7581 (株)サイゼリヤ 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 | 1,639 | 1,648 | 1,634 | 1,642 | 153,200 | 1,642 |
| 2010-12-29 | 1,627 | 1,644 | 1,623 | 1,643 | 219,200 | 1,643 |
| 2010-12-28 | 1,616 | 1,633 | 1,611 | 1,623 | 180,400 | 1,623 |
| 2010-12-27 | 1,622 | 1,644 | 1,603 | 1,618 | 411,700 | 1,618 |
| 2010-12-24 | 1,566 | 1,584 | 1,563 | 1,578 | 158,800 | 1,578 |
| 2010-12-22 | 1,561 | 1,573 | 1,559 | 1,562 | 174,100 | 1,562 |
| 2010-12-21 | 1,575 | 1,579 | 1,559 | 1,574 | 299,000 | 1,574 |
| 2010-12-20 | 1,580 | 1,580 | 1,566 | 1,573 | 288,200 | 1,573 |
| 2010-12-17 | 1,594 | 1,601 | 1,585 | 1,585 | 197,700 | 1,585 |
| 2010-12-16 | 1,614 | 1,617 | 1,591 | 1,597 | 282,700 | 1,597 |
| 2010-12-15 | 1,608 | 1,609 | 1,598 | 1,604 | 343,600 | 1,604 |
| 2010-12-14 | 1,560 | 1,587 | 1,560 | 1,585 | 306,400 | 1,585 |
| 2010-12-13 | 1,542 | 1,553 | 1,540 | 1,552 | 164,900 | 1,552 |
| 2010-12-10 | 1,531 | 1,546 | 1,525 | 1,543 | 247,500 | 1,543 |
| 2010-12-09 | 1,536 | 1,536 | 1,522 | 1,525 | 136,900 | 1,525 |
| 2010-12-08 | 1,519 | 1,534 | 1,516 | 1,534 | 151,800 | 1,534 |
| 2010-12-07 | 1,516 | 1,517 | 1,507 | 1,513 | 208,900 | 1,513 |
| 2010-12-06 | 1,521 | 1,530 | 1,500 | 1,515 | 408,000 | 1,515 |
| 2010-12-03 | 1,537 | 1,554 | 1,536 | 1,553 | 115,300 | 1,553 |
| 2010-12-02 | 1,550 | 1,553 | 1,530 | 1,534 | 123,200 | 1,534 |
| 2010-12-01 | 1,528 | 1,545 | 1,523 | 1,538 | 92,300 | 1,538 |
| 2010-11-30 | 1,552 | 1,560 | 1,527 | 1,527 | 192,200 | 1,527 |
| 2010-11-29 | 1,570 | 1,570 | 1,557 | 1,560 | 78,800 | 1,560 |
| 2010-11-26 | 1,570 | 1,571 | 1,560 | 1,561 | 95,600 | 1,561 |
| 2010-11-25 | 1,545 | 1,572 | 1,541 | 1,570 | 129,800 | 1,570 |
| 2010-11-24 | 1,555 | 1,559 | 1,538 | 1,541 | 231,900 | 1,541 |
| 2010-11-22 | 1,566 | 1,574 | 1,553 | 1,571 | 77,700 | 1,571 |
| 2010-11-19 | 1,555 | 1,564 | 1,549 | 1,552 | 70,100 | 1,552 |
| 2010-11-18 | 1,540 | 1,561 | 1,533 | 1,559 | 114,900 | 1,559 |
| 2010-11-17 | 1,535 | 1,543 | 1,526 | 1,532 | 100,300 | 1,532 |
| 2010-11-16 | 1,564 | 1,564 | 1,533 | 1,541 | 115,300 | 1,541 |
| 2010-11-15 | 1,584 | 1,584 | 1,548 | 1,550 | 135,800 | 1,550 |
| 2010-11-12 | 1,550 | 1,580 | 1,545 | 1,568 | 331,400 | 1,568 |
| 2010-11-11 | 1,523 | 1,549 | 1,519 | 1,549 | 212,100 | 1,549 |
| 2010-11-10 | 1,527 | 1,527 | 1,515 | 1,522 | 150,700 | 1,522 |
| 2010-11-09 | 1,521 | 1,523 | 1,514 | 1,520 | 79,800 | 1,520 |
| 2010-11-08 | 1,520 | 1,527 | 1,512 | 1,521 | 68,300 | 1,521 |
| 2010-11-05 | 1,524 | 1,531 | 1,517 | 1,520 | 123,000 | 1,520 |
| 2010-11-04 | 1,512 | 1,524 | 1,504 | 1,516 | 158,800 | 1,516 |
| 2010-11-02 | 1,519 | 1,523 | 1,495 | 1,505 | 142,500 | 1,505 |
| 2010-11-01 | 1,523 | 1,531 | 1,518 | 1,519 | 117,800 | 1,519 |
| 2010-10-29 | 1,510 | 1,524 | 1,493 | 1,522 | 183,400 | 1,522 |
| 2010-10-28 | 1,530 | 1,541 | 1,510 | 1,510 | 392,000 | 1,510 |
| 2010-10-27 | 1,480 | 1,496 | 1,480 | 1,493 | 150,700 | 1,493 |
| 2010-10-26 | 1,487 | 1,498 | 1,485 | 1,485 | 110,800 | 1,485 |
| 2010-10-25 | 1,500 | 1,515 | 1,491 | 1,493 | 155,500 | 1,493 |
| 2010-10-22 | 1,501 | 1,512 | 1,493 | 1,505 | 145,300 | 1,505 |
| 2010-10-21 | 1,512 | 1,512 | 1,493 | 1,497 | 113,300 | 1,497 |
| 2010-10-20 | 1,487 | 1,511 | 1,480 | 1,505 | 147,600 | 1,505 |
| 2010-10-19 | 1,501 | 1,511 | 1,486 | 1,502 | 197,700 | 1,502 |
| 2010-10-18 | 1,512 | 1,526 | 1,485 | 1,513 | 313,100 | 1,513 |
| 2010-10-15 | 1,554 | 1,555 | 1,517 | 1,519 | 398,200 | 1,519 |
| 2010-10-14 | 1,591 | 1,593 | 1,553 | 1,568 | 396,100 | 1,568 |
| 2010-10-13 | 1,583 | 1,607 | 1,566 | 1,597 | 402,400 | 1,597 |
| 2010-10-12 | 1,591 | 1,591 | 1,556 | 1,566 | 268,900 | 1,566 |
| 2010-10-08 | 1,592 | 1,606 | 1,591 | 1,591 | 107,300 | 1,591 |
| 2010-10-07 | 1,582 | 1,599 | 1,582 | 1,597 | 83,100 | 1,597 |
| 2010-10-06 | 1,592 | 1,600 | 1,580 | 1,594 | 189,300 | 1,594 |
| 2010-10-05 | 1,584 | 1,608 | 1,574 | 1,605 | 202,400 | 1,605 |
| 2010-10-04 | 1,591 | 1,596 | 1,578 | 1,592 | 136,900 | 1,592 |
| 2010-10-01 | 1,605 | 1,605 | 1,586 | 1,591 | 118,300 | 1,591 |
| 2010-09-30 | 1,611 | 1,634 | 1,606 | 1,608 | 182,900 | 1,608 |
| 2010-09-29 | 1,586 | 1,607 | 1,583 | 1,606 | 130,000 | 1,606 |
| 2010-09-28 | 1,591 | 1,594 | 1,576 | 1,591 | 254,300 | 1,591 |
| 2010-09-27 | 1,604 | 1,604 | 1,586 | 1,594 | 121,400 | 1,594 |
| 2010-09-24 | 1,588 | 1,602 | 1,583 | 1,593 | 166,100 | 1,593 |
| 2010-09-22 | 1,585 | 1,599 | 1,585 | 1,591 | 137,500 | 1,591 |
| 2010-09-21 | 1,620 | 1,622 | 1,581 | 1,588 | 332,700 | 1,588 |
| 2010-09-17 | 1,634 | 1,643 | 1,625 | 1,627 | 121,300 | 1,627 |
| 2010-09-16 | 1,655 | 1,655 | 1,631 | 1,638 | 107,600 | 1,638 |
| 2010-09-15 | 1,636 | 1,659 | 1,624 | 1,652 | 367,600 | 1,652 |
| 2010-09-14 | 1,626 | 1,631 | 1,617 | 1,622 | 112,800 | 1,622 |
| 2010-09-13 | 1,636 | 1,637 | 1,628 | 1,633 | 179,400 | 1,633 |
| 2010-09-10 | 1,634 | 1,639 | 1,618 | 1,632 | 271,200 | 1,632 |
| 2010-09-09 | 1,580 | 1,619 | 1,575 | 1,617 | 332,600 | 1,617 |
| 2010-09-08 | 1,585 | 1,589 | 1,567 | 1,571 | 178,700 | 1,571 |
| 2010-09-07 | 1,591 | 1,604 | 1,584 | 1,589 | 83,600 | 1,589 |
| 2010-09-06 | 1,575 | 1,598 | 1,574 | 1,595 | 115,500 | 1,595 |
| 2010-09-03 | 1,567 | 1,601 | 1,567 | 1,571 | 369,900 | 1,571 |
| 2010-09-02 | 1,620 | 1,620 | 1,541 | 1,565 | 585,900 | 1,565 |
| 2010-09-01 | 1,630 | 1,646 | 1,610 | 1,615 | 320,900 | 1,615 |
| 2010-08-31 | 1,652 | 1,659 | 1,632 | 1,636 | 243,800 | 1,636 |
| 2010-08-30 | 1,650 | 1,666 | 1,648 | 1,654 | 231,200 | 1,654 |
| 2010-08-27 | 1,640 | 1,651 | 1,636 | 1,646 | 509,300 | 1,646 |
| 2010-08-26 | 1,675 | 1,688 | 1,670 | 1,675 | 1,265,400 | 1,675 |
| 2010-08-25 | 1,672 | 1,690 | 1,672 | 1,672 | 347,400 | 1,672 |
| 2010-08-24 | 1,652 | 1,693 | 1,651 | 1,683 | 683,700 | 1,683 |
| 2010-08-23 | 1,650 | 1,656 | 1,640 | 1,640 | 198,400 | 1,640 |
| 2010-08-20 | 1,655 | 1,659 | 1,641 | 1,651 | 261,500 | 1,651 |
| 2010-08-19 | 1,675 | 1,679 | 1,651 | 1,657 | 339,300 | 1,657 |
| 2010-08-18 | 1,687 | 1,690 | 1,668 | 1,679 | 293,200 | 1,679 |
| 2010-08-17 | 1,658 | 1,684 | 1,658 | 1,681 | 337,400 | 1,681 |
| 2010-08-16 | 1,650 | 1,660 | 1,642 | 1,658 | 289,000 | 1,658 |
| 2010-08-13 | 1,630 | 1,645 | 1,628 | 1,643 | 147,400 | 1,643 |
| 2010-08-12 | 1,618 | 1,628 | 1,611 | 1,627 | 234,200 | 1,627 |
| 2010-08-11 | 1,625 | 1,628 | 1,620 | 1,626 | 227,700 | 1,626 |
| 2010-08-10 | 1,629 | 1,631 | 1,622 | 1,627 | 165,000 | 1,627 |
| 2010-08-09 | 1,623 | 1,627 | 1,616 | 1,627 | 143,400 | 1,627 |
| 2010-08-06 | 1,612 | 1,625 | 1,608 | 1,622 | 180,300 | 1,622 |
| 2010-08-05 | 1,620 | 1,627 | 1,607 | 1,612 | 401,600 | 1,612 |
| 2010-08-04 | 1,630 | 1,630 | 1,614 | 1,617 | 475,300 | 1,617 |
| 2010-08-03 | 1,630 | 1,639 | 1,626 | 1,632 | 173,400 | 1,632 |
| 2010-08-02 | 1,637 | 1,649 | 1,620 | 1,627 | 238,300 | 1,627 |
| 2010-07-30 | 1,646 | 1,649 | 1,620 | 1,626 | 356,500 | 1,626 |
| 2010-07-29 | 1,632 | 1,648 | 1,632 | 1,646 | 237,400 | 1,646 |
| 2010-07-28 | 1,627 | 1,638 | 1,622 | 1,630 | 218,900 | 1,630 |
| 2010-07-27 | 1,632 | 1,636 | 1,621 | 1,624 | 340,300 | 1,624 |
| 2010-07-26 | 1,624 | 1,634 | 1,620 | 1,628 | 165,700 | 1,628 |
| 2010-07-23 | 1,634 | 1,634 | 1,613 | 1,614 | 228,000 | 1,614 |
| 2010-07-22 | 1,626 | 1,634 | 1,606 | 1,612 | 302,800 | 1,612 |
| 2010-07-21 | 1,644 | 1,655 | 1,626 | 1,629 | 303,700 | 1,629 |
| 2010-07-20 | 1,625 | 1,649 | 1,625 | 1,638 | 364,600 | 1,638 |
| 2010-07-16 | 1,627 | 1,640 | 1,622 | 1,627 | 691,900 | 1,627 |
| 2010-07-15 | 1,663 | 1,668 | 1,612 | 1,615 | 599,900 | 1,615 |
| 2010-07-14 | 1,691 | 1,696 | 1,650 | 1,662 | 943,600 | 1,662 |
| 2010-07-13 | 1,704 | 1,705 | 1,620 | 1,625 | 835,900 | 1,625 |
| 2010-07-12 | 1,704 | 1,711 | 1,697 | 1,700 | 121,400 | 1,700 |
| 2010-07-09 | 1,704 | 1,709 | 1,692 | 1,699 | 312,900 | 1,699 |
| 2010-07-08 | 1,720 | 1,730 | 1,705 | 1,708 | 322,700 | 1,708 |
| 2010-07-07 | 1,717 | 1,726 | 1,700 | 1,717 | 421,500 | 1,717 |
| 2010-07-06 | 1,748 | 1,748 | 1,711 | 1,716 | 299,300 | 1,716 |
| 2010-07-05 | 1,750 | 1,757 | 1,738 | 1,742 | 197,300 | 1,742 |
| 2010-07-02 | 1,740 | 1,770 | 1,735 | 1,766 | 140,000 | 1,766 |
| 2010-07-01 | 1,755 | 1,768 | 1,738 | 1,738 | 149,700 | 1,738 |
| 2010-06-30 | 1,750 | 1,784 | 1,734 | 1,767 | 149,100 | 1,767 |
| 2010-06-29 | 1,792 | 1,801 | 1,768 | 1,776 | 193,100 | 1,776 |
| 2010-06-28 | 1,810 | 1,815 | 1,788 | 1,792 | 124,300 | 1,792 |
| 2010-06-25 | 1,800 | 1,816 | 1,785 | 1,793 | 200,400 | 1,793 |
| 2010-06-24 | 1,810 | 1,815 | 1,804 | 1,808 | 99,200 | 1,808 |
| 2010-06-23 | 1,849 | 1,857 | 1,806 | 1,813 | 215,400 | 1,813 |
| 2010-06-22 | 1,825 | 1,842 | 1,821 | 1,842 | 156,000 | 1,842 |
| 2010-06-21 | 1,830 | 1,837 | 1,820 | 1,833 | 111,900 | 1,833 |
| 2010-06-18 | 1,825 | 1,829 | 1,811 | 1,815 | 121,500 | 1,815 |
| 2010-06-17 | 1,830 | 1,857 | 1,819 | 1,828 | 241,400 | 1,828 |
| 2010-06-16 | 1,845 | 1,865 | 1,829 | 1,836 | 257,700 | 1,836 |
| 2010-06-15 | 1,790 | 1,843 | 1,790 | 1,838 | 262,100 | 1,838 |
| 2010-06-14 | 1,800 | 1,808 | 1,782 | 1,785 | 276,400 | 1,785 |
| 2010-06-11 | 1,786 | 1,799 | 1,777 | 1,786 | 243,900 | 1,786 |
| 2010-06-10 | 1,790 | 1,805 | 1,783 | 1,786 | 220,900 | 1,786 |
| 2010-06-09 | 1,838 | 1,840 | 1,787 | 1,799 | 238,800 | 1,799 |
| 2010-06-08 | 1,800 | 1,843 | 1,794 | 1,839 | 166,800 | 1,839 |
| 2010-06-07 | 1,827 | 1,836 | 1,791 | 1,805 | 186,900 | 1,805 |
| 2010-06-04 | 1,835 | 1,860 | 1,825 | 1,856 | 225,800 | 1,856 |
| 2010-06-03 | 1,819 | 1,849 | 1,808 | 1,834 | 249,400 | 1,834 |
| 2010-06-02 | 1,818 | 1,820 | 1,785 | 1,793 | 212,100 | 1,793 |
| 2010-06-01 | 1,796 | 1,814 | 1,791 | 1,806 | 298,100 | 1,806 |
| 2010-05-31 | 1,751 | 1,797 | 1,750 | 1,783 | 367,700 | 1,783 |
| 2010-05-28 | 1,726 | 1,753 | 1,697 | 1,735 | 418,400 | 1,735 |
| 2010-05-27 | 1,680 | 1,700 | 1,666 | 1,696 | 265,800 | 1,696 |
| 2010-05-26 | 1,706 | 1,710 | 1,684 | 1,695 | 285,500 | 1,695 |
| 2010-05-25 | 1,732 | 1,740 | 1,702 | 1,706 | 267,400 | 1,706 |
| 2010-05-24 | 1,770 | 1,779 | 1,742 | 1,744 | 199,200 | 1,744 |
| 2010-05-21 | 1,768 | 1,780 | 1,742 | 1,772 | 346,100 | 1,772 |
| 2010-05-20 | 1,775 | 1,812 | 1,775 | 1,786 | 234,000 | 1,786 |
| 2010-05-19 | 1,797 | 1,800 | 1,771 | 1,792 | 258,000 | 1,792 |
| 2010-05-18 | 1,808 | 1,827 | 1,803 | 1,804 | 233,600 | 1,804 |
| 2010-05-17 | 1,826 | 1,841 | 1,803 | 1,815 | 231,800 | 1,815 |
| 2010-05-14 | 1,837 | 1,845 | 1,827 | 1,835 | 213,200 | 1,835 |
| 2010-05-13 | 1,847 | 1,853 | 1,825 | 1,837 | 225,700 | 1,837 |
| 2010-05-12 | 1,817 | 1,847 | 1,812 | 1,841 | 265,000 | 1,841 |
| 2010-05-11 | 1,830 | 1,856 | 1,821 | 1,826 | 326,800 | 1,826 |
| 2010-05-10 | 1,812 | 1,829 | 1,807 | 1,823 | 165,300 | 1,823 |
| 2010-05-07 | 1,820 | 1,835 | 1,801 | 1,819 | 409,900 | 1,819 |
| 2010-05-06 | 1,811 | 1,850 | 1,805 | 1,832 | 395,300 | 1,832 |
| 2010-04-30 | 1,820 | 1,854 | 1,820 | 1,831 | 317,700 | 1,831 |
| 2010-04-28 | 1,830 | 1,837 | 1,818 | 1,818 | 341,100 | 1,818 |
| 2010-04-27 | 1,855 | 1,859 | 1,833 | 1,843 | 373,900 | 1,843 |
| 2010-04-26 | 1,855 | 1,864 | 1,849 | 1,855 | 251,000 | 1,855 |
| 2010-04-23 | 1,845 | 1,867 | 1,817 | 1,858 | 497,900 | 1,858 |
| 2010-04-22 | 1,846 | 1,857 | 1,841 | 1,850 | 323,000 | 1,850 |
| 2010-04-21 | 1,840 | 1,847 | 1,815 | 1,837 | 503,700 | 1,837 |
| 2010-04-20 | 1,834 | 1,872 | 1,831 | 1,843 | 314,500 | 1,843 |
| 2010-04-19 | 1,845 | 1,878 | 1,810 | 1,834 | 357,200 | 1,834 |
| 2010-04-16 | 1,864 | 1,885 | 1,846 | 1,861 | 321,200 | 1,861 |
| 2010-04-15 | 1,855 | 1,898 | 1,855 | 1,874 | 653,300 | 1,874 |
| 2010-04-14 | 1,810 | 1,937 | 1,808 | 1,850 | 1,130,400 | 1,850 |
| 2010-04-13 | 1,776 | 1,809 | 1,770 | 1,808 | 742,300 | 1,808 |
| 2010-04-12 | 1,745 | 1,777 | 1,745 | 1,773 | 515,700 | 1,773 |
| 2010-04-09 | 1,750 | 1,753 | 1,731 | 1,738 | 330,700 | 1,738 |
| 2010-04-08 | 1,685 | 1,755 | 1,681 | 1,744 | 891,400 | 1,744 |
| 2010-04-07 | 1,746 | 1,760 | 1,699 | 1,703 | 1,564,300 | 1,703 |
| 2010-04-06 | 1,704 | 1,707 | 1,693 | 1,699 | 316,500 | 1,699 |
| 2010-04-05 | 1,729 | 1,729 | 1,694 | 1,703 | 265,700 | 1,703 |
| 2010-04-02 | 1,709 | 1,735 | 1,692 | 1,729 | 335,400 | 1,729 |
| 2010-04-01 | 1,700 | 1,717 | 1,695 | 1,702 | 285,500 | 1,702 |
| 2010-03-31 | 1,665 | 1,696 | 1,664 | 1,687 | 312,100 | 1,687 |
| 2010-03-30 | 1,655 | 1,663 | 1,648 | 1,659 | 245,100 | 1,659 |
| 2010-03-29 | 1,642 | 1,652 | 1,640 | 1,649 | 84,600 | 1,649 |
| 2010-03-26 | 1,660 | 1,660 | 1,638 | 1,643 | 181,600 | 1,643 |
| 2010-03-25 | 1,656 | 1,660 | 1,642 | 1,644 | 111,600 | 1,644 |
| 2010-03-24 | 1,647 | 1,671 | 1,636 | 1,656 | 236,700 | 1,656 |
| 2010-03-23 | 1,656 | 1,662 | 1,645 | 1,646 | 103,900 | 1,646 |
| 2010-03-19 | 1,656 | 1,657 | 1,640 | 1,657 | 146,500 | 1,657 |
| 2010-03-18 | 1,622 | 1,657 | 1,614 | 1,643 | 277,100 | 1,643 |
| 2010-03-17 | 1,633 | 1,636 | 1,610 | 1,623 | 269,500 | 1,623 |
| 2010-03-16 | 1,640 | 1,643 | 1,627 | 1,633 | 126,200 | 1,633 |
| 2010-03-15 | 1,650 | 1,658 | 1,646 | 1,649 | 114,300 | 1,649 |
| 2010-03-12 | 1,657 | 1,666 | 1,642 | 1,646 | 159,700 | 1,646 |
| 2010-03-11 | 1,660 | 1,663 | 1,643 | 1,657 | 263,500 | 1,657 |
| 2010-03-10 | 1,677 | 1,685 | 1,642 | 1,646 | 315,900 | 1,646 |
| 2010-03-09 | 1,654 | 1,708 | 1,652 | 1,693 | 721,500 | 1,693 |
| 2010-03-08 | 1,622 | 1,624 | 1,600 | 1,607 | 151,600 | 1,607 |
| 2010-03-05 | 1,603 | 1,614 | 1,600 | 1,605 | 131,600 | 1,605 |
| 2010-03-04 | 1,610 | 1,617 | 1,596 | 1,600 | 161,800 | 1,600 |
| 2010-03-03 | 1,628 | 1,635 | 1,604 | 1,609 | 178,900 | 1,609 |
| 2010-03-02 | 1,648 | 1,648 | 1,621 | 1,627 | 194,300 | 1,627 |
| 2010-03-01 | 1,622 | 1,647 | 1,620 | 1,641 | 221,600 | 1,641 |
| 2010-02-26 | 1,621 | 1,631 | 1,605 | 1,629 | 301,900 | 1,629 |
| 2010-02-25 | 1,572 | 1,582 | 1,566 | 1,581 | 111,400 | 1,581 |
| 2010-02-24 | 1,595 | 1,596 | 1,571 | 1,574 | 133,200 | 1,574 |
| 2010-02-23 | 1,600 | 1,603 | 1,590 | 1,596 | 175,200 | 1,596 |
| 2010-02-22 | 1,603 | 1,618 | 1,597 | 1,600 | 141,100 | 1,600 |
| 2010-02-19 | 1,615 | 1,622 | 1,592 | 1,594 | 218,400 | 1,594 |
| 2010-02-18 | 1,600 | 1,629 | 1,594 | 1,622 | 209,400 | 1,622 |
| 2010-02-17 | 1,629 | 1,635 | 1,602 | 1,606 | 171,600 | 1,606 |
| 2010-02-16 | 1,600 | 1,622 | 1,600 | 1,616 | 205,200 | 1,616 |
| 2010-02-15 | 1,607 | 1,610 | 1,600 | 1,605 | 233,500 | 1,605 |
| 2010-02-12 | 1,616 | 1,627 | 1,606 | 1,609 | 243,100 | 1,609 |
| 2010-02-10 | 1,653 | 1,654 | 1,612 | 1,625 | 263,600 | 1,625 |
| 2010-02-09 | 1,680 | 1,685 | 1,654 | 1,658 | 190,800 | 1,658 |
| 2010-02-08 | 1,708 | 1,714 | 1,683 | 1,688 | 195,200 | 1,688 |
| 2010-02-05 | 1,682 | 1,714 | 1,673 | 1,699 | 300,500 | 1,699 |
| 2010-02-04 | 1,683 | 1,711 | 1,680 | 1,693 | 202,400 | 1,693 |
| 2010-02-03 | 1,712 | 1,723 | 1,683 | 1,690 | 167,100 | 1,690 |
| 2010-02-02 | 1,721 | 1,734 | 1,702 | 1,724 | 286,700 | 1,724 |
| 2010-02-01 | 1,702 | 1,729 | 1,670 | 1,721 | 586,900 | 1,721 |
| 2010-01-29 | 1,677 | 1,715 | 1,677 | 1,698 | 317,200 | 1,698 |
| 2010-01-28 | 1,640 | 1,691 | 1,631 | 1,671 | 218,300 | 1,671 |
| 2010-01-27 | 1,635 | 1,673 | 1,626 | 1,659 | 228,200 | 1,659 |
| 2010-01-26 | 1,656 | 1,666 | 1,641 | 1,641 | 131,200 | 1,641 |
| 2010-01-25 | 1,642 | 1,677 | 1,632 | 1,666 | 197,900 | 1,666 |
| 2010-01-22 | 1,669 | 1,685 | 1,657 | 1,663 | 300,200 | 1,663 |
| 2010-01-21 | 1,707 | 1,714 | 1,685 | 1,698 | 258,900 | 1,698 |
| 2010-01-20 | 1,726 | 1,744 | 1,715 | 1,723 | 190,100 | 1,723 |
| 2010-01-19 | 1,744 | 1,752 | 1,720 | 1,728 | 275,200 | 1,728 |
| 2010-01-18 | 1,738 | 1,764 | 1,731 | 1,751 | 241,900 | 1,751 |
| 2010-01-15 | 1,738 | 1,755 | 1,732 | 1,742 | 398,500 | 1,742 |
| 2010-01-14 | 1,726 | 1,769 | 1,707 | 1,739 | 1,004,000 | 1,739 |
| 2010-01-13 | 1,650 | 1,740 | 1,615 | 1,726 | 1,644,100 | 1,726 |
| 2010-01-12 | 1,513 | 1,566 | 1,502 | 1,566 | 552,800 | 1,566 |
| 2010-01-08 | 1,504 | 1,514 | 1,496 | 1,505 | 253,800 | 1,505 |
| 2010-01-07 | 1,492 | 1,505 | 1,483 | 1,492 | 374,300 | 1,492 |
| 2010-01-06 | 1,529 | 1,542 | 1,492 | 1,497 | 454,600 | 1,497 |
| 2010-01-05 | 1,535 | 1,545 | 1,527 | 1,535 | 233,300 | 1,535 |
| 2010-01-04 | 1,530 | 1,542 | 1,524 | 1,533 | 81,400 | 1,533 |
分割・併合履歴 ： [2002-08-27]1株→1.3株 [2001-08-28]1株→1.3株 [2000-08-28]1株→1.3株 [1999-08-26]1株→1.3株 [1998-08-26]1株→1.3株
