2792 (株)ハニーズホールディングス 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 | 973 | 981 | 957 | 957 | 207,100 | 957 |
| 2010-12-29 | 956 | 995 | 955 | 978 | 235,930 | 978 |
| 2010-12-28 | 976 | 976 | 941 | 958 | 274,710 | 958 |
| 2010-12-27 | 1,005 | 1,010 | 971 | 976 | 389,440 | 976 |
| 2010-12-24 | 1,023 | 1,023 | 1,005 | 1,009 | 180,910 | 1,009 |
| 2010-12-22 | 1,030 | 1,034 | 1,015 | 1,023 | 144,950 | 1,023 |
| 2010-12-21 | 1,040 | 1,045 | 1,030 | 1,035 | 115,710 | 1,035 |
| 2010-12-20 | 1,033 | 1,053 | 1,030 | 1,034 | 197,990 | 1,034 |
| 2010-12-17 | 1,098 | 1,099 | 1,020 | 1,030 | 457,900 | 1,030 |
| 2010-12-16 | 1,101 | 1,109 | 1,101 | 1,102 | 94,540 | 1,102 |
| 2010-12-15 | 1,110 | 1,112 | 1,098 | 1,110 | 122,300 | 1,110 |
| 2010-12-14 | 1,111 | 1,114 | 1,097 | 1,105 | 78,390 | 1,105 |
| 2010-12-13 | 1,117 | 1,117 | 1,095 | 1,109 | 61,130 | 1,109 |
| 2010-12-10 | 1,115 | 1,115 | 1,087 | 1,100 | 91,640 | 1,100 |
| 2010-12-09 | 1,112 | 1,118 | 1,108 | 1,111 | 70,970 | 1,111 |
| 2010-12-08 | 1,096 | 1,125 | 1,096 | 1,119 | 153,740 | 1,119 |
| 2010-12-07 | 1,100 | 1,114 | 1,087 | 1,102 | 154,420 | 1,102 |
| 2010-12-06 | 1,087 | 1,121 | 1,079 | 1,120 | 261,410 | 1,120 |
| 2010-12-03 | 1,101 | 1,106 | 1,068 | 1,075 | 313,510 | 1,075 |
| 2010-12-02 | 1,122 | 1,128 | 1,101 | 1,111 | 199,030 | 1,111 |
| 2010-12-01 | 1,186 | 1,191 | 1,113 | 1,115 | 219,740 | 1,115 |
| 2010-11-30 | 1,220 | 1,220 | 1,184 | 1,186 | 84,380 | 1,186 |
| 2010-11-29 | 1,210 | 1,225 | 1,207 | 1,207 | 40,860 | 1,207 |
| 2010-11-26 | 1,225 | 1,225 | 1,192 | 1,200 | 70,440 | 1,200 |
| 2010-11-25 | 1,221 | 1,232 | 1,210 | 1,221 | 55,640 | 1,221 |
| 2010-11-24 | 1,177 | 1,235 | 1,172 | 1,220 | 76,650 | 1,220 |
| 2010-11-22 | 1,220 | 1,230 | 1,200 | 1,225 | 46,850 | 1,225 |
| 2010-11-19 | 1,237 | 1,238 | 1,194 | 1,201 | 63,060 | 1,201 |
| 2010-11-18 | 1,220 | 1,231 | 1,201 | 1,230 | 44,960 | 1,230 |
| 2010-11-17 | 1,182 | 1,215 | 1,164 | 1,204 | 59,880 | 1,204 |
| 2010-11-16 | 1,231 | 1,245 | 1,162 | 1,194 | 73,010 | 1,194 |
| 2010-11-15 | 1,249 | 1,249 | 1,221 | 1,231 | 69,070 | 1,231 |
| 2010-11-12 | 1,206 | 1,244 | 1,204 | 1,233 | 134,790 | 1,233 |
| 2010-11-11 | 1,186 | 1,198 | 1,147 | 1,198 | 101,770 | 1,198 |
| 2010-11-10 | 1,170 | 1,194 | 1,154 | 1,170 | 73,220 | 1,170 |
| 2010-11-09 | 1,136 | 1,167 | 1,123 | 1,160 | 49,920 | 1,160 |
| 2010-11-08 | 1,132 | 1,154 | 1,132 | 1,144 | 63,650 | 1,144 |
| 2010-11-05 | 1,150 | 1,165 | 1,125 | 1,136 | 53,750 | 1,136 |
| 2010-11-04 | 1,098 | 1,150 | 1,092 | 1,134 | 102,990 | 1,134 |
| 2010-11-02 | 1,105 | 1,133 | 1,084 | 1,088 | 117,530 | 1,088 |
| 2010-11-01 | 1,128 | 1,133 | 1,100 | 1,104 | 48,220 | 1,104 |
| 2010-10-29 | 1,139 | 1,146 | 1,110 | 1,117 | 50,590 | 1,117 |
| 2010-10-28 | 1,193 | 1,193 | 1,134 | 1,145 | 114,700 | 1,145 |
| 2010-10-27 | 1,160 | 1,187 | 1,142 | 1,180 | 151,220 | 1,180 |
| 2010-10-26 | 1,112 | 1,145 | 1,109 | 1,130 | 135,290 | 1,130 |
| 2010-10-25 | 1,085 | 1,140 | 1,080 | 1,100 | 171,780 | 1,100 |
| 2010-10-22 | 1,032 | 1,084 | 1,026 | 1,075 | 107,490 | 1,075 |
| 2010-10-21 | 1,031 | 1,038 | 1,012 | 1,022 | 55,740 | 1,022 |
| 2010-10-20 | 1,019 | 1,042 | 1,005 | 1,039 | 51,540 | 1,039 |
| 2010-10-19 | 1,037 | 1,043 | 1,015 | 1,019 | 113,910 | 1,019 |
| 2010-10-18 | 1,050 | 1,060 | 1,040 | 1,045 | 84,350 | 1,045 |
| 2010-10-15 | 1,045 | 1,047 | 1,030 | 1,041 | 59,820 | 1,041 |
| 2010-10-14 | 1,062 | 1,078 | 1,046 | 1,054 | 104,230 | 1,054 |
| 2010-10-13 | 1,040 | 1,075 | 1,036 | 1,075 | 148,570 | 1,075 |
| 2010-10-12 | 1,097 | 1,097 | 1,029 | 1,032 | 109,570 | 1,032 |
| 2010-10-08 | 1,077 | 1,105 | 1,067 | 1,082 | 136,120 | 1,082 |
| 2010-10-07 | 1,043 | 1,081 | 1,042 | 1,063 | 126,200 | 1,063 |
| 2010-10-06 | 1,043 | 1,054 | 1,025 | 1,051 | 196,150 | 1,051 |
| 2010-10-05 | 1,065 | 1,065 | 1,027 | 1,054 | 136,720 | 1,054 |
| 2010-10-04 | 1,020 | 1,126 | 1,005 | 1,075 | 372,390 | 1,075 |
| 2010-10-01 | 1,065 | 1,085 | 1,025 | 1,039 | 430,470 | 1,039 |
| 2010-09-30 | 1,090 | 1,108 | 1,057 | 1,060 | 224,780 | 1,060 |
| 2010-09-29 | 1,232 | 1,232 | 1,025 | 1,090 | 614,020 | 1,090 |
| 2010-09-28 | 1,168 | 1,263 | 1,166 | 1,231 | 233,500 | 1,231 |
| 2010-09-27 | 1,151 | 1,195 | 1,150 | 1,173 | 138,740 | 1,173 |
| 2010-09-24 | 1,131 | 1,159 | 1,131 | 1,149 | 63,540 | 1,149 |
| 2010-09-22 | 1,125 | 1,156 | 1,118 | 1,139 | 125,140 | 1,139 |
| 2010-09-21 | 1,123 | 1,131 | 1,117 | 1,121 | 65,870 | 1,121 |
| 2010-09-17 | 1,135 | 1,158 | 1,117 | 1,127 | 73,690 | 1,127 |
| 2010-09-16 | 1,110 | 1,157 | 1,108 | 1,148 | 123,660 | 1,148 |
| 2010-09-15 | 1,075 | 1,130 | 1,075 | 1,115 | 93,900 | 1,115 |
| 2010-09-14 | 1,149 | 1,157 | 1,100 | 1,105 | 150,860 | 1,105 |
| 2010-09-13 | 1,170 | 1,175 | 1,130 | 1,140 | 183,750 | 1,140 |
| 2010-09-10 | 1,131 | 1,174 | 1,131 | 1,174 | 149,900 | 1,174 |
| 2010-09-09 | 1,104 | 1,149 | 1,101 | 1,142 | 127,920 | 1,142 |
| 2010-09-08 | 1,121 | 1,144 | 1,095 | 1,111 | 133,740 | 1,111 |
| 2010-09-07 | 1,107 | 1,145 | 1,106 | 1,140 | 152,220 | 1,140 |
| 2010-09-06 | 1,120 | 1,137 | 1,067 | 1,124 | 226,460 | 1,124 |
| 2010-09-03 | 1,118 | 1,159 | 1,105 | 1,120 | 312,350 | 1,120 |
| 2010-09-02 | 1,307 | 1,310 | 1,143 | 1,147 | 489,320 | 1,147 |
| 2010-09-01 | 1,250 | 1,346 | 1,250 | 1,306 | 329,520 | 1,306 |
| 2010-08-31 | 1,240 | 1,275 | 1,226 | 1,263 | 212,220 | 1,263 |
| 2010-08-30 | 1,225 | 1,290 | 1,220 | 1,278 | 205,160 | 1,278 |
| 2010-08-27 | 1,176 | 1,200 | 1,163 | 1,196 | 116,140 | 1,196 |
| 2010-08-26 | 1,178 | 1,215 | 1,165 | 1,206 | 121,780 | 1,206 |
| 2010-08-25 | 1,180 | 1,189 | 1,145 | 1,178 | 322,250 | 1,178 |
| 2010-08-24 | 1,232 | 1,238 | 1,143 | 1,177 | 506,830 | 1,177 |
| 2010-08-23 | 1,300 | 1,307 | 1,242 | 1,243 | 188,280 | 1,243 |
| 2010-08-20 | 1,329 | 1,343 | 1,292 | 1,293 | 223,870 | 1,293 |
| 2010-08-19 | 1,379 | 1,379 | 1,330 | 1,358 | 151,820 | 1,358 |
| 2010-08-18 | 1,407 | 1,409 | 1,372 | 1,379 | 148,600 | 1,379 |
| 2010-08-17 | 1,415 | 1,416 | 1,390 | 1,397 | 164,620 | 1,397 |
| 2010-08-16 | 1,428 | 1,433 | 1,416 | 1,418 | 78,790 | 1,418 |
| 2010-08-13 | 1,360 | 1,434 | 1,347 | 1,418 | 235,990 | 1,418 |
| 2010-08-12 | 1,374 | 1,374 | 1,283 | 1,357 | 160,120 | 1,357 |
| 2010-08-11 | 1,431 | 1,448 | 1,405 | 1,410 | 88,450 | 1,410 |
| 2010-08-10 | 1,475 | 1,479 | 1,450 | 1,458 | 134,470 | 1,458 |
| 2010-08-09 | 1,484 | 1,487 | 1,457 | 1,477 | 96,150 | 1,477 |
| 2010-08-06 | 1,497 | 1,499 | 1,461 | 1,471 | 141,170 | 1,471 |
| 2010-08-05 | 1,422 | 1,489 | 1,420 | 1,446 | 151,680 | 1,446 |
| 2010-08-04 | 1,425 | 1,443 | 1,411 | 1,414 | 92,100 | 1,414 |
| 2010-08-03 | 1,482 | 1,490 | 1,442 | 1,450 | 94,250 | 1,450 |
| 2010-08-02 | 1,500 | 1,516 | 1,456 | 1,471 | 170,440 | 1,471 |
| 2010-07-30 | 1,450 | 1,510 | 1,410 | 1,450 | 231,380 | 1,450 |
| 2010-07-29 | 1,535 | 1,538 | 1,511 | 1,512 | 89,210 | 1,512 |
| 2010-07-28 | 1,526 | 1,538 | 1,525 | 1,532 | 127,000 | 1,532 |
| 2010-07-27 | 1,500 | 1,538 | 1,486 | 1,513 | 253,690 | 1,513 |
| 2010-07-26 | 1,425 | 1,478 | 1,410 | 1,478 | 290,950 | 1,478 |
| 2010-07-23 | 1,440 | 1,447 | 1,392 | 1,402 | 157,170 | 1,402 |
| 2010-07-22 | 1,395 | 1,435 | 1,384 | 1,425 | 200,000 | 1,425 |
| 2010-07-21 | 1,399 | 1,428 | 1,350 | 1,396 | 229,370 | 1,396 |
| 2010-07-20 | 1,312 | 1,392 | 1,302 | 1,386 | 268,960 | 1,386 |
| 2010-07-16 | 1,362 | 1,375 | 1,303 | 1,322 | 183,420 | 1,322 |
| 2010-07-15 | 1,389 | 1,403 | 1,356 | 1,391 | 131,320 | 1,391 |
| 2010-07-14 | 1,340 | 1,398 | 1,339 | 1,389 | 262,090 | 1,389 |
| 2010-07-13 | 1,360 | 1,370 | 1,300 | 1,333 | 168,630 | 1,333 |
| 2010-07-12 | 1,370 | 1,406 | 1,361 | 1,367 | 169,480 | 1,367 |
| 2010-07-09 | 1,351 | 1,398 | 1,333 | 1,377 | 249,280 | 1,377 |
| 2010-07-08 | 1,250 | 1,450 | 1,249 | 1,360 | 940,860 | 1,360 |
| 2010-07-07 | 1,216 | 1,258 | 1,190 | 1,235 | 597,370 | 1,235 |
| 2010-07-06 | 1,125 | 1,169 | 1,115 | 1,165 | 188,330 | 1,165 |
| 2010-07-05 | 1,091 | 1,155 | 1,090 | 1,154 | 104,450 | 1,154 |
| 2010-07-02 | 1,043 | 1,088 | 1,008 | 1,088 | 140,750 | 1,088 |
| 2010-07-01 | 1,062 | 1,072 | 1,037 | 1,054 | 83,920 | 1,054 |
| 2010-06-30 | 1,070 | 1,128 | 1,063 | 1,092 | 163,460 | 1,092 |
| 2010-06-29 | 1,067 | 1,135 | 1,066 | 1,113 | 123,150 | 1,113 |
| 2010-06-28 | 1,155 | 1,160 | 1,101 | 1,112 | 70,840 | 1,112 |
| 2010-06-25 | 1,198 | 1,199 | 1,165 | 1,177 | 70,340 | 1,177 |
| 2010-06-24 | 1,227 | 1,227 | 1,175 | 1,197 | 100,310 | 1,197 |
| 2010-06-23 | 1,190 | 1,230 | 1,162 | 1,191 | 219,900 | 1,191 |
| 2010-06-22 | 1,182 | 1,182 | 1,122 | 1,145 | 120,250 | 1,145 |
| 2010-06-21 | 1,138 | 1,183 | 1,132 | 1,182 | 104,240 | 1,182 |
| 2010-06-18 | 1,123 | 1,140 | 1,120 | 1,129 | 81,910 | 1,129 |
| 2010-06-17 | 1,135 | 1,169 | 1,130 | 1,138 | 62,460 | 1,138 |
| 2010-06-16 | 1,179 | 1,190 | 1,120 | 1,131 | 186,860 | 1,131 |
| 2010-06-15 | 1,070 | 1,204 | 1,060 | 1,194 | 397,880 | 1,194 |
| 2010-06-14 | 1,024 | 1,078 | 1,018 | 1,066 | 101,370 | 1,066 |
| 2010-06-11 | 1,045 | 1,054 | 1,021 | 1,022 | 76,260 | 1,022 |
| 2010-06-10 | 1,007 | 1,049 | 1,007 | 1,023 | 43,740 | 1,023 |
| 2010-06-09 | 1,045 | 1,065 | 1,010 | 1,030 | 100,340 | 1,030 |
| 2010-06-08 | 991 | 1,088 | 987 | 1,075 | 133,430 | 1,075 |
| 2010-06-07 | 1,018 | 1,030 | 1,003 | 1,017 | 53,900 | 1,017 |
| 2010-06-04 | 1,067 | 1,070 | 1,048 | 1,050 | 125,770 | 1,050 |
| 2010-06-03 | 1,104 | 1,115 | 1,045 | 1,049 | 153,190 | 1,049 |
| 2010-06-02 | 1,114 | 1,119 | 1,050 | 1,091 | 123,920 | 1,091 |
| 2010-06-01 | 1,137 | 1,148 | 1,020 | 1,130 | 356,280 | 1,130 |
| 2010-05-31 | 1,075 | 1,119 | 1,047 | 1,119 | 448,390 | 1,119 |
| 2010-05-28 | 968 | 1,086 | 964 | 1,045 | 743,350 | 1,045 |
| 2010-05-27 | 915 | 954 | 882 | 945 | 401,930 | 945 |
| 2010-05-26 | 970 | 986 | 926 | 955 | 180,750 | 955 |
| 2010-05-25 | 982 | 1,005 | 960 | 972 | 228,880 | 972 |
| 2010-05-24 | 977 | 1,017 | 959 | 1,012 | 210,580 | 1,012 |
| 2010-05-21 | 924 | 988 | 924 | 977 | 239,870 | 977 |
| 2010-05-20 | 895 | 990 | 888 | 984 | 404,170 | 984 |
| 2010-05-19 | 864 | 888 | 850 | 887 | 127,220 | 887 |
| 2010-05-18 | 854 | 878 | 851 | 872 | 128,350 | 872 |
| 2010-05-17 | 885 | 885 | 848 | 856 | 75,330 | 856 |
| 2010-05-14 | 910 | 911 | 892 | 895 | 69,530 | 895 |
| 2010-05-13 | 923 | 931 | 904 | 911 | 72,150 | 911 |
| 2010-05-12 | 946 | 946 | 918 | 926 | 74,110 | 926 |
| 2010-05-11 | 948 | 948 | 930 | 933 | 97,830 | 933 |
| 2010-05-10 | 880 | 921 | 880 | 909 | 122,380 | 909 |
| 2010-05-07 | 890 | 899 | 861 | 895 | 222,110 | 895 |
| 2010-05-06 | 938 | 940 | 929 | 930 | 63,770 | 930 |
| 2010-04-30 | 938 | 953 | 932 | 953 | 87,350 | 953 |
| 2010-04-28 | 923 | 935 | 920 | 928 | 114,940 | 928 |
| 2010-04-27 | 935 | 944 | 920 | 938 | 138,660 | 938 |
| 2010-04-26 | 949 | 958 | 932 | 934 | 130,330 | 934 |
| 2010-04-23 | 949 | 980 | 924 | 952 | 199,990 | 952 |
| 2010-04-22 | 969 | 970 | 935 | 945 | 243,170 | 945 |
| 2010-04-21 | 984 | 985 | 974 | 977 | 153,000 | 977 |
| 2010-04-20 | 958 | 985 | 958 | 975 | 120,690 | 975 |
| 2010-04-19 | 940 | 976 | 936 | 965 | 120,030 | 965 |
| 2010-04-16 | 950 | 986 | 906 | 970 | 319,140 | 970 |
| 2010-04-15 | 999 | 999 | 950 | 954 | 292,540 | 954 |
| 2010-04-14 | 1,030 | 1,074 | 970 | 998 | 336,120 | 998 |
| 2010-04-13 | 1,030 | 1,105 | 970 | 1,039 | 449,590 | 1,039 |
| 2010-04-12 | 961 | 1,043 | 961 | 1,036 | 324,750 | 1,036 |
| 2010-04-09 | 898 | 950 | 890 | 946 | 284,100 | 946 |
| 2010-04-08 | 849 | 934 | 847 | 928 | 392,260 | 928 |
| 2010-04-07 | 817 | 848 | 811 | 847 | 180,330 | 847 |
| 2010-04-06 | 845 | 845 | 775 | 813 | 132,830 | 813 |
| 2010-04-05 | 812 | 845 | 810 | 845 | 134,740 | 845 |
| 2010-04-02 | 811 | 813 | 805 | 809 | 38,400 | 809 |
| 2010-04-01 | 805 | 810 | 801 | 809 | 45,270 | 809 |
| 2010-03-31 | 805 | 813 | 800 | 802 | 92,170 | 802 |
| 2010-03-30 | 795 | 805 | 788 | 802 | 111,790 | 802 |
| 2010-03-29 | 764 | 788 | 764 | 788 | 102,950 | 788 |
| 2010-03-26 | 742 | 758 | 734 | 758 | 132,650 | 758 |
| 2010-03-25 | 744 | 744 | 726 | 742 | 70,760 | 742 |
| 2010-03-24 | 730 | 745 | 727 | 745 | 92,720 | 745 |
| 2010-03-23 | 744 | 745 | 714 | 730 | 109,240 | 730 |
| 2010-03-19 | 739 | 745 | 738 | 742 | 54,160 | 742 |
| 2010-03-18 | 738 | 740 | 725 | 736 | 68,470 | 736 |
| 2010-03-17 | 724 | 735 | 721 | 734 | 83,720 | 734 |
| 2010-03-16 | 700 | 724 | 698 | 721 | 124,640 | 721 |
| 2010-03-15 | 697 | 700 | 692 | 698 | 52,010 | 698 |
| 2010-03-12 | 695 | 698 | 685 | 696 | 81,180 | 696 |
| 2010-03-11 | 685 | 687 | 673 | 685 | 93,740 | 685 |
| 2010-03-10 | 681 | 689 | 676 | 678 | 36,260 | 678 |
| 2010-03-09 | 668 | 693 | 660 | 681 | 112,060 | 681 |
| 2010-03-08 | 677 | 677 | 656 | 658 | 41,840 | 658 |
| 2010-03-05 | 662 | 685 | 662 | 664 | 80,380 | 664 |
| 2010-03-04 | 699 | 699 | 658 | 670 | 119,400 | 670 |
| 2010-03-03 | 687 | 699 | 686 | 699 | 84,670 | 699 |
| 2010-03-02 | 686 | 686 | 681 | 686 | 74,310 | 686 |
| 2010-03-01 | 675 | 681 | 669 | 680 | 65,500 | 680 |
| 2010-02-26 | 663 | 674 | 660 | 673 | 65,120 | 673 |
| 2010-02-25 | 660 | 666 | 656 | 666 | 66,490 | 666 |
| 2010-02-24 | 660 | 665 | 655 | 662 | 75,940 | 662 |
| 2010-02-23 | 651 | 666 | 641 | 660 | 68,980 | 660 |
| 2010-02-22 | 650 | 655 | 645 | 651 | 50,070 | 651 |
| 2010-02-19 | 655 | 657 | 641 | 648 | 54,980 | 648 |
| 2010-02-18 | 643 | 660 | 640 | 657 | 100,340 | 657 |
| 2010-02-17 | 632 | 646 | 632 | 645 | 76,180 | 645 |
| 2010-02-16 | 632 | 634 | 628 | 632 | 37,290 | 632 |
| 2010-02-15 | 633 | 637 | 626 | 631 | 40,440 | 631 |
| 2010-02-12 | 638 | 638 | 630 | 633 | 48,660 | 633 |
| 2010-02-10 | 630 | 639 | 626 | 629 | 87,690 | 629 |
| 2010-02-09 | 636 | 644 | 626 | 640 | 168,540 | 640 |
| 2010-02-08 | 626 | 654 | 626 | 646 | 384,380 | 646 |
| 2010-02-05 | 610 | 633 | 590 | 630 | 262,780 | 630 |
| 2010-02-04 | 577 | 620 | 577 | 620 | 270,200 | 620 |
| 2010-02-03 | 582 | 584 | 571 | 577 | 70,710 | 577 |
| 2010-02-02 | 566 | 578 | 562 | 575 | 77,760 | 575 |
| 2010-02-01 | 570 | 571 | 565 | 570 | 81,200 | 570 |
| 2010-01-29 | 581 | 584 | 571 | 573 | 93,960 | 573 |
| 2010-01-28 | 567 | 582 | 562 | 575 | 220,080 | 575 |
| 2010-01-27 | 563 | 573 | 561 | 566 | 175,520 | 566 |
| 2010-01-26 | 567 | 574 | 562 | 568 | 328,780 | 568 |
| 2010-01-25 | 568 | 575 | 566 | 566 | 207,960 | 566 |
| 2010-01-22 | 570 | 573 | 565 | 569 | 278,480 | 569 |
| 2010-01-21 | 600 | 602 | 575 | 578 | 396,630 | 578 |
| 2010-01-20 | 647 | 649 | 607 | 611 | 170,400 | 611 |
| 2010-01-19 | 675 | 675 | 570 | 646 | 251,540 | 646 |
| 2010-01-18 | 639 | 674 | 635 | 670 | 232,310 | 670 |
| 2010-01-15 | 615 | 639 | 613 | 633 | 231,020 | 633 |
| 2010-01-14 | 608 | 615 | 603 | 613 | 228,150 | 613 |
| 2010-01-13 | 602 | 611 | 575 | 590 | 255,410 | 590 |
| 2010-01-12 | 555 | 615 | 555 | 602 | 331,770 | 602 |
| 2010-01-08 | 536 | 560 | 524 | 560 | 232,060 | 560 |
| 2010-01-07 | 533 | 538 | 522 | 526 | 38,850 | 526 |
| 2010-01-06 | 538 | 538 | 525 | 532 | 36,280 | 532 |
| 2010-01-05 | 520 | 538 | 520 | 533 | 78,090 | 533 |
| 2010-01-04 | 539 | 539 | 520 | 520 | 47,600 | 520 |
分割・併合履歴 ： [2006-02-23]1株→1.5株 [2004-05-26]1株→2株
