8113 ユニ・チャーム(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 | 3,275 | 3,295 | 3,230 | 3,230 | 775,201 | 1,076.67 |
| 2010-12-29 | 3,290 | 3,300 | 3,270 | 3,285 | 389,300 | 1,095 |
| 2010-12-28 | 3,300 | 3,315 | 3,290 | 3,295 | 228,000 | 1,098.33 |
| 2010-12-27 | 3,295 | 3,315 | 3,290 | 3,300 | 312,400 | 1,100 |
| 2010-12-24 | 3,325 | 3,350 | 3,290 | 3,310 | 636,001 | 1,103.33 |
| 2010-12-22 | 3,380 | 3,380 | 3,280 | 3,290 | 1,466,901 | 1,096.67 |
| 2010-12-21 | 3,425 | 3,445 | 3,380 | 3,390 | 1,093,401 | 1,130 |
| 2010-12-20 | 3,395 | 3,435 | 3,375 | 3,420 | 1,287,901 | 1,140 |
| 2010-12-17 | 3,355 | 3,390 | 3,345 | 3,380 | 760,001 | 1,126.67 |
| 2010-12-16 | 3,385 | 3,395 | 3,340 | 3,365 | 875,001 | 1,121.67 |
| 2010-12-15 | 3,380 | 3,400 | 3,350 | 3,395 | 670,701 | 1,131.67 |
| 2010-12-14 | 3,385 | 3,405 | 3,360 | 3,385 | 724,301 | 1,128.33 |
| 2010-12-13 | 3,320 | 3,410 | 3,300 | 3,405 | 1,129,501 | 1,135 |
| 2010-12-10 | 3,320 | 3,335 | 3,300 | 3,300 | 777,201 | 1,100 |
| 2010-12-09 | 3,320 | 3,340 | 3,310 | 3,320 | 603,101 | 1,106.67 |
| 2010-12-08 | 3,280 | 3,295 | 3,265 | 3,285 | 658,301 | 1,095 |
| 2010-12-07 | 3,285 | 3,305 | 3,270 | 3,280 | 564,901 | 1,093.33 |
| 2010-12-06 | 3,325 | 3,335 | 3,280 | 3,295 | 514,801 | 1,098.33 |
| 2010-12-03 | 3,305 | 3,340 | 3,285 | 3,320 | 691,701 | 1,106.67 |
| 2010-12-02 | 3,315 | 3,325 | 3,300 | 3,300 | 589,501 | 1,100 |
| 2010-12-01 | 3,250 | 3,280 | 3,225 | 3,275 | 535,901 | 1,091.67 |
| 2010-11-30 | 3,310 | 3,320 | 3,270 | 3,270 | 471,000 | 1,090 |
| 2010-11-29 | 3,310 | 3,335 | 3,300 | 3,315 | 430,800 | 1,105 |
| 2010-11-26 | 3,295 | 3,315 | 3,295 | 3,300 | 276,500 | 1,100 |
| 2010-11-25 | 3,340 | 3,340 | 3,290 | 3,310 | 703,801 | 1,103.33 |
| 2010-11-24 | 3,300 | 3,335 | 3,290 | 3,295 | 702,201 | 1,098.33 |
| 2010-11-22 | 3,365 | 3,365 | 3,330 | 3,345 | 701,401 | 1,115 |
| 2010-11-19 | 3,365 | 3,370 | 3,340 | 3,360 | 556,901 | 1,120 |
| 2010-11-18 | 3,315 | 3,335 | 3,270 | 3,335 | 751,001 | 1,111.67 |
| 2010-11-17 | 3,210 | 3,355 | 3,200 | 3,315 | 1,180,401 | 1,105 |
| 2010-11-16 | 3,325 | 3,325 | 3,255 | 3,265 | 688,901 | 1,088.33 |
| 2010-11-15 | 3,350 | 3,365 | 3,320 | 3,330 | 481,600 | 1,110 |
| 2010-11-12 | 3,340 | 3,385 | 3,330 | 3,350 | 657,401 | 1,116.67 |
| 2010-11-11 | 3,385 | 3,385 | 3,280 | 3,330 | 1,163,701 | 1,110 |
| 2010-11-10 | 3,375 | 3,395 | 3,320 | 3,375 | 1,041,401 | 1,125 |
| 2010-11-09 | 3,410 | 3,415 | 3,370 | 3,380 | 1,067,101 | 1,126.67 |
| 2010-11-08 | 3,395 | 3,415 | 3,385 | 3,405 | 1,385,701 | 1,135 |
| 2010-11-05 | 3,345 | 3,370 | 3,335 | 3,350 | 1,256,801 | 1,116.67 |
| 2010-11-04 | 3,345 | 3,355 | 3,300 | 3,310 | 1,791,402 | 1,103.33 |
| 2010-11-02 | 3,150 | 3,275 | 3,145 | 3,275 | 2,341,302 | 1,091.67 |
| 2010-11-01 | 3,100 | 3,140 | 3,065 | 3,105 | 1,097,701 | 1,035 |
| 2010-10-29 | 3,030 | 3,115 | 2,999 | 3,075 | 2,331,202 | 1,025 |
| 2010-10-28 | 3,030 | 3,040 | 3,005 | 3,005 | 1,179,601 | 1,001.67 |
| 2010-10-27 | 3,075 | 3,075 | 3,015 | 3,025 | 883,701 | 1,008.33 |
| 2010-10-26 | 3,025 | 3,080 | 3,005 | 3,070 | 1,043,501 | 1,023.33 |
| 2010-10-25 | 3,075 | 3,075 | 3,040 | 3,065 | 408,100 | 1,021.67 |
| 2010-10-22 | 3,075 | 3,110 | 3,060 | 3,070 | 532,101 | 1,023.33 |
| 2010-10-21 | 2,995 | 3,080 | 2,990 | 3,075 | 1,089,801 | 1,025 |
| 2010-10-20 | 3,000 | 3,070 | 2,981 | 3,065 | 827,401 | 1,021.67 |
| 2010-10-19 | 3,070 | 3,080 | 3,010 | 3,040 | 1,398,001 | 1,013.33 |
| 2010-10-18 | 3,115 | 3,135 | 3,085 | 3,095 | 700,601 | 1,031.67 |
| 2010-10-15 | 3,150 | 3,165 | 3,100 | 3,100 | 718,701 | 1,033.33 |
| 2010-10-14 | 3,135 | 3,180 | 3,110 | 3,170 | 790,901 | 1,056.67 |
| 2010-10-13 | 3,185 | 3,190 | 3,135 | 3,135 | 826,401 | 1,045 |
| 2010-10-12 | 3,155 | 3,155 | 3,085 | 3,115 | 1,233,501 | 1,038.33 |
| 2010-10-08 | 3,210 | 3,235 | 3,155 | 3,160 | 846,701 | 1,053.33 |
| 2010-10-07 | 3,215 | 3,230 | 3,190 | 3,230 | 730,201 | 1,076.67 |
| 2010-10-06 | 3,250 | 3,250 | 3,210 | 3,225 | 965,601 | 1,075 |
| 2010-10-05 | 3,280 | 3,285 | 3,215 | 3,250 | 836,901 | 1,083.33 |
| 2010-10-04 | 3,345 | 3,360 | 3,285 | 3,300 | 706,201 | 1,100 |
| 2010-10-01 | 3,385 | 3,385 | 3,330 | 3,335 | 436,600 | 1,111.67 |
| 2010-09-30 | 3,400 | 3,400 | 3,335 | 3,360 | 1,192,701 | 1,120 |
| 2010-09-29 | 3,310 | 3,380 | 3,290 | 3,380 | 1,431,801 | 1,126.67 |
| 2010-09-28 | 3,250 | 3,315 | 3,240 | 3,300 | 1,043,201 | 1,100 |
| 2010-09-27 | 9,690 | 9,850 | 9,650 | 9,850 | 298,801 | 1,094.44 |
| 2010-09-24 | 9,710 | 9,780 | 9,660 | 9,660 | 302,101 | 1,073.33 |
| 2010-09-22 | 9,580 | 9,890 | 9,560 | 9,700 | 617,001 | 1,077.78 |
| 2010-09-21 | 9,500 | 9,690 | 9,490 | 9,610 | 567,901 | 1,067.78 |
| 2010-09-17 | 9,570 | 9,600 | 9,420 | 9,430 | 430,201 | 1,047.78 |
| 2010-09-16 | 9,770 | 9,800 | 9,500 | 9,520 | 437,201 | 1,057.78 |
| 2010-09-15 | 9,650 | 9,800 | 9,640 | 9,750 | 435,201 | 1,083.33 |
| 2010-09-14 | 9,680 | 9,680 | 9,610 | 9,660 | 202,500 | 1,073.33 |
| 2010-09-13 | 9,670 | 9,700 | 9,610 | 9,650 | 269,501 | 1,072.22 |
| 2010-09-10 | 9,690 | 9,700 | 9,620 | 9,650 | 422,501 | 1,072.22 |
| 2010-09-09 | 9,450 | 9,640 | 9,430 | 9,600 | 769,802 | 1,066.67 |
| 2010-09-08 | 9,500 | 9,530 | 9,350 | 9,470 | 1,809,904 | 1,052.22 |
| 2010-09-07 | 9,690 | 9,780 | 9,550 | 9,780 | 597,401 | 1,086.67 |
| 2010-09-06 | 9,970 | 9,970 | 9,700 | 9,780 | 693,901 | 1,086.67 |
| 2010-09-03 | 10,020 | 10,040 | 9,880 | 9,980 | 550,201 | 1,108.89 |
| 2010-09-02 | 10,180 | 10,210 | 9,980 | 10,060 | 400,101 | 1,117.78 |
| 2010-09-01 | 10,240 | 10,280 | 10,100 | 10,170 | 286,001 | 1,130 |
| 2010-08-31 | 10,220 | 10,400 | 10,180 | 10,250 | 377,801 | 1,138.89 |
| 2010-08-30 | 10,280 | 10,350 | 10,230 | 10,280 | 246,900 | 1,142.22 |
| 2010-08-27 | 10,350 | 10,370 | 10,150 | 10,230 | 307,901 | 1,136.67 |
| 2010-08-26 | 10,340 | 10,380 | 10,250 | 10,340 | 290,401 | 1,148.89 |
| 2010-08-25 | 10,490 | 10,540 | 10,200 | 10,260 | 348,601 | 1,140 |
| 2010-08-24 | 10,440 | 10,590 | 10,430 | 10,490 | 402,601 | 1,165.56 |
| 2010-08-23 | 10,320 | 10,410 | 10,310 | 10,390 | 143,100 | 1,154.44 |
| 2010-08-20 | 10,410 | 10,420 | 10,300 | 10,320 | 185,700 | 1,146.67 |
| 2010-08-19 | 10,360 | 10,400 | 10,270 | 10,400 | 296,301 | 1,155.56 |
| 2010-08-18 | 10,450 | 10,540 | 10,320 | 10,350 | 283,101 | 1,150 |
| 2010-08-17 | 10,170 | 10,410 | 10,160 | 10,380 | 266,601 | 1,153.33 |
| 2010-08-16 | 10,040 | 10,280 | 10,020 | 10,270 | 218,800 | 1,141.11 |
| 2010-08-13 | 10,090 | 10,160 | 10,070 | 10,160 | 100,600 | 1,128.89 |
| 2010-08-12 | 9,980 | 10,060 | 9,960 | 10,040 | 209,500 | 1,115.56 |
| 2010-08-11 | 10,140 | 10,170 | 10,050 | 10,070 | 122,100 | 1,118.89 |
| 2010-08-10 | 10,380 | 10,380 | 10,170 | 10,240 | 151,800 | 1,137.78 |
| 2010-08-09 | 10,110 | 10,370 | 10,100 | 10,370 | 209,200 | 1,152.22 |
| 2010-08-06 | 10,060 | 10,170 | 10,000 | 10,160 | 206,600 | 1,128.89 |
| 2010-08-05 | 10,190 | 10,210 | 10,090 | 10,180 | 145,600 | 1,131.11 |
| 2010-08-04 | 10,090 | 10,150 | 9,980 | 10,100 | 195,700 | 1,122.22 |
| 2010-08-03 | 10,150 | 10,170 | 10,000 | 10,080 | 316,601 | 1,120 |
| 2010-08-02 | 10,330 | 10,330 | 10,050 | 10,060 | 329,901 | 1,117.78 |
| 2010-07-30 | 10,480 | 10,480 | 9,950 | 10,280 | 521,801 | 1,142.22 |
| 2010-07-29 | 10,540 | 10,590 | 10,460 | 10,500 | 164,400 | 1,166.67 |
| 2010-07-28 | 10,650 | 10,680 | 10,540 | 10,630 | 264,501 | 1,181.11 |
| 2010-07-27 | 10,400 | 10,600 | 10,390 | 10,540 | 314,201 | 1,171.11 |
| 2010-07-26 | 10,370 | 10,460 | 10,330 | 10,390 | 163,500 | 1,154.44 |
| 2010-07-23 | 10,460 | 10,460 | 10,250 | 10,310 | 256,301 | 1,145.56 |
| 2010-07-22 | 10,290 | 10,500 | 10,210 | 10,300 | 477,301 | 1,144.44 |
| 2010-07-21 | 10,160 | 10,340 | 10,150 | 10,320 | 524,601 | 1,146.67 |
| 2010-07-20 | 10,000 | 10,170 | 10,000 | 10,120 | 394,401 | 1,124.44 |
| 2010-07-16 | 9,940 | 10,220 | 9,920 | 10,110 | 352,601 | 1,123.33 |
| 2010-07-15 | 10,200 | 10,200 | 10,020 | 10,040 | 211,700 | 1,115.56 |
| 2010-07-14 | 10,220 | 10,320 | 10,150 | 10,220 | 211,300 | 1,135.56 |
| 2010-07-13 | 10,150 | 10,170 | 10,000 | 10,060 | 345,901 | 1,117.78 |
| 2010-07-12 | 10,300 | 10,320 | 10,160 | 10,170 | 205,900 | 1,130 |
| 2010-07-09 | 10,330 | 10,390 | 10,220 | 10,290 | 273,901 | 1,143.33 |
| 2010-07-08 | 10,110 | 10,320 | 10,030 | 10,260 | 377,201 | 1,140 |
| 2010-07-07 | 9,970 | 9,970 | 9,880 | 9,960 | 134,400 | 1,106.67 |
| 2010-07-06 | 9,850 | 9,980 | 9,810 | 9,960 | 223,700 | 1,106.67 |
| 2010-07-05 | 9,950 | 10,010 | 9,890 | 9,940 | 189,000 | 1,104.44 |
| 2010-07-02 | 10,080 | 10,120 | 9,930 | 9,960 | 288,101 | 1,106.67 |
| 2010-07-01 | 10,010 | 10,140 | 9,970 | 10,050 | 226,700 | 1,116.67 |
| 2010-06-30 | 10,060 | 10,100 | 9,960 | 10,030 | 347,601 | 1,114.44 |
| 2010-06-29 | 10,510 | 10,530 | 10,270 | 10,280 | 305,001 | 1,142.22 |
| 2010-06-28 | 10,350 | 10,560 | 10,350 | 10,500 | 373,001 | 1,166.67 |
| 2010-06-25 | 10,300 | 10,330 | 10,190 | 10,320 | 270,901 | 1,146.67 |
| 2010-06-24 | 10,060 | 10,290 | 10,060 | 10,240 | 193,600 | 1,137.78 |
| 2010-06-23 | 10,050 | 10,130 | 10,030 | 10,110 | 222,400 | 1,123.33 |
| 2010-06-22 | 10,130 | 10,350 | 10,090 | 10,140 | 377,201 | 1,126.67 |
| 2010-06-21 | 10,010 | 10,100 | 10,010 | 10,080 | 207,000 | 1,120 |
| 2010-06-18 | 9,950 | 10,000 | 9,910 | 9,970 | 200,900 | 1,107.78 |
| 2010-06-17 | 9,790 | 9,930 | 9,750 | 9,920 | 171,600 | 1,102.22 |
| 2010-06-16 | 9,910 | 9,920 | 9,780 | 9,830 | 187,200 | 1,092.22 |
| 2010-06-15 | 9,870 | 9,920 | 9,730 | 9,810 | 287,601 | 1,090 |
| 2010-06-14 | 9,900 | 9,970 | 9,840 | 9,950 | 172,800 | 1,105.56 |
| 2010-06-11 | 9,870 | 9,870 | 9,770 | 9,830 | 298,501 | 1,092.22 |
| 2010-06-10 | 9,500 | 9,800 | 9,500 | 9,740 | 404,801 | 1,082.22 |
| 2010-06-09 | 9,450 | 9,470 | 9,320 | 9,460 | 191,300 | 1,051.11 |
| 2010-06-08 | 9,170 | 9,480 | 9,170 | 9,460 | 235,000 | 1,051.11 |
| 2010-06-07 | 9,320 | 9,330 | 9,200 | 9,290 | 169,400 | 1,032.22 |
| 2010-06-04 | 9,470 | 9,530 | 9,340 | 9,410 | 254,301 | 1,045.56 |
| 2010-06-03 | 9,400 | 9,470 | 9,370 | 9,460 | 249,400 | 1,051.11 |
| 2010-06-02 | 9,250 | 9,400 | 9,230 | 9,340 | 331,701 | 1,037.78 |
| 2010-06-01 | 9,210 | 9,290 | 9,170 | 9,230 | 176,900 | 1,025.56 |
| 2010-05-31 | 9,030 | 9,260 | 9,010 | 9,200 | 322,801 | 1,022.22 |
| 2010-05-28 | 8,870 | 9,090 | 8,870 | 9,010 | 336,701 | 1,001.11 |
| 2010-05-27 | 8,930 | 8,970 | 8,800 | 8,950 | 406,401 | 994.44 |
| 2010-05-26 | 8,980 | 9,040 | 8,900 | 8,980 | 302,401 | 997.78 |
| 2010-05-25 | 9,010 | 9,070 | 8,900 | 8,980 | 381,401 | 997.78 |
| 2010-05-24 | 9,190 | 9,280 | 9,050 | 9,090 | 331,201 | 1,010 |
| 2010-05-21 | 9,240 | 9,290 | 9,110 | 9,110 | 387,501 | 1,012.22 |
| 2010-05-20 | 9,450 | 9,590 | 9,350 | 9,390 | 452,701 | 1,043.33 |
| 2010-05-19 | 9,550 | 9,590 | 9,320 | 9,530 | 660,201 | 1,058.89 |
| 2010-05-18 | 9,650 | 9,850 | 9,600 | 9,670 | 453,401 | 1,074.44 |
| 2010-05-17 | 9,450 | 9,690 | 9,430 | 9,580 | 377,501 | 1,064.44 |
| 2010-05-14 | 9,450 | 9,570 | 9,420 | 9,490 | 196,300 | 1,054.44 |
| 2010-05-13 | 9,490 | 9,590 | 9,480 | 9,540 | 195,300 | 1,060 |
| 2010-05-12 | 9,430 | 9,490 | 9,400 | 9,450 | 170,000 | 1,050 |
| 2010-05-11 | 9,490 | 9,490 | 9,310 | 9,310 | 214,700 | 1,034.44 |
| 2010-05-10 | 9,390 | 9,440 | 9,270 | 9,430 | 288,001 | 1,047.78 |
| 2010-05-07 | 9,230 | 9,540 | 9,210 | 9,410 | 737,901 | 1,045.56 |
| 2010-05-06 | 9,250 | 9,630 | 9,050 | 9,510 | 1,055,602 | 1,056.67 |
| 2010-04-30 | 9,110 | 9,150 | 9,010 | 9,140 | 241,900 | 1,015.56 |
| 2010-04-28 | 8,980 | 9,020 | 8,930 | 9,020 | 151,300 | 1,002.22 |
| 2010-04-27 | 9,050 | 9,120 | 9,050 | 9,100 | 124,100 | 1,011.11 |
| 2010-04-26 | 9,050 | 9,130 | 9,050 | 9,100 | 186,900 | 1,011.11 |
| 2010-04-23 | 9,040 | 9,070 | 8,960 | 9,050 | 135,100 | 1,005.56 |
| 2010-04-22 | 9,130 | 9,150 | 8,930 | 9,030 | 284,301 | 1,003.33 |
| 2010-04-21 | 9,220 | 9,250 | 9,180 | 9,210 | 159,100 | 1,023.33 |
| 2010-04-20 | 9,150 | 9,210 | 9,060 | 9,070 | 134,700 | 1,007.78 |
| 2010-04-19 | 9,090 | 9,150 | 9,040 | 9,050 | 121,400 | 1,005.56 |
| 2010-04-16 | 9,340 | 9,340 | 9,190 | 9,200 | 124,000 | 1,022.22 |
| 2010-04-15 | 9,240 | 9,360 | 9,230 | 9,310 | 227,600 | 1,034.44 |
| 2010-04-14 | 9,200 | 9,260 | 9,160 | 9,200 | 143,100 | 1,022.22 |
| 2010-04-13 | 9,120 | 9,200 | 9,100 | 9,200 | 180,700 | 1,022.22 |
| 2010-04-12 | 9,160 | 9,210 | 9,150 | 9,180 | 172,600 | 1,020 |
| 2010-04-09 | 9,190 | 9,270 | 9,160 | 9,230 | 170,800 | 1,025.56 |
| 2010-04-08 | 9,200 | 9,230 | 9,130 | 9,180 | 165,600 | 1,020 |
| 2010-04-07 | 9,400 | 9,420 | 9,140 | 9,220 | 294,801 | 1,024.44 |
| 2010-04-06 | 9,240 | 9,360 | 9,220 | 9,250 | 251,101 | 1,027.78 |
| 2010-04-05 | 9,200 | 9,250 | 9,130 | 9,240 | 184,000 | 1,026.67 |
| 2010-04-02 | 9,160 | 9,220 | 9,140 | 9,190 | 283,701 | 1,021.11 |
| 2010-04-01 | 9,080 | 9,120 | 9,030 | 9,120 | 218,600 | 1,013.33 |
| 2010-03-31 | 9,000 | 9,040 | 8,980 | 9,030 | 194,400 | 1,003.33 |
| 2010-03-30 | 8,940 | 8,970 | 8,890 | 8,970 | 138,500 | 996.67 |
| 2010-03-29 | 8,870 | 8,930 | 8,820 | 8,910 | 131,700 | 990 |
| 2010-03-26 | 8,820 | 8,970 | 8,810 | 8,930 | 298,701 | 992.22 |
| 2010-03-25 | 9,010 | 9,010 | 8,860 | 8,880 | 131,400 | 986.67 |
| 2010-03-24 | 8,900 | 9,160 | 8,890 | 9,020 | 456,401 | 1,002.22 |
| 2010-03-23 | 8,700 | 8,780 | 8,680 | 8,760 | 130,400 | 973.33 |
| 2010-03-19 | 8,720 | 8,770 | 8,710 | 8,770 | 117,500 | 974.44 |
| 2010-03-18 | 8,740 | 8,780 | 8,660 | 8,710 | 189,100 | 967.78 |
| 2010-03-17 | 8,690 | 8,760 | 8,670 | 8,730 | 206,700 | 970 |
| 2010-03-16 | 8,740 | 8,760 | 8,660 | 8,670 | 146,100 | 963.33 |
| 2010-03-15 | 8,780 | 8,820 | 8,740 | 8,740 | 105,800 | 971.11 |
| 2010-03-12 | 8,750 | 8,820 | 8,710 | 8,820 | 257,901 | 980 |
| 2010-03-11 | 8,680 | 8,730 | 8,650 | 8,700 | 123,600 | 966.67 |
| 2010-03-10 | 8,730 | 8,740 | 8,650 | 8,680 | 165,300 | 964.44 |
| 2010-03-09 | 8,600 | 8,710 | 8,560 | 8,700 | 203,400 | 966.67 |
| 2010-03-08 | 8,600 | 8,620 | 8,550 | 8,620 | 186,800 | 957.78 |
| 2010-03-05 | 8,450 | 8,570 | 8,450 | 8,560 | 257,101 | 951.11 |
| 2010-03-04 | 8,410 | 8,440 | 8,390 | 8,430 | 190,800 | 936.67 |
| 2010-03-03 | 8,470 | 8,470 | 8,390 | 8,440 | 352,401 | 937.78 |
| 2010-03-02 | 8,560 | 8,560 | 8,450 | 8,500 | 210,000 | 944.44 |
| 2010-03-01 | 8,520 | 8,580 | 8,510 | 8,530 | 145,800 | 947.78 |
| 2010-02-26 | 8,520 | 8,550 | 8,500 | 8,520 | 157,100 | 946.67 |
| 2010-02-25 | 8,640 | 8,650 | 8,550 | 8,570 | 128,500 | 952.22 |
| 2010-02-24 | 8,580 | 8,620 | 8,560 | 8,600 | 128,100 | 955.56 |
| 2010-02-23 | 8,680 | 8,720 | 8,600 | 8,650 | 302,301 | 961.11 |
| 2010-02-22 | 8,700 | 8,790 | 8,660 | 8,750 | 286,701 | 972.22 |
| 2010-02-19 | 8,630 | 8,630 | 8,550 | 8,620 | 232,000 | 957.78 |
| 2010-02-18 | 8,610 | 8,620 | 8,550 | 8,600 | 241,800 | 955.56 |
| 2010-02-17 | 8,650 | 8,670 | 8,590 | 8,610 | 197,700 | 956.67 |
| 2010-02-16 | 8,620 | 8,650 | 8,590 | 8,600 | 138,200 | 955.56 |
| 2010-02-15 | 8,680 | 8,690 | 8,610 | 8,620 | 234,500 | 957.78 |
| 2010-02-12 | 8,850 | 8,860 | 8,760 | 8,790 | 134,900 | 976.67 |
| 2010-02-10 | 8,820 | 8,830 | 8,710 | 8,750 | 251,401 | 972.22 |
| 2010-02-09 | 8,830 | 8,880 | 8,770 | 8,820 | 253,201 | 980 |
| 2010-02-08 | 8,740 | 8,830 | 8,690 | 8,790 | 157,400 | 976.67 |
| 2010-02-05 | 8,690 | 8,790 | 8,680 | 8,730 | 183,900 | 970 |
| 2010-02-04 | 8,920 | 8,930 | 8,760 | 8,820 | 200,000 | 980 |
| 2010-02-03 | 8,710 | 8,910 | 8,700 | 8,850 | 439,101 | 983.33 |
| 2010-02-02 | 8,650 | 8,660 | 8,580 | 8,630 | 210,300 | 958.89 |
| 2010-02-01 | 8,620 | 8,680 | 8,570 | 8,600 | 388,401 | 955.56 |
| 2010-01-29 | 8,950 | 8,990 | 8,530 | 8,580 | 622,301 | 953.33 |
| 2010-01-28 | 8,690 | 8,780 | 8,630 | 8,780 | 186,800 | 975.56 |
| 2010-01-27 | 8,800 | 8,810 | 8,690 | 8,690 | 280,101 | 965.56 |
| 2010-01-26 | 8,920 | 8,950 | 8,810 | 8,810 | 152,800 | 978.89 |
| 2010-01-25 | 8,940 | 9,010 | 8,940 | 8,950 | 105,800 | 994.44 |
| 2010-01-22 | 8,920 | 9,030 | 8,890 | 9,010 | 321,001 | 1,001.11 |
| 2010-01-21 | 9,010 | 9,100 | 9,000 | 9,070 | 173,700 | 1,007.78 |
| 2010-01-20 | 9,130 | 9,150 | 9,070 | 9,120 | 152,800 | 1,013.33 |
| 2010-01-19 | 9,110 | 9,150 | 9,040 | 9,130 | 173,300 | 1,014.44 |
| 2010-01-18 | 9,100 | 9,200 | 9,090 | 9,140 | 274,801 | 1,015.56 |
| 2010-01-15 | 9,140 | 9,220 | 9,040 | 9,170 | 412,501 | 1,018.89 |
| 2010-01-14 | 9,000 | 9,170 | 8,990 | 9,130 | 374,401 | 1,014.44 |
| 2010-01-13 | 9,040 | 9,040 | 8,960 | 9,010 | 384,601 | 1,001.11 |
| 2010-01-12 | 8,760 | 9,100 | 8,700 | 9,080 | 799,002 | 1,008.89 |
| 2010-01-08 | 8,630 | 8,700 | 8,570 | 8,610 | 412,501 | 956.67 |
| 2010-01-07 | 8,780 | 8,810 | 8,560 | 8,590 | 497,701 | 954.44 |
| 2010-01-06 | 8,900 | 8,900 | 8,780 | 8,810 | 201,100 | 978.89 |
| 2010-01-05 | 8,900 | 8,900 | 8,810 | 8,850 | 206,600 | 983.33 |
| 2010-01-04 | 8,780 | 8,860 | 8,780 | 8,800 | 133,900 | 977.78 |
分割・併合履歴 ： [2014-09-26]1株→3株 [2010-09-28]1株→3株 [1986-09-16]1株→1.1株 [1983-03-28]1株→1.6株
