 38,500 | 37,300 | 38,000 | 31 | 380 |
| 2010-11-30 | 38,000 | 38,800 | 38,000 | 38,600 | 9 | 386 |
| 2010-11-29 | 39,500 | 39,700 | 38,900 | 38,900 | 51 | 389 |
| 2010-11-26 | 41,100 | 41,400 | 40,000 | 40,600 | 35 | 406 |
| 2010-11-25 | 41,400 | 41,400 | 39,850 | 40,500 | 22 | 405 |
| 2010-11-24 | 40,700 | 41,400 | 39,700 | 41,000 | 21 | 410 |
| 2010-11-22 | 39,550 | 41,900 | 39,550 | 41,900 | 65 | 419 |
| 2010-11-19 | 39,950 | 41,900 | 38,500 | 39,200 | 105 | 392 |
| 2010-11-18 | 38,700 | 39,200 | 38,700 | 39,200 | 26 | 392 |
| 2010-11-17 | 37,200 | 38,000 | 37,200 | 38,000 | 4 | 380 |
| 2010-11-16 | 38,000 | 38,000 | 36,100 | 37,800 | 16 | 378 |
| 2010-11-15 | 38,000 | 38,000 | 37,900 | 38,000 | 21 | 380 |
| 2010-11-12 | 36,500 | 37,900 | 36,500 | 37,800 | 35 | 378 |
| 2010-11-11 | 36,500 | 38,000 | 36,500 | 37,000 | 79 | 370 |
| 2010-11-10 | 37,000 | 37,000 | 36,500 | 36,500 | 27 | 365 |
| 2010-11-09 | 36,700 | 36,900 | 36,300 | 36,900 | 14 | 369 |
| 2010-11-08 | 35,900 | 36,000 | 35,900 | 36,000 | 18 | 360 |
| 2010-11-04 | 34,600 | 35,700 | 34,600 | 35,700 | 31 | 357 |
| 2010-11-02 | 33,850 | 34,700 | 33,850 | 34,600 | 16 | 346 |
| 2010-11-01 | 35,900 | 35,900 | 33,500 | 35,200 | 41 | 352 |
| 2010-10-29 | 34,200 | 34,900 | 34,000 | 34,700 | 15 | 347 |
| 2010-10-28 | 34,900 | 34,900 | 34,900 | 34,900 | 15 | 349 |
| 2010-10-27 | 35,500 | 35,500 | 34,200 | 35,000 | 14 | 350 |
| 2010-10-26 | 36,050 | 36,050 | 35,500 | 35,500 | 21 | 355 |
| 2010-10-25 | 34,700 | 34,700 | 34,000 | 34,000 | 30 | 340 |
| 2010-10-22 | 33,000 | 34,300 | 33,000 | 34,000 | 175 | 340 |
| 2010-10-21 | 35,000 | 35,200 | 34,300 | 35,000 | 19 | 350 |
| 2010-10-20 | 35,350 | 35,350 | 34,800 | 35,000 | 15 | 350 |
| 2010-10-19 | 34,500 | 35,400 | 34,050 | 35,400 | 54 | 354 |
| 2010-10-18 | 35,000 | 35,500 | 35,000 | 35,500 | 15 | 355 |
| 2010-10-15 | 34,500 | 35,900 | 34,500 | 35,700 | 52 | 357 |
| 2010-10-14 | 36,600 | 36,600 | 35,000 | 35,050 | 63 | 350.50 |
| 2010-10-13 | 35,000 | 37,000 | 35,000 | 36,900 | 124 | 369 |
| 2010-10-12 | 37,950 | 37,950 | 36,200 | 37,100 | 36 | 371 |
| 2010-10-08 | 36,800 | 37,500 | 36,800 | 37,400 | 19 | 374 |
| 2010-10-07 | 38,100 | 38,150 | 37,000 | 37,900 | 83 | 379 |
| 2010-10-06 | 38,800 | 39,000 | 38,350 | 39,000 | 8 | 390 |
| 2010-10-05 | 38,600 | 39,500 | 38,000 | 39,500 | 73 | 395 |
| 2010-10-04 | 39,000 | 39,550 | 38,500 | 39,400 | 37 | 394 |
| 2010-10-01 | 40,000 | 40,000 | 39,000 | 39,600 | 84 | 396 |
| 2010-09-30 | 39,100 | 40,000 | 39,100 | 40,000 | 14 | 400 |
| 2010-09-29 | 39,200 | 40,000 | 39,200 | 40,000 | 20 | 400 |
| 2010-09-28 | 39,500 | 40,200 | 39,500 | 40,150 | 54 | 401.50 |
| 2010-09-27 | 41,900 | 41,900 | 40,000 | 41,400 | 20 | 414 |
| 2010-09-24 | 39,000 | 40,500 | 38,600 | 40,500 | 11 | 405 |
| 2010-09-22 | 39,200 | 39,200 | 39,000 | 39,100 | 18 | 391 |
| 2010-09-21 | 40,300 | 40,300 | 39,500 | 39,500 | 17 | 395 |
| 2010-09-17 | 40,100 | 42,000 | 40,100 | 40,600 | 20 | 406 |
| 2010-09-16 | 41,400 | 41,400 | 40,150 | 40,150 | 2 | 401.50 |
| 2010-09-15 | 40,900 | 42,700 | 40,300 | 40,300 | 92 | 403 |
| 2010-09-14 | 41,000 | 41,000 | 39,650 | 40,000 | 55 | 400 |
| 2010-09-13 | 42,000 | 42,100 | 41,050 | 42,000 | 42 | 420 |
| 2010-09-10 | 41,900 | 41,950 | 41,100 | 41,900 | 63 | 419 |
| 2010-09-09 | 41,000 | 42,000 | 41,000 | 41,100 | 34 | 411 |
| 2010-09-08 | 40,500 | 40,500 | 40,100 | 40,450 | 16 | 404.50 |
| 2010-09-07 | 41,600 | 42,250 | 41,600 | 42,000 | 39 | 420 |
| 2010-09-06 | 41,500 | 42,300 | 40,150 | 42,300 | 52 | 423 |
| 2010-09-03 | 42,000 | 42,300 | 41,900 | 42,000 | 82 | 420 |
| 2010-09-02 | 40,900 | 41,900 | 40,000 | 41,900 | 100 | 419 |
| 2010-09-01 | 40,700 | 40,900 | 39,050 | 40,400 | 46 | 404 |
| 2010-08-31 | 39,800 | 40,700 | 39,200 | 40,700 | 93 | 407 |
| 2010-08-30 | 40,700 | 41,000 | 39,500 | 40,500 | 58 | 405 |
| 2010-08-27 | 40,000 | 40,800 | 39,000 | 40,800 | 18 | 408 |
| 2010-08-26 | 40,800 | 40,800 | 39,150 | 40,000 | 28 | 400 |
| 2010-08-25 | 39,250 | 39,700 | 39,000 | 39,600 | 65 | 396 |
| 2010-08-24 | 39,100 | 41,000 | 39,100 | 41,000 | 79 | 410 |
| 2010-08-23 | 40,500 | 41,750 | 40,250 | 41,750 | 35 | 417.50 |
| 2010-08-20 | 39,000 | 41,000 | 39,000 | 40,500 | 38 | 405 |
| 2010-08-19 | 39,000 | 40,300 | 38,750 | 40,200 | 52 | 402 |
| 2010-08-18 | 38,550 | 39,300 | 38,550 | 38,750 | 96 | 387.50 |
| 2010-08-17 | 39,200 | 40,200 | 39,000 | 39,950 | 99 | 399.50 |
| 2010-08-16 | 43,400 | 43,400 | 39,800 | 42,000 | 162 | 420 |
| 2010-08-13 | 42,800 | 43,400 | 41,000 | 43,400 | 259 | 434 |
| 2010-08-12 | 44,050 | 44,050 | 41,500 | 43,500 | 92 | 435 |
| 2010-08-11 | 46,100 | 46,300 | 43,000 | 45,450 | 270 | 454.50 |
| 2010-08-10 | 49,000 | 49,000 | 46,000 | 48,900 | 73 | 489 |
| 2010-08-09 | 47,900 | 48,900 | 47,900 | 48,000 | 135 | 480 |
| 2010-08-06 | 46,000 | 47,900 | 45,800 | 47,900 | 24 | 479 |
| 2010-08-05 | 46,150 | 47,000 | 46,000 | 46,000 | 54 | 460 |
| 2010-08-04 | 48,000 | 48,000 | 46,500 | 46,500 | 19 | 465 |
| 2010-08-03 | 48,000 | 48,000 | 46,500 | 48,000 | 37 | 480 |
| 2010-08-02 | 48,000 | 48,000 | 46,000 | 47,500 | 36 | 475 |
| 2010-07-30 | 48,200 | 48,200 | 47,000 | 47,000 | 11 | 470 |
| 2010-07-29 | 48,500 | 48,600 | 48,000 | 48,000 | 59 | 480 |
| 2010-07-28 | 46,500 | 47,900 | 46,500 | 47,850 | 35 | 478.50 |
| 2010-07-27 | 47,800 | 48,000 | 47,000 | 47,750 | 140 | 477.50 |
| 2010-07-26 | 47,800 | 47,900 | 45,350 | 47,900 | 69 | 479 |
| 2010-07-23 | 45,600 | 47,800 | 45,000 | 46,300 | 48 | 463 |
| 2010-07-22 | 44,400 | 48,000 | 43,000 | 45,600 | 99 | 456 |
| 2010-07-21 | 44,100 | 45,200 | 44,000 | 45,100 | 93 | 451 |
| 2010-07-20 | 46,000 | 46,000 | 43,200 | 44,100 | 112 | 441 |
| 2010-07-16 | 47,500 | 48,000 | 46,200 | 46,500 | 110 | 465 |
| 2010-07-15 | 50,000 | 50,000 | 47,950 | 48,000 | 89 | 480 |
| 2010-07-14 | 48,850 | 50,100 | 48,100 | 50,100 | 229 | 501 |
| 2010-07-13 | 48,050 | 48,800 | 47,500 | 48,700 | 152 | 487 |
| 2010-07-12 | 48,000 | 49,500 | 47,550 | 48,350 | 148 | 483.50 |
| 2010-07-09 | 49,900 | 52,800 | 47,350 | 47,900 | 474 | 479 |
| 2010-07-08 | 48,000 | 49,100 | 47,600 | 48,500 | 240 | 485 |
| 2010-07-07 | 48,000 | 48,300 | 47,000 | 48,000 | 228 | 480 |
| 2010-07-06 | 47,100 | 48,300 | 46,000 | 48,000 | 315 | 480 |
| 2010-07-05 | 43,000 | 48,100 | 42,450 | 47,000 | 196 | 470 |
| 2010-07-02 | 40,300 | 43,500 | 40,000 | 43,150 | 86 | 431.50 |
| 2010-07-01 | 41,000 | 42,400 | 39,000 | 41,000 | 116 | 410 |
| 2010-06-30 | 39,050 | 41,500 | 37,300 | 41,500 | 143 | 415 |
| 2010-06-29 | 43,700 | 43,700 | 40,400 | 40,900 | 192 | 409 |
| 2010-06-28 | 45,750 | 45,750 | 42,200 | 44,400 | 88 | 444 |
| 2010-06-25 | 46,000 | 47,000 | 45,600 | 46,000 | 128 | 460 |
| 2010-06-24 | 46,500 | 47,000 | 46,300 | 46,300 | 106 | 463 |
| 2010-06-23 | 47,400 | 47,400 | 45,200 | 45,600 | 92 | 456 |
| 2010-06-22 | 46,500 | 47,700 | 46,500 | 47,400 | 104 | 474 |
| 2010-06-21 | 46,000 | 47,000 | 45,700 | 46,300 | 63 | 463 |
| 2010-06-18 | 47,000 | 47,000 | 45,000 | 46,500 | 122 | 465 |
| 2010-06-17 | 47,500 | 47,500 | 46,000 | 46,550 | 127 | 465.50 |
| 2010-06-16 | 47,950 | 48,200 | 46,900 | 47,300 | 163 | 473 |
| 2010-06-15 | 46,800 | 48,500 | 45,850 | 47,250 | 235 | 472.50 |
| 2010-06-14 | 45,700 | 47,500 | 45,100 | 47,500 | 206 | 475 |
| 2010-06-11 | 45,300 | 45,500 | 44,600 | 45,500 | 85 | 455 |
| 2010-06-10 | 43,550 | 43,900 | 43,000 | 43,900 | 30 | 439 |
| 2010-06-09 | 45,250 | 45,800 | 42,300 | 43,550 | 130 | 435.50 |
| 2010-06-08 | 43,550 | 45,500 | 43,250 | 45,250 | 86 | 452.50 |
| 2010-06-07 | 45,100 | 45,100 | 43,750 | 43,750 | 189 | 437.50 |
| 2010-06-04 | 46,500 | 46,500 | 44,600 | 45,500 | 259 | 455 |
| 2010-06-03 | 45,000 | 46,000 | 44,000 | 45,550 | 172 | 455.50 |
| 2010-06-02 | 45,300 | 46,000 | 44,000 | 45,100 | 241 | 451 |
| 2010-06-01 | 46,900 | 47,800 | 45,700 | 46,000 | 166 | 460 |
| 2010-05-31 | 45,500 | 47,200 | 45,200 | 46,950 | 246 | 469.50 |
| 2010-05-28 | 45,000 | 45,100 | 44,800 | 45,100 | 327 | 451 |
| 2010-05-27 | 41,000 | 43,500 | 40,000 | 42,900 | 263 | 429 |
| 2010-05-26 | 42,000 | 42,050 | 39,300 | 41,000 | 269 | 410 |
| 2010-05-25 | 42,000 | 42,200 | 39,750 | 41,000 | 544 | 410 |
| 2010-05-24 | 41,600 | 42,700 | 41,100 | 41,800 | 412 | 418 |
| 2010-05-21 | 38,500 | 39,400 | 36,000 | 39,400 | 361 | 394 |
| 2010-05-20 | 42,500 | 42,500 | 39,200 | 39,400 | 315 | 394 |
| 2010-05-19 | 37,850 | 41,850 | 37,500 | 41,450 | 300 | 414.50 |
| 2010-05-18 | 41,600 | 44,000 | 37,000 | 40,150 | 493 | 401.50 |
| 2010-05-17 | 46,000 | 46,200 | 40,500 | 42,800 | 502 | 428 |
| 2010-05-14 | 43,800 | 49,400 | 43,800 | 46,850 | 2,069 | 468.50 |
| 2010-05-13 | 41,500 | 42,700 | 40,800 | 42,400 | 236 | 424 |
| 2010-05-12 | 42,000 | 43,050 | 39,300 | 40,300 | 807 | 403 |
| 2010-05-11 | 48,100 | 49,950 | 42,800 | 43,050 | 636 | 430.50 |
| 2010-05-10 | 45,000 | 48,950 | 45,000 | 48,100 | 415 | 481 |
| 2010-05-07 | 46,500 | 48,000 | 43,700 | 45,650 | 918 | 456.50 |
| 2010-05-06 | 50,600 | 52,800 | 49,900 | 49,950 | 539 | 499.50 |
| 2010-04-30 | 54,000 | 54,800 | 52,500 | 53,600 | 525 | 536 |
| 2010-04-28 | 52,000 | 53,500 | 51,800 | 52,400 | 523 | 524 |
| 2010-04-27 | 56,300 | 56,300 | 53,100 | 54,300 | 639 | 543 |
| 2010-04-26 | 55,000 | 56,100 | 53,600 | 55,400 | 1,234 | 554 |
| 2010-04-23 | 52,400 | 54,400 | 51,100 | 53,400 | 1,423 | 534 |
| 2010-04-22 | 48,600 | 50,900 | 48,100 | 49,400 | 401 | 494 |
| 2010-04-21 | 47,300 | 51,500 | 47,300 | 49,200 | 620 | 492 |
| 2010-04-20 | 50,800 | 52,000 | 45,000 | 47,100 | 1,244 | 471 |
| 2010-04-19 | 50,000 | 52,000 | 49,400 | 50,000 | 734 | 500 |
| 2010-04-16 | 56,400 | 56,400 | 51,200 | 52,000 | 867 | 520 |
| 2010-04-15 | 56,900 | 56,900 | 53,800 | 56,300 | 1,077 | 563 |
| 2010-04-14 | 55,000 | 57,200 | 51,800 | 56,200 | 1,405 | 562 |
| 2010-04-13 | 55,500 | 60,000 | 53,900 | 54,800 | 3,769 | 548 |
| 2010-04-12 | 50,500 | 55,300 | 48,800 | 54,500 | 5,097 | 545 |
| 2010-04-09 | 46,700 | 49,800 | 45,550 | 48,300 | 1,336 | 483 |
| 2010-04-08 | 45,700 | 47,300 | 45,450 | 46,200 | 721 | 462 |
| 2010-04-07 | 44,850 | 47,500 | 44,500 | 45,700 | 691 | 457 |
| 2010-04-06 | 46,650 | 46,800 | 44,700 | 44,850 | 1,070 | 448.50 |
| 2010-04-05 | 43,100 | 48,950 | 42,500 | 47,750 | 2,612 | 477.50 |
| 2010-04-02 | 43,550 | 44,100 | 41,750 | 42,250 | 517 | 422.50 |
| 2010-04-01 | 44,900 | 45,000 | 41,400 | 43,050 | 1,122 | 430.50 |
| 2010-03-31 | 45,700 | 46,200 | 44,000 | 44,550 | 579 | 445.50 |
| 2010-03-30 | 46,950 | 47,900 | 45,000 | 46,250 | 696 | 462.50 |
| 2010-03-29 | 45,800 | 47,800 | 44,950 | 46,050 | 1,138 | 460.50 |
| 2010-03-26 | 48,300 | 48,400 | 43,100 | 44,500 | 1,855 | 445 |
| 2010-03-25 | 51,000 | 51,000 | 47,200 | 48,550 | 1,254 | 485.50 |
| 2010-03-24 | 53,000 | 53,000 | 47,550 | 50,800 | 2,690 | 508 |
| 2010-03-23 | 48,100 | 53,500 | 47,100 | 53,100 | 4,687 | 531 |
| 2010-03-19 | 42,500 | 48,400 | 42,100 | 46,600 | 5,403 | 466 |
| 2010-03-18 | 42,000 | 43,600 | 40,300 | 41,400 | 900 | 414 |
| 2010-03-17 | 41,000 | 43,500 | 40,100 | 42,500 | 1,052 | 425 |
| 2010-03-16 | 42,600 | 48,000 | 39,000 | 40,500 | 4,038 | 405 |
| 2010-03-15 | 39,800 | 44,000 | 39,000 | 44,000 | 6,643 | 440 |
| 2010-03-12 | 34,300 | 37,000 | 33,600 | 37,000 | 607 | 370 |
| 2010-03-11 | 34,200 | 35,300 | 33,300 | 33,800 | 352 | 338 |
| 2010-03-10 | 34,300 | 37,300 | 34,300 | 35,100 | 966 | 351 |
| 2010-03-09 | 34,200 | 34,200 | 33,500 | 33,600 | 80 | 336 |
| 2010-03-08 | 33,550 | 34,300 | 33,300 | 34,000 | 228 | 340 |
| 2010-03-05 | 33,900 | 34,900 | 33,600 | 33,800 | 189 | 338 |
| 2010-03-04 | 34,000 | 35,750 | 33,500 | 34,200 | 297 | 342 |
| 2010-03-03 | 33,800 | 35,200 | 33,150 | 34,000 | 350 | 340 |
| 2010-03-02 | 35,300 | 35,450 | 32,750 | 33,100 | 482 | 331 |
| 2010-03-01 | 34,300 | 35,950 | 33,700 | 35,200 | 517 | 352 |
| 2010-02-26 | 34,200 | 37,250 | 32,500 | 34,300 | 1,071 | 343 |
| 2010-02-25 | 39,800 | 40,000 | 34,800 | 35,000 | 2,296 | 350 |
| 2010-02-24 | 39,200 | 41,200 | 38,200 | 41,200 | 5,637 | 412 |
| 2010-02-23 | 30,500 | 34,200 | 30,500 | 34,200 | 550 | 342 |
| 2010-02-22 | 27,600 | 29,740 | 27,600 | 29,200 | 103 | 292 |
| 2010-02-19 | 28,900 | 28,900 | 27,300 | 28,290 | 100 | 282.90 |
| 2010-02-18 | 30,750 | 30,750 | 28,100 | 28,750 | 217 | 287.50 |
| 2010-02-17 | 29,300 | 30,900 | 28,500 | 30,350 | 331 | 303.50 |
| 2010-02-16 | 28,000 | 29,200 | 27,000 | 29,200 | 171 | 292 |
| 2010-02-15 | 25,800 | 27,400 | 25,100 | 27,000 | 135 | 270 |
| 2010-02-12 | 24,400 | 24,980 | 24,300 | 24,980 | 29 | 249.80 |
| 2010-02-10 | 24,500 | 24,650 | 24,400 | 24,400 | 19 | 244 |
| 2010-02-09 | 25,620 | 25,620 | 24,500 | 24,500 | 35 | 245 |
| 2010-02-08 | 24,580 | 25,190 | 24,430 | 24,980 | 102 | 249.80 |
| 2010-02-05 | 25,100 | 25,900 | 25,040 | 25,580 | 20 | 255.80 |
| 2010-02-04 | 25,590 | 26,500 | 25,500 | 26,090 | 65 | 260.90 |
| 2010-02-03 | 25,800 | 26,100 | 25,110 | 26,090 | 77 | 260.90 |
| 2010-02-02 | 25,510 | 26,000 | 24,300 | 26,000 | 214 | 260 |
| 2010-02-01 | 27,300 | 27,300 | 25,200 | 26,300 | 271 | 263 |
| 2010-01-29 | 31,900 | 33,800 | 27,120 | 28,000 | 1,321 | 280 |
| 2010-01-28 | 26,000 | 29,050 | 26,000 | 29,050 | 223 | 290.50 |
| 2010-01-27 | 24,300 | 24,300 | 24,000 | 24,050 | 24 | 240.50 |
| 2010-01-26 | 25,600 | 25,600 | 24,000 | 24,150 | 88 | 241.50 |
| 2010-01-25 | 24,610 | 24,610 | 24,300 | 24,600 | 24 | 246 |
| 2010-01-22 | 24,990 | 24,990 | 24,600 | 24,980 | 55 | 249.80 |
| 2010-01-21 | 24,510 | 24,990 | 24,510 | 24,990 | 6 | 249.90 |
| 2010-01-20 | 24,990 | 24,990 | 24,350 | 24,850 | 17 | 248.50 |
| 2010-01-19 | 24,130 | 25,170 | 24,110 | 25,170 | 58 | 251.70 |
| 2010-01-18 | 24,010 | 25,450 | 24,010 | 25,450 | 19 | 254.50 |
| 2010-01-15 | 24,400 | 24,850 | 24,300 | 24,850 | 27 | 248.50 |
| 2010-01-14 | 24,300 | 25,000 | 24,250 | 25,000 | 29 | 250 |
| 2010-01-13 | 24,800 | 25,000 | 24,800 | 25,000 | 28 | 250 |
| 2010-01-12 | 25,000 | 25,200 | 24,000 | 25,000 | 40 | 250 |
| 2010-01-08 | 25,000 | 25,500 | 24,310 | 24,600 | 77 | 246 |
| 2010-01-07 | 25,900 | 25,900 | 24,500 | 25,400 | 115 | 254 |
| 2010-01-06 | 25,000 | 25,600 | 24,900 | 25,600 | 33 | 256 |
| 2010-01-05 | 25,500 | 26,000 | 25,120 | 26,000 | 44 | 260 |
| 2010-01-04 | 25,700 | 25,700 | 25,000 | 25,300 | 59 | 253 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2009-03-26]1株→4株 [2005-10-26]1株→2株
